Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) Exchange: NYSE ARCA
Data as of Aug. 18, 2025
$24.10 ($0.20) 0.84%
Invesco S&P 500 Equal Weight Consumer Discretionary ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | Aug. 18, 2025 |
Open | $23.85 |
Previous Close | $24.10 |
High | $24.18 |
Low | $23.85 |
Adjusted Open | $23.85 |
Previous Adjusted Close | $24.10 |
Adjusted High | $24.18 |
Adjusted Low | $23.85 |
About Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Consumer Discretionary Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the consumer discretionary sector, as defined according to the Global Industry Classification Standard (“GICS”). The consumer discretionary sector includes a manufacturing segment, composed of automotive, household durable goods, leisure equipment and textiles and apparel, and a services segment, composed of hotels, restaurants and other leisure facilities, media production and services, and consumer retailing and services. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 61 constituents with market capitalizations ranging from $1.4 trillion to $1.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the consumer discretionary sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)
Historical Stock Data for Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $23.85 | $24.18 | $23.85 | $24.10 | $24.10 | 28,034 |
2025-08-15 | $23.67 | $23.93 | $23.60 | $23.90 | $23.90 | 22,934 |
2025-08-14 | $23.67 | $23.67 | $23.57 | $23.57 | $23.57 | 12,162 |
2025-08-13 | $23.51 | $23.67 | $23.48 | $23.67 | $23.67 | 8,249 |
2025-08-12 | $23.55 | $23.65 | $23.50 | $23.50 | $23.50 | 15,757 |
2025-08-11 | $23.70 | $23.75 | $23.67 | $23.72 | $23.72 | 12,169 |
2025-08-08 | $23.50 | $23.70 | $23.40 | $23.70 | $23.70 | 36,990 |
2025-08-07 | $23.65 | $23.70 | $23.45 | $23.46 | $23.46 | 12,729 |
2025-08-06 | $23.60 | $23.70 | $23.49 | $23.67 | $23.67 | 11,092 |
2025-08-05 | $23.60 | $23.68 | $23.40 | $23.46 | $23.46 | 6,742 |
2025-08-04 | $23.36 | $23.63 | $23.36 | $23.60 | $23.60 | 16,978 |
2025-08-01 | $23.26 | $23.34 | $23.25 | $23.33 | $23.33 | 18,843 |
2025-07-31 | $23.30 | $23.39 | $23.13 | $23.23 | $23.23 | 22,865 |
2025-07-30 | $23.71 | $23.71 | $23.06 | $23.20 | $23.20 | 40,586 |
2025-07-29 | $23.56 | $23.71 | $23.56 | $23.71 | $23.71 | 6,393 |
2025-07-28 | $23.42 | $23.50 | $23.42 | $23.50 | $23.50 | 4,048 |
2025-07-25 | $23.40 | $23.47 | $23.40 | $23.42 | $23.42 | 15,331 |
2025-07-24 | $23.45 | $23.50 | $23.35 | $23.40 | $23.40 | 14,296 |
2025-07-23 | $23.67 | $23.67 | $23.60 | $23.60 | $23.60 | 2,114 |
2025-07-22 | $23.60 | $23.73 | $23.60 | $23.64 | $23.64 | 6,650 |
2025-07-21 | $23.53 | $23.64 | $23.51 | $23.57 | $23.57 | 3,904 |
2025-07-18 | $23.57 | $23.57 | $23.46 | $23.46 | $23.46 | 4,178 |
2025-07-17 | $23.50 | $23.62 | $23.44 | $23.57 | $23.57 | 14,755 |
2025-07-16 | $23.54 | $23.64 | $23.41 | $23.50 | $23.50 | 12,849 |
2025-07-15 | $23.57 | $23.75 | $23.57 | $23.64 | $23.64 | 11,897 |
2025-07-14 | $23.44 | $23.51 | $23.35 | $23.51 | $23.51 | 14,730 |
2025-07-11 | $23.33 | $23.45 | $23.33 | $23.37 | $23.37 | 8,121 |
2025-07-10 | $23.24 | $23.49 | $23.24 | $23.49 | $23.49 | 10,847 |
2025-07-09 | $23.20 | $23.32 | $23.12 | $23.24 | $23.24 | 11,695 |
2025-07-08 | $22.95 | $23.19 | $22.95 | $23.19 | $23.19 | 19,185 |
2025-07-07 | $23.09 | $23.19 | $22.90 | $22.98 | $22.98 | 18,938 |
2025-07-03 | $23.06 | $23.10 | $22.98 | $23.07 | $23.07 | 2,666 |
2025-07-02 | $22.91 | $23.09 | $22.89 | $23.06 | $23.06 | 17,823 |
2025-07-01 | $22.88 | $22.94 | $22.85 | $22.92 | $22.92 | 27,672 |
2025-06-30 | $22.91 | $22.93 | $22.80 | $22.88 | $22.88 | 165,112 |
2025-06-27 | $22.90 | $22.92 | $22.81 | $22.90 | $22.90 | 28,463 |
2025-06-26 | $22.97 | $22.99 | $22.83 | $22.89 | $22.89 | 9,017 |
2025-06-25 | $22.88 | $22.90 | $22.85 | $22.90 | $22.90 | 6,583 |
2025-06-24 | $22.87 | $22.99 | $22.85 | $22.94 | $22.94 | 7,261 |
2025-06-23 | $22.84 | $22.94 | $22.71 | $22.85 | $22.85 | 26,742 |
2025-06-20 | $22.80 | $22.99 | $22.80 | $22.87 | $22.87 | 27,501 |
2025-06-18 | $22.95 | $22.98 | $22.80 | $22.84 | $22.84 | 10,840 |
2025-06-17 | $22.89 | $22.90 | $22.83 | $22.87 | $22.87 | 5,825 |
2025-06-16 | $22.85 | $23.00 | $22.85 | $22.89 | $22.89 | 26,223 |
2025-06-13 | $22.90 | $22.90 | $22.85 | $22.86 | $22.86 | 13,852 |
2025-06-12 | $22.92 | $23.00 | $22.85 | $23.00 | $23.00 | 76,930 |
2025-06-11 | $23.23 | $23.24 | $22.85 | $22.89 | $22.89 | 32,892 |
2025-06-10 | $23.16 | $23.36 | $22.93 | $23.23 | $23.23 | 29,372 |
2025-06-09 | $22.86 | $23.25 | $22.83 | $23.25 | $23.25 | 21,421 |
2025-06-06 | $22.97 | $22.97 | $22.79 | $22.83 | $22.83 | 35,479 |
2025-06-05 | $23.02 | $23.02 | $22.92 | $22.96 | $22.96 | 4,672 |
2025-06-04 | $22.97 | $22.97 | $22.87 | $22.91 | $22.91 | 5,076 |
2025-06-03 | $23.06 | $23.19 | $22.83 | $22.95 | $22.95 | 23,198 |
2025-06-02 | $22.95 | $23.16 | $22.94 | $23.02 | $23.02 | 10,484 |
2025-05-30 | $23.15 | $23.51 | $22.91 | $22.91 | $22.91 | 43,259 |
2025-05-29 | $23.71 | $23.85 | $23.70 | $23.70 | $23.13 | 8,302 |
2025-05-28 | $23.70 | $23.85 | $23.60 | $23.63 | $23.06 | 11,948 |
2025-05-27 | $23.50 | $23.70 | $23.49 | $23.65 | $23.08 | 12,620 |
2025-05-23 | $23.45 | $23.50 | $23.45 | $23.48 | $22.92 | 5,116 |
2025-05-22 | $23.46 | $23.50 | $23.40 | $23.40 | $22.84 | 14,001 |
2025-05-21 | $23.44 | $23.49 | $23.35 | $23.42 | $22.86 | 11,289 |
2025-05-20 | $23.39 | $23.40 | $23.36 | $23.40 | $22.84 | 2,515 |
2025-05-19 | $23.30 | $23.39 | $23.22 | $23.34 | $22.78 | 13,332 |
2025-05-16 | $23.25 | $23.31 | $23.22 | $23.31 | $22.75 | 19,382 |
2025-05-15 | $23.30 | $23.33 | $23.22 | $23.22 | $22.66 | 35,393 |
2025-05-14 | $23.26 | $23.36 | $23.23 | $23.28 | $22.72 | 10,356 |
2025-05-13 | $23.59 | $23.70 | $23.26 | $23.26 | $22.70 | 28,399 |
2025-05-12 | $23.65 | $23.75 | $23.37 | $23.37 | $22.81 | 27,456 |
2025-05-09 | $23.55 | $23.65 | $23.07 | $23.55 | $23.55 | 24,172 |
2025-05-08 | $23.72 | $23.80 | $23.55 | $23.55 | $23.55 | 2,284 |
2025-05-07 | $23.73 | $23.81 | $23.53 | $23.53 | $23.53 | 7,304 |
2025-05-06 | $23.83 | $23.84 | $23.44 | $23.48 | $23.48 | 26,761 |
2025-05-05 | $23.61 | $23.89 | $23.55 | $23.82 | $23.82 | 12,233 |
2025-05-02 | $24.16 | $24.16 | $23.57 | $23.66 | $23.66 | 22,482 |
2025-05-01 | $24.03 | $24.15 | $24.00 | $24.05 | $24.05 | 7,126 |
2025-04-30 | $23.95 | $24.08 | $23.90 | $24.08 | $24.08 | 8,543 |
2025-04-29 | $23.84 | $24.18 | $23.74 | $23.95 | $23.95 | 16,935 |
2025-04-28 | $23.47 | $23.84 | $23.34 | $23.84 | $23.84 | 17,457 |
2025-04-25 | $23.39 | $23.43 | $23.25 | $23.35 | $23.35 | 19,217 |
2025-04-24 | $23.50 | $23.59 | $23.26 | $23.28 | $23.28 | 43,468 |
2025-04-23 | $23.50 | $23.61 | $23.20 | $23.39 | $23.39 | 42,343 |
2025-04-22 | $23.29 | $23.47 | $23.29 | $23.40 | $23.40 | 17,802 |
2025-04-21 | $23.44 | $23.44 | $23.14 | $23.21 | $23.21 | 23,604 |
2025-04-17 | $23.30 | $23.34 | $23.20 | $23.33 | $23.33 | 13,773 |
2025-04-16 | $23.28 | $23.49 | $23.10 | $23.21 | $23.21 | 36,670 |
2025-04-15 | $23.30 | $23.60 | $23.15 | $23.35 | $23.35 | 32,883 |
2025-04-14 | $23.35 | $23.40 | $23.11 | $23.24 | $23.24 | 11,649 |
2025-04-11 | $23.40 | $23.54 | $23.10 | $23.29 | $23.29 | 16,362 |
2025-04-10 | $23.38 | $23.50 | $23.25 | $23.35 | $23.35 | 17,844 |
2025-04-09 | $23.11 | $23.56 | $23.10 | $23.52 | $23.52 | 55,019 |
2025-04-08 | $23.50 | $23.80 | $22.97 | $23.16 | $23.16 | 75,625 |
2025-04-07 | $23.65 | $23.74 | $23.18 | $23.48 | $23.48 | 47,519 |
2025-04-04 | $23.89 | $24.05 | $23.70 | $23.71 | $23.71 | 47,687 |
2025-04-03 | $23.97 | $24.19 | $23.76 | $24.00 | $24.00 | 23,014 |
2025-04-02 | $23.80 | $24.17 | $23.80 | $24.12 | $24.12 | 11,992 |
2025-04-01 | $23.83 | $24.04 | $23.75 | $23.80 | $23.80 | 22,135 |
2025-03-31 | $23.57 | $24.01 | $23.57 | $23.71 | $23.71 | 27,316 |
2025-03-28 | $23.63 | $23.73 | $23.60 | $23.70 | $23.70 | 19,322 |
2025-03-27 | $23.68 | $23.74 | $23.56 | $23.69 | $23.69 | 11,456 |
2025-03-26 | $23.57 | $23.62 | $23.41 | $23.54 | $23.54 | 30,012 |
2025-03-25 | $23.61 | $23.65 | $23.57 | $23.65 | $23.65 | 16,841 |
2025-03-24 | $23.60 | $23.90 | $23.54 | $23.70 | $23.70 | 33,422 |
2025-03-21 | $23.60 | $23.60 | $23.49 | $23.54 | $23.54 | 10,849 |
2025-03-20 | $23.40 | $23.65 | $23.40 | $23.60 | $23.60 | 10,833 |
2025-03-19 | $23.54 | $23.62 | $23.36 | $23.60 | $23.60 | 30,451 |
2025-03-18 | $23.60 | $23.60 | $23.25 | $23.54 | $23.54 | 28,584 |
2025-03-17 | $23.53 | $23.64 | $23.50 | $23.53 | $23.53 | 7,705 |
2025-03-14 | $23.40 | $23.53 | $23.28 | $23.53 | $23.53 | 40,265 |
2025-03-13 | $23.45 | $23.50 | $23.35 | $23.39 | $23.39 | 29,907 |
2025-03-12 | $23.38 | $23.50 | $23.25 | $23.40 | $23.40 | 45,508 |
2025-03-11 | $23.50 | $23.72 | $23.14 | $23.38 | $23.38 | 63,469 |
2025-03-10 | $23.69 | $23.69 | $23.50 | $23.63 | $23.63 | 56,540 |
2025-03-07 | $23.91 | $24.12 | $23.68 | $23.84 | $23.84 | 43,544 |
2025-03-06 | $23.60 | $23.89 | $23.46 | $23.85 | $23.85 | 145,589 |
2025-03-05 | $23.92 | $23.92 | $23.50 | $23.66 | $23.66 | 280,993 |
2025-03-04 | $24.30 | $24.30 | $23.90 | $24.00 | $24.00 | 121,275 |
2025-03-03 | $24.44 | $24.59 | $24.04 | $24.25 | $24.25 | 69,749 |
2025-02-28 | $24.74 | $24.83 | $24.50 | $24.79 | $24.79 | 51,789 |
2025-02-27 | $25.25 | $25.32 | $25.23 | $25.25 | $25.25 | 19,770 |
2025-02-26 | $25.25 | $25.29 | $25.21 | $25.25 | $25.25 | 17,280 |
2025-02-25 | $25.25 | $25.30 | $25.06 | $25.25 | $25.25 | 34,978 |
2025-02-24 | $25.15 | $25.38 | $25.15 | $25.31 | $25.31 | 14,666 |
2025-02-21 | $25.14 | $25.20 | $25.11 | $25.20 | $25.20 | 13,726 |
2025-02-20 | $25.27 | $25.27 | $25.12 | $25.15 | $25.15 | 37,006 |
2025-02-19 | $25.29 | $25.37 | $25.18 | $25.18 | $25.18 | 19,224 |
2025-02-18 | $25.29 | $25.34 | $25.20 | $25.29 | $25.29 | 17,110 |
2025-02-14 | $25.31 | $25.35 | $25.15 | $25.29 | $25.29 | 206,817 |
2025-02-13 | $25.35 | $25.52 | $25.31 | $25.31 | $25.31 | 5,068 |
2025-02-12 | $25.44 | $25.50 | $25.21 | $25.28 | $25.28 | 4,560 |
2025-02-11 | $25.30 | $25.44 | $25.29 | $25.44 | $25.44 | 6,558 |
2025-02-10 | $25.40 | $25.40 | $25.20 | $25.25 | $25.25 | 18,357 |
2025-02-07 | $25.55 | $25.55 | $25.25 | $25.31 | $25.31 | 3,913 |
2025-02-06 | $25.46 | $25.46 | $25.29 | $25.29 | $25.29 | 6,736 |
2025-02-05 | $25.24 | $25.34 | $25.18 | $25.28 | $25.28 | 10,307 |
2025-02-04 | $25.10 | $25.20 | $25.10 | $25.18 | $25.18 | 7,336 |
2025-02-03 | $25.13 | $25.17 | $25.09 | $25.12 | $25.12 | 3,437 |
2025-01-31 | $25.14 | $25.18 | $25.13 | $25.13 | $25.13 | 12,258 |
2025-01-30 | $25.13 | $25.14 | $25.13 | $25.14 | $25.14 | 2,394 |
2025-01-29 | $25.10 | $25.15 | $25.09 | $25.14 | $25.14 | 17,442 |
2025-01-28 | $25.11 | $25.15 | $25.09 | $25.09 | $25.09 | 27,752 |
2025-01-27 | $25.09 | $25.14 | $25.08 | $25.11 | $25.11 | 8,968 |
2025-01-24 | $25.10 | $25.16 | $25.08 | $25.10 | $25.10 | 42,150 |
2025-01-23 | $25.10 | $25.12 | $25.04 | $25.10 | $25.10 | 36,804 |
2025-01-22 | $25.08 | $25.16 | $25.05 | $25.16 | $25.16 | 45,927 |
2025-01-21 | $25.09 | $25.15 | $25.00 | $25.06 | $25.06 | 89,557 |
2025-01-17 | $25.09 | $25.14 | $25.01 | $25.08 | $25.08 | 41,330 |
2025-01-16 | $25.06 | $25.20 | $25.05 | $25.09 | $25.09 | 55,144 |
2025-01-15 | $25.04 | $25.17 | $24.98 | $25.07 | $25.07 | 20,542 |
2025-01-14 | $25.00 | $25.00 | $24.90 | $24.97 | $24.97 | 10,776 |
2025-01-13 | $24.89 | $24.90 | $24.86 | $24.88 | $24.88 | 22,857 |
2025-01-10 | $24.98 | $24.98 | $24.85 | $24.86 | $24.86 | 125,501 |
2025-01-08 | $24.92 | $25.00 | $24.90 | $24.93 | $24.93 | 26,369 |
2025-01-07 | $25.04 | $25.09 | $24.87 | $24.92 | $24.92 | 66,238 |
2025-01-06 | $25.13 | $25.14 | $25.03 | $25.05 | $25.05 | 32,470 |
2025-01-03 | $25.12 | $25.20 | $25.10 | $25.14 | $25.14 | 94,086 |
2025-01-02 | $25.15 | $25.16 | $25.04 | $25.14 | $25.14 | 110,021 |
2024-12-31 | $25.24 | $25.24 | $24.95 | $25.20 | $25.20 | 787,880 |
2024-12-30 | $25.00 | $25.25 | $24.92 | $25.25 | $25.25 | 190,079 |
2024-12-27 | $25.00 | $25.00 | $24.91 | $25.00 | $25.00 | 39,422 |
2024-12-26 | $24.94 | $25.00 | $24.91 | $25.00 | $25.00 | 113,487 |
2024-12-24 | $24.86 | $24.94 | $24.85 | $24.94 | $24.94 | 61,728 |
2024-12-23 | $24.85 | $24.89 | $24.73 | $24.86 | $24.86 | 113,400 |
2024-12-20 | $24.95 | $25.04 | $24.75 | $24.84 | $24.84 | 258,790 |
2024-12-19 | $25.00 | $25.00 | $24.83 | $24.94 | $24.94 | 165,987 |
2024-11-29 | $55.30 | $55.56 | $55.30 | $55.43 | $55.43 | 4,403 |
2024-11-27 | $55.22 | $55.30 | $55.01 | $55.02 | $55.02 | 13,877 |
2024-11-26 | $55.24 | $55.24 | $54.99 | $55.09 | $55.09 | 20,524 |
2024-11-25 | $54.92 | $55.84 | $54.92 | $55.56 | $55.56 | 26,363 |
2024-11-22 | $53.80 | $54.41 | $53.80 | $54.26 | $54.26 | 101,047 |
2024-11-21 | $52.91 | $53.50 | $52.91 | $53.45 | $53.45 | 98,306 |
2024-11-20 | $52.77 | $52.91 | $52.50 | $52.91 | $52.91 | 65,909 |
2024-11-19 | $52.75 | $53.00 | $52.36 | $52.86 | $52.86 | 20,128 |
2024-11-18 | $53.41 | $53.45 | $53.14 | $53.25 | $53.25 | 28,176 |
2024-11-15 | $53.63 | $53.77 | $53.23 | $53.23 | $53.23 | 40,538 |
2024-11-14 | $53.92 | $54.34 | $53.77 | $53.77 | $53.77 | 23,223 |
2024-11-13 | $53.86 | $54.02 | $53.71 | $53.78 | $53.78 | 55,588 |
2024-11-12 | $53.86 | $53.86 | $53.48 | $53.70 | $53.70 | 155,218 |
2024-11-11 | $54.01 | $54.34 | $54.01 | $54.13 | $54.13 | 31,350 |
2024-11-08 | $53.45 | $53.93 | $53.45 | $53.66 | $53.66 | 10,242 |
2024-11-07 | $53.21 | $53.75 | $53.21 | $53.54 | $53.54 | 18,692 |
2024-11-06 | $52.92 | $53.14 | $52.59 | $53.05 | $53.05 | 84,253 |
2024-11-05 | $51.58 | $52.07 | $51.54 | $52.06 | $52.06 | 35,142 |
2024-11-04 | $51.22 | $51.86 | $51.22 | $51.54 | $51.54 | 30,504 |
2024-11-01 | $51.42 | $51.55 | $51.25 | $51.25 | $51.25 | 22,910 |
2024-10-31 | $51.81 | $51.82 | $51.12 | $51.13 | $51.13 | 15,052 |
2024-10-30 | $51.85 | $52.19 | $51.85 | $51.92 | $51.92 | 18,776 |
2024-10-29 | $51.75 | $52.15 | $51.64 | $52.01 | $52.01 | 40,817 |
2024-10-28 | $52.28 | $52.54 | $52.28 | $52.37 | $52.37 | 27,015 |
2024-10-25 | $52.27 | $52.37 | $51.83 | $51.87 | $51.87 | 58,736 |
2024-10-24 | $51.97 | $51.98 | $51.71 | $51.88 | $51.88 | 13,087 |
2024-10-23 | $51.69 | $51.92 | $51.31 | $51.55 | $51.55 | 19,586 |
2024-10-22 | $52.11 | $52.21 | $51.95 | $52.10 | $52.10 | 33,521 |
2024-10-21 | $53.08 | $53.10 | $52.52 | $52.64 | $52.64 | 77,013 |
2024-10-18 | $52.99 | $53.23 | $52.99 | $53.18 | $53.18 | 15,784 |
2024-10-17 | $53.17 | $53.17 | $52.83 | $52.93 | $52.93 | 7,929 |
2024-10-16 | $52.88 | $53.09 | $52.88 | $53.04 | $53.04 | 19,446 |
2024-10-15 | $52.76 | $53.14 | $52.60 | $52.63 | $52.63 | 18,983 |
2024-10-14 | $52.22 | $52.62 | $52.19 | $52.62 | $52.62 | 6,371 |
2024-10-11 | $51.84 | $52.44 | $51.84 | $52.28 | $52.28 | 6,314 |
2024-10-10 | $51.96 | $52.10 | $51.76 | $51.87 | $51.87 | 32,532 |
2024-10-09 | $51.81 | $52.28 | $51.81 | $52.19 | $52.19 | 20,636 |
2024-10-08 | $51.44 | $51.74 | $51.33 | $51.63 | $51.63 | 14,424 |
2024-10-07 | $51.64 | $51.64 | $51.16 | $51.48 | $51.48 | 14,431 |
2024-10-04 | $52.01 | $52.01 | $51.50 | $51.88 | $51.88 | 36,347 |
2024-10-03 | $51.30 | $51.35 | $50.98 | $51.34 | $51.34 | 18,537 |
2024-10-02 | $51.55 | $51.81 | $51.50 | $51.71 | $51.71 | 20,830 |
2024-10-01 | $51.86 | $52.12 | $51.48 | $51.93 | $51.93 | 17,398 |
2024-09-30 | $52.19 | $52.19 | $51.74 | $52.11 | $52.11 | 12,369 |
2024-09-27 | $52.36 | $52.71 | $52.26 | $52.43 | $52.43 | 98,703 |
2024-09-26 | $51.68 | $52.05 | $51.68 | $52.00 | $52.00 | 25,986 |
2024-09-25 | $51.07 | $51.19 | $50.95 | $51.06 | $51.06 | 23,767 |
2024-09-24 | $51.28 | $51.49 | $51.19 | $51.49 | $51.49 | 17,081 |
2024-09-23 | $50.69 | $51.02 | $50.61 | $50.99 | $50.99 | 22,855 |
2024-09-20 | $50.62 | $50.76 | $50.61 | $50.75 | $50.64 | 9,961 |
2024-09-19 | $51.29 | $51.29 | $50.86 | $50.98 | $50.87 | 18,577 |
2024-09-18 | $50.44 | $50.84 | $50.25 | $50.31 | $50.20 | 14,805 |
2024-09-17 | $50.34 | $50.62 | $50.23 | $50.39 | $50.28 | 7,615 |
2024-09-16 | $50.01 | $50.09 | $49.92 | $50.04 | $49.93 | 35,322 |
2024-09-13 | $49.43 | $49.96 | $49.43 | $49.84 | $49.84 | 8,496 |
2024-09-12 | $48.64 | $49.11 | $48.64 | $49.11 | $49.11 | 12,478 |
2024-09-11 | $47.85 | $48.57 | $47.37 | $48.51 | $48.51 | 30,144 |
2024-09-10 | $48.55 | $48.55 | $47.86 | $48.28 | $48.28 | 35,908 |
2024-09-09 | $48.46 | $48.86 | $48.46 | $48.55 | $48.55 | 14,536 |
2024-09-06 | $48.74 | $48.81 | $48.12 | $48.16 | $48.16 | 17,643 |
2024-09-05 | $48.77 | $48.84 | $48.55 | $48.67 | $48.67 | 8,190 |
2024-09-04 | $48.61 | $48.94 | $48.57 | $48.76 | $48.76 | 50,051 |
2024-09-03 | $49.19 | $49.39 | $48.63 | $48.78 | $48.78 | 21,491 |
2024-08-30 | $49.44 | $49.47 | $48.95 | $49.46 | $49.46 | 9,868 |
2024-08-29 | $49.51 | $49.71 | $49.10 | $49.28 | $49.28 | 10,115 |
2024-08-28 | $49.34 | $49.35 | $48.87 | $49.16 | $49.16 | 20,400 |
2024-08-27 | $49.27 | $49.60 | $49.20 | $49.55 | $49.55 | 12,302 |
2024-08-26 | $49.75 | $49.89 | $49.42 | $49.43 | $49.43 | 27,718 |
2024-08-23 | $48.95 | $49.71 | $48.91 | $49.63 | $49.63 | 35,593 |
2024-08-22 | $48.96 | $49.00 | $48.46 | $48.59 | $48.59 | 223,523 |
2024-08-21 | $48.49 | $48.96 | $48.49 | $48.92 | $48.92 | 32,599 |
2024-08-20 | $48.27 | $48.42 | $48.13 | $48.14 | $48.14 | 18,462 |
2024-08-19 | $47.92 | $48.37 | $47.92 | $48.36 | $48.36 | 10,135 |
2024-08-16 | $47.56 | $47.94 | $47.56 | $47.85 | $47.85 | 17,385 |
2024-08-15 | $47.66 | $47.78 | $47.24 | $47.71 | $47.71 | 18,183 |
2024-08-14 | $46.84 | $46.84 | $46.47 | $46.52 | $46.52 | 30,362 |
2024-08-13 | $46.30 | $46.82 | $46.30 | $46.78 | $46.78 | 13,239 |
2024-08-12 | $46.29 | $46.29 | $45.86 | $45.98 | $45.98 | 61,489 |
2024-08-09 | $46.28 | $46.45 | $46.10 | $46.29 | $46.29 | 40,458 |
2024-08-08 | $45.51 | $46.24 | $45.51 | $46.20 | $46.20 | 26,128 |
2024-08-07 | $46.26 | $46.38 | $45.13 | $45.16 | $45.16 | 16,080 |
2024-08-06 | $45.56 | $46.58 | $45.55 | $45.98 | $45.98 | 54,697 |
2024-08-05 | $44.68 | $45.73 | $44.67 | $45.30 | $45.30 | 47,967 |
2024-08-02 | $46.84 | $46.84 | $46.11 | $46.55 | $46.55 | 27,866 |
2024-08-01 | $49.00 | $49.00 | $47.42 | $47.79 | $47.79 | 120,633 |
2024-07-31 | $49.17 | $49.59 | $48.94 | $48.94 | $48.94 | 24,692 |
2024-07-30 | $48.66 | $48.81 | $48.46 | $48.77 | $48.77 | 14,309 |
2024-07-29 | $48.16 | $48.64 | $48.07 | $48.57 | $48.57 | 65,732 |
2024-07-26 | $47.67 | $48.24 | $47.67 | $48.05 | $48.05 | 58,421 |
2024-07-25 | $47.11 | $47.83 | $47.08 | $47.10 | $47.10 | 1,845,344 |
2024-07-24 | $48.36 | $48.38 | $47.59 | $47.62 | $47.62 | 358,135 |
2024-07-23 | $48.89 | $49.08 | $48.74 | $48.80 | $48.80 | 126,739 |
2024-07-22 | $48.94 | $49.10 | $48.42 | $49.06 | $49.06 | 32,138 |
2024-07-19 | $48.90 | $49.04 | $48.57 | $48.80 | $48.80 | 38,162 |
2024-07-18 | $49.46 | $50.27 | $48.97 | $49.07 | $49.07 | 142,764 |
2024-07-17 | $49.96 | $50.12 | $49.66 | $49.66 | $49.66 | 30,826 |
2024-07-16 | $49.09 | $50.32 | $49.09 | $50.29 | $50.29 | 55,046 |
2024-07-15 | $49.14 | $49.41 | $48.90 | $48.98 | $48.98 | 211,224 |
2024-07-12 | $48.74 | $49.44 | $48.74 | $49.13 | $49.13 | 35,035 |
2024-07-11 | $47.96 | $48.47 | $47.89 | $48.40 | $48.40 | 129,408 |
2024-07-10 | $47.38 | $47.62 | $47.26 | $47.57 | $47.57 | 34,476 |
2024-07-09 | $47.37 | $47.57 | $47.21 | $47.21 | $47.21 | 30,949 |
2024-07-08 | $47.27 | $47.51 | $47.27 | $47.35 | $47.35 | 52,531 |
2024-07-05 | $47.19 | $47.22 | $46.93 | $47.14 | $47.14 | 33,151 |
2024-07-03 | $47.33 | $47.46 | $47.20 | $47.20 | $47.20 | 67,577 |
2024-07-02 | $46.99 | $47.34 | $46.99 | $47.24 | $47.24 | 36,579 |
2024-07-01 | $48.02 | $48.02 | $47.05 | $47.17 | $47.17 | 171,338 |
2024-06-28 | $47.94 | $48.21 | $47.86 | $48.04 | $48.04 | 89,616 |
2024-06-27 | $47.97 | $48.04 | $47.88 | $48.04 | $48.04 | 20,818 |
2024-06-26 | $47.79 | $48.08 | $47.79 | $48.03 | $48.03 | 19,442 |
2024-06-25 | $48.54 | $48.54 | $48.01 | $48.08 | $48.08 | 23,383 |
2024-06-24 | $48.49 | $48.81 | $48.44 | $48.60 | $48.60 | 84,280 |
2024-06-21 | $48.40 | $48.61 | $48.27 | $48.58 | $48.48 | 28,361 |
2024-06-20 | $48.18 | $48.44 | $48.18 | $48.33 | $48.33 | 29,691 |
2024-06-18 | $48.35 | $48.36 | $48.22 | $48.23 | $48.23 | 36,294 |
2024-06-17 | $47.59 | $48.44 | $47.59 | $48.35 | $48.35 | 34,864 |
2024-06-14 | $47.93 | $47.95 | $47.44 | $47.69 | $47.69 | 34,714 |
2024-06-13 | $48.38 | $48.38 | $48.03 | $48.30 | $48.30 | 18,409 |
2024-06-12 | $48.70 | $48.90 | $48.33 | $48.43 | $48.43 | 39,615 |
2024-06-11 | $48.07 | $48.07 | $47.89 | $48.03 | $48.03 | 14,711 |
2024-06-10 | $47.96 | $48.36 | $47.96 | $48.35 | $48.35 | 26,829 |
2024-06-07 | $48.08 | $48.39 | $48.08 | $48.14 | $48.14 | 71,235 |
2024-06-06 | $48.56 | $48.56 | $48.29 | $48.37 | $48.37 | 21,915 |
2024-06-05 | $48.18 | $48.43 | $47.91 | $48.40 | $48.40 | 19,639 |
2024-06-04 | $48.06 | $48.32 | $47.94 | $48.07 | $48.07 | 50,228 |
2024-06-03 | $48.38 | $48.38 | $47.94 | $48.37 | $48.37 | 19,608 |
2024-05-31 | $47.67 | $48.27 | $47.52 | $48.26 | $48.26 | 25,574 |
2024-05-30 | $47.08 | $47.57 | $47.08 | $47.47 | $47.47 | 119,021 |
2024-05-29 | $46.91 | $46.99 | $46.83 | $46.92 | $46.92 | 29,464 |
2024-05-28 | $47.49 | $47.66 | $47.20 | $47.42 | $47.42 | 75,369 |
2024-05-24 | $47.23 | $47.52 | $47.23 | $47.52 | $47.52 | 13,753 |
2024-05-23 | $47.54 | $47.54 | $46.78 | $46.84 | $46.84 | 65,471 |
2024-05-22 | $48.03 | $48.03 | $47.38 | $47.47 | $47.47 | 60,716 |
2024-05-21 | $48.24 | $48.25 | $48.02 | $48.18 | $48.18 | 17,982 |
2024-05-20 | $48.28 | $48.49 | $48.17 | $48.26 | $48.26 | 16,343 |
2024-05-17 | $48.14 | $48.29 | $48.12 | $48.29 | $48.29 | 52,537 |
2024-05-16 | $48.42 | $48.46 | $48.18 | $48.18 | $48.18 | 32,827 |
2024-05-15 | $48.44 | $48.46 | $48.23 | $48.41 | $48.41 | 16,689 |
2024-05-14 | $48.26 | $48.35 | $48.00 | $48.16 | $48.16 | 15,492 |
2024-05-13 | $48.28 | $48.35 | $47.91 | $48.01 | $48.01 | 27,357 |
2024-05-10 | $48.20 | $48.20 | $47.88 | $47.99 | $47.99 | 21,349 |
2024-05-09 | $47.61 | $48.14 | $47.54 | $48.14 | $48.14 | 18,541 |
2024-05-08 | $47.43 | $47.68 | $47.43 | $47.66 | $47.66 | 19,979 |
2024-05-07 | $48.08 | $48.12 | $47.78 | $47.78 | $47.78 | 17,587 |
2024-05-06 | $47.74 | $48.00 | $47.74 | $47.94 | $47.94 | 22,405 |
2024-05-03 | $47.64 | $47.95 | $47.49 | $47.51 | $47.51 | 30,092 |
2024-05-02 | $47.26 | $47.27 | $46.79 | $47.19 | $47.19 | 527,681 |
2024-05-01 | $47.18 | $47.66 | $46.79 | $46.95 | $46.95 | 30,762 |
2024-04-30 | $47.97 | $48.04 | $47.37 | $47.39 | $47.39 | 31,537 |
2024-04-29 | $48.29 | $48.41 | $48.17 | $48.41 | $48.41 | 22,321 |
2024-04-26 | $47.87 | $48.17 | $47.86 | $47.97 | $47.97 | 28,779 |
2024-04-25 | $47.54 | $47.87 | $47.10 | $47.78 | $47.78 | 23,745 |
2024-04-24 | $47.70 | $48.12 | $47.58 | $47.90 | $47.90 | 17,268 |
2024-04-23 | $47.26 | $47.74 | $47.20 | $47.63 | $47.63 | 108,734 |
2024-04-22 | $46.87 | $47.24 | $46.69 | $47.03 | $47.03 | 10,836 |
2024-04-19 | $46.70 | $46.98 | $46.56 | $46.68 | $46.68 | 17,532 |
2024-04-18 | $46.95 | $47.20 | $46.65 | $46.72 | $46.72 | 11,708 |
2024-04-17 | $47.23 | $47.23 | $46.65 | $46.71 | $46.71 | 26,480 |
2024-04-16 | $47.01 | $47.19 | $46.75 | $46.91 | $46.91 | 56,653 |
2024-04-15 | $48.21 | $48.21 | $47.07 | $47.17 | $47.17 | 25,382 |
2024-04-12 | $48.19 | $48.19 | $47.54 | $47.67 | $47.67 | 74,269 |
2024-04-11 | $48.58 | $48.73 | $48.17 | $48.61 | $48.61 | 15,716 |
2024-04-10 | $48.75 | $48.75 | $48.34 | $48.53 | $48.53 | 22,627 |
2024-04-09 | $49.63 | $49.63 | $49.05 | $49.61 | $49.61 | 22,711 |
2024-04-08 | $49.32 | $49.63 | $49.32 | $49.43 | $49.43 | 26,699 |
2024-04-05 | $48.84 | $49.24 | $48.84 | $49.17 | $49.17 | 67,150 |
2024-04-04 | $50.15 | $50.15 | $48.81 | $48.83 | $48.83 | 53,204 |
2024-04-03 | $49.55 | $49.85 | $49.55 | $49.64 | $49.64 | 16,312 |
2024-04-02 | $50.08 | $50.12 | $49.68 | $49.82 | $49.82 | 44,215 |
2024-04-01 | $51.05 | $51.05 | $50.70 | $50.76 | $50.76 | 14,825 |
2024-03-28 | $50.89 | $51.18 | $50.89 | $51.02 | $51.02 | 41,498 |
2024-03-27 | $50.35 | $50.93 | $50.35 | $50.93 | $50.93 | 19,315 |
2024-03-26 | $50.27 | $50.37 | $50.09 | $50.11 | $50.11 | 50,702 |
2024-03-25 | $50.29 | $50.45 | $50.02 | $50.02 | $50.02 | 23,027 |
2024-03-22 | $50.66 | $50.66 | $50.24 | $50.29 | $50.29 | 44,095 |
2024-03-21 | $50.39 | $50.92 | $50.39 | $50.83 | $50.83 | 59,553 |
2024-03-20 | $49.65 | $50.35 | $49.64 | $50.35 | $50.35 | 46,427 |
2024-03-19 | $49.27 | $49.60 | $49.23 | $49.60 | $49.60 | 21,923 |
2024-03-18 | $49.26 | $49.33 | $49.02 | $49.10 | $49.10 | 19,725 |
2024-03-15 | $49.19 | $49.47 | $49.14 | $49.18 | $49.05 | 90,357 |
2024-03-14 | $50.15 | $50.15 | $49.15 | $49.38 | $49.25 | 57,479 |
2024-03-13 | $50.03 | $50.30 | $50.03 | $50.06 | $49.92 | 26,057 |
2024-03-12 | $49.59 | $49.96 | $49.55 | $49.83 | $49.70 | 25,230 |
2024-03-11 | $49.46 | $49.65 | $49.30 | $49.55 | $49.42 | 136,157 |
2024-03-08 | $49.86 | $49.86 | $49.43 | $49.52 | $49.39 | 30,404 |
2024-03-07 | $49.36 | $49.69 | $49.36 | $49.44 | $49.31 | 19,448 |
2024-03-06 | $49.37 | $49.50 | $49.11 | $49.26 | $49.13 | 18,250 |
2024-03-05 | $49.09 | $49.45 | $49.09 | $49.18 | $49.05 | 61,254 |
2024-03-04 | $49.44 | $49.61 | $49.29 | $49.29 | $49.16 | 39,402 |
2024-03-01 | $49.51 | $49.65 | $49.19 | $49.52 | $49.52 | 32,461 |
2024-02-29 | $49.55 | $49.64 | $49.29 | $49.59 | $49.59 | 27,223 |
2024-02-28 | $48.86 | $49.37 | $48.86 | $49.26 | $49.26 | 35,627 |
2024-02-27 | $48.92 | $49.09 | $48.83 | $49.03 | $49.03 | 16,811 |
2024-02-26 | $48.63 | $48.81 | $48.43 | $48.47 | $48.47 | 28,026 |
2024-02-23 | $48.55 | $48.83 | $48.50 | $48.69 | $48.69 | 28,418 |
2024-02-22 | $48.26 | $48.59 | $48.26 | $48.52 | $48.52 | 27,242 |
2024-02-21 | $47.62 | $48.09 | $47.62 | $47.96 | $47.96 | 34,331 |
2024-02-20 | $47.47 | $47.75 | $47.44 | $47.70 | $47.70 | 26,902 |
2024-02-16 | $47.79 | $48.18 | $47.79 | $47.86 | $47.86 | 32,363 |
2024-02-15 | $47.99 | $48.25 | $47.99 | $48.24 | $48.24 | 14,158 |
2024-02-14 | $47.66 | $47.82 | $47.29 | $47.80 | $47.80 | 23,536 |
2024-02-13 | $47.40 | $47.57 | $47.10 | $47.39 | $47.39 | 147,105 |
2024-02-12 | $47.89 | $48.66 | $47.89 | $48.51 | $48.51 | 86,473 |
2024-02-09 | $47.85 | $47.94 | $47.52 | $47.84 | $47.84 | 94,056 |
2024-02-08 | $47.72 | $48.07 | $47.72 | $48.05 | $48.05 | 17,634 |
2024-02-07 | $47.41 | $47.74 | $47.28 | $47.54 | $47.54 | 18,300 |
2024-02-06 | $46.85 | $47.25 | $46.85 | $47.24 | $47.24 | 25,876 |
2024-02-05 | $47.05 | $47.05 | $46.51 | $46.83 | $46.83 | 98,781 |
2024-02-02 | $47.32 | $47.70 | $46.70 | $47.41 | $47.41 | 32,832 |
2024-02-01 | $46.85 | $47.44 | $46.51 | $47.44 | $47.44 | 24,371 |
2024-01-31 | $47.03 | $47.25 | $46.39 | $46.43 | $46.43 | 54,391 |
2024-01-30 | $47.12 | $47.37 | $47.12 | $47.18 | $47.18 | 42,268 |
2024-01-29 | $46.73 | $47.27 | $46.63 | $47.24 | $47.24 | 50,903 |
2024-01-26 | $46.70 | $46.85 | $46.59 | $46.68 | $46.68 | 113,967 |
2024-01-25 | $46.21 | $46.54 | $46.09 | $46.54 | $46.54 | 158,796 |
2024-01-24 | $46.61 | $46.65 | $46.00 | $46.03 | $46.03 | 43,480 |
2024-01-23 | $46.72 | $46.74 | $46.16 | $46.32 | $46.32 | 90,837 |
2024-01-22 | $46.60 | $46.90 | $46.51 | $46.67 | $46.67 | 74,997 |
2024-01-19 | $46.22 | $46.63 | $45.91 | $46.55 | $46.55 | 112,310 |
2024-01-18 | $45.88 | $46.18 | $45.64 | $46.15 | $46.15 | 19,769 |
2024-01-17 | $45.51 | $45.72 | $45.50 | $45.68 | $45.68 | 23,583 |
2024-01-16 | $45.75 | $46.06 | $45.59 | $46.03 | $46.03 | 81,243 |
2024-01-12 | $46.70 | $46.76 | $46.01 | $46.05 | $46.05 | 18,533 |
2024-01-11 | $46.71 | $46.72 | $46.19 | $46.70 | $46.70 | 35,751 |
2024-01-10 | $46.62 | $46.87 | $46.62 | $46.82 | $46.82 | 63,131 |
2024-01-09 | $46.67 | $46.73 | $46.50 | $46.60 | $46.60 | 159,474 |
2024-01-08 | $46.28 | $47.01 | $46.28 | $46.97 | $46.97 | 285,089 |
2024-01-05 | $45.88 | $46.62 | $45.88 | $46.32 | $46.32 | 89,960 |
2024-01-04 | $46.02 | $46.32 | $45.98 | $45.98 | $45.98 | 66,231 |
2024-01-03 | $46.75 | $46.75 | $46.05 | $46.09 | $46.09 | 84,821 |
2024-01-02 | $47.25 | $47.52 | $47.08 | $47.23 | $47.23 | 14,451 |
2023-12-29 | $47.68 | $47.85 | $47.49 | $47.55 | $47.55 | 22,287 |
2023-12-28 | $47.67 | $47.77 | $47.62 | $47.73 | $47.73 | 16,880 |
2023-12-27 | $47.56 | $47.66 | $47.44 | $47.64 | $47.64 | 31,594 |
2023-12-26 | $47.48 | $47.62 | $47.43 | $47.56 | $47.56 | 32,045 |
2023-12-22 | $47.62 | $47.80 | $47.33 | $47.50 | $47.50 | 28,072 |
2023-12-21 | $47.47 | $47.73 | $47.24 | $47.70 | $47.70 | 60,670 |
2023-12-20 | $47.68 | $47.82 | $46.83 | $46.85 | $46.85 | 62,139 |
2023-12-19 | $47.48 | $47.84 | $47.48 | $47.78 | $47.78 | 27,877 |
2023-12-18 | $47.09 | $47.25 | $46.94 | $47.20 | $47.20 | 25,488 |
2023-12-15 | $47.55 | $47.55 | $47.12 | $47.24 | $47.13 | 46,962 |
2023-12-14 | $47.09 | $47.77 | $47.00 | $47.65 | $47.54 | 152,944 |
2023-12-13 | $45.65 | $46.56 | $45.34 | $46.55 | $46.44 | 82,332 |
2023-12-12 | $45.56 | $45.76 | $45.48 | $45.65 | $45.54 | 68,880 |
2023-12-11 | $45.15 | $45.71 | $45.15 | $45.65 | $45.54 | 25,717 |
2023-12-08 | $44.84 | $45.22 | $44.84 | $45.16 | $45.16 | 39,737 |
2023-12-07 | $44.75 | $44.95 | $44.60 | $44.87 | $44.87 | 38,354 |
2023-12-06 | $44.57 | $44.95 | $44.57 | $44.60 | $44.60 | 69,863 |
2023-12-05 | $44.48 | $44.48 | $44.15 | $44.20 | $44.20 | 27,386 |
2023-12-04 | $44.25 | $44.91 | $44.25 | $44.68 | $44.68 | 65,578 |
2023-12-01 | $43.38 | $44.44 | $43.38 | $44.40 | $44.40 | 64,718 |
2023-11-30 | $43.24 | $43.24 | $42.82 | $43.19 | $43.19 | 68,700 |
2023-11-29 | $43.18 | $43.52 | $43.01 | $43.04 | $43.04 | 108,102 |
2023-11-28 | $42.86 | $43.09 | $42.70 | $42.91 | $42.91 | 67,940 |
2023-11-27 | $42.78 | $43.04 | $42.72 | $42.92 | $42.92 | 33,492 |
2023-11-24 | $42.77 | $42.94 | $42.77 | $42.91 | $42.91 | 19,237 |
2023-11-22 | $42.91 | $43.10 | $42.73 | $42.88 | $42.88 | 31,755 |
2023-11-21 | $42.64 | $42.68 | $42.45 | $42.61 | $42.61 | 64,808 |
2023-11-20 | $42.70 | $42.94 | $42.59 | $42.82 | $42.82 | 125,107 |
2023-11-17 | $42.89 | $42.89 | $42.65 | $42.74 | $42.74 | 114,523 |
2023-11-16 | $42.76 | $42.83 | $42.33 | $42.49 | $42.49 | 35,013 |
2023-11-15 | $42.78 | $43.29 | $42.78 | $42.95 | $42.95 | 99,869 |
2023-11-14 | $41.72 | $42.75 | $41.72 | $42.50 | $42.50 | 66,361 |
2023-11-13 | $40.89 | $40.96 | $40.67 | $40.87 | $40.87 | 70,315 |
2023-11-10 | $40.54 | $41.01 | $40.33 | $41.00 | $41.00 | 150,002 |
2023-11-09 | $41.23 | $41.23 | $40.45 | $40.49 | $40.49 | 64,040 |
2023-11-08 | $41.13 | $41.33 | $40.93 | $41.02 | $41.02 | 59,367 |
2023-11-07 | $40.90 | $41.18 | $40.87 | $41.14 | $41.14 | 54,653 |
2023-11-06 | $41.15 | $41.15 | $40.76 | $40.91 | $40.91 | 116,107 |
2023-11-03 | $40.46 | $41.25 | $40.46 | $41.12 | $41.12 | 88,009 |
2023-11-02 | $39.49 | $39.98 | $39.49 | $39.92 | $39.92 | 73,386 |
2023-11-01 | $39.12 | $39.17 | $38.67 | $39.16 | $39.16 | 46,051 |
2023-10-31 | $38.95 | $39.18 | $38.76 | $39.08 | $39.08 | 75,655 |
2023-10-30 | $38.92 | $39.05 | $38.57 | $38.93 | $38.93 | 900,815 |
2023-10-27 | $39.09 | $39.11 | $38.41 | $38.50 | $38.50 | 329,656 |
2023-10-26 | $39.35 | $39.49 | $38.88 | $38.94 | $38.94 | 664,210 |
2023-10-25 | $39.60 | $39.67 | $39.36 | $39.41 | $39.41 | 814,385 |
2023-10-24 | $39.84 | $40.17 | $39.75 | $39.87 | $39.87 | 64,200 |
2023-10-23 | $39.60 | $40.11 | $39.35 | $39.67 | $39.67 | 66,277 |
2023-10-20 | $40.07 | $40.07 | $39.70 | $39.72 | $39.72 | 52,820 |
2023-10-19 | $40.74 | $40.77 | $39.97 | $40.04 | $40.04 | 118,463 |
2023-10-18 | $41.27 | $41.31 | $40.70 | $40.74 | $40.74 | 583,241 |
2023-10-17 | $40.86 | $41.78 | $40.86 | $41.53 | $41.53 | 633,082 |
2023-10-16 | $40.70 | $41.20 | $40.62 | $41.11 | $41.11 | 1,050,596 |
2023-10-13 | $40.84 | $40.91 | $40.36 | $40.46 | $40.46 | 32,933 |
2023-10-12 | $41.61 | $41.61 | $40.58 | $40.86 | $40.86 | 42,405 |
2023-10-11 | $41.72 | $41.79 | $41.31 | $41.63 | $41.63 | 23,616 |
2023-10-10 | $41.29 | $41.96 | $41.29 | $41.61 | $41.61 | 32,153 |
2023-10-09 | $40.80 | $41.22 | $40.42 | $41.19 | $41.19 | 34,024 |
2023-10-06 | $40.63 | $41.36 | $40.33 | $41.06 | $41.06 | 41,687 |
2023-10-05 | $41.10 | $41.10 | $40.68 | $40.83 | $40.83 | 45,880 |
2023-10-04 | $40.86 | $41.15 | $40.74 | $41.10 | $41.10 | 48,586 |
2023-10-03 | $41.44 | $41.50 | $40.65 | $40.78 | $40.78 | 233,540 |
2023-10-02 | $41.89 | $42.08 | $41.70 | $41.81 | $41.81 | 76,813 |
2023-09-29 | $42.50 | $42.59 | $41.90 | $42.08 | $42.08 | 104,921 |
2023-09-28 | $41.37 | $42.16 | $41.37 | $42.04 | $42.04 | 2,289,922 |
2023-09-27 | $41.64 | $41.80 | $41.28 | $41.56 | $41.56 | 442,129 |
2023-09-26 | $41.73 | $41.81 | $41.44 | $41.46 | $41.46 | 100,303 |
2023-09-25 | $41.79 | $42.10 | $41.75 | $42.05 | $42.05 | 23,082 |
2023-09-22 | $42.51 | $42.51 | $41.98 | $41.99 | $41.99 | 8,979 |
2023-09-21 | $42.63 | $42.63 | $42.25 | $42.25 | $42.25 | 128,502 |
2023-09-20 | $43.70 | $43.83 | $43.21 | $43.25 | $43.25 | 140,964 |
2023-09-19 | $43.38 | $43.51 | $43.19 | $43.48 | $43.48 | 122,843 |
2023-09-18 | $43.70 | $43.72 | $43.52 | $43.53 | $43.53 | 7,591 |
2023-09-15 | $44.38 | $44.38 | $43.94 | $43.98 | $43.86 | 31,844 |
2023-09-14 | $44.21 | $44.50 | $44.14 | $44.49 | $44.49 | 11,801 |
2023-09-13 | $44.15 | $44.18 | $43.78 | $43.91 | $43.91 | 25,262 |
2023-09-12 | $44.06 | $44.46 | $44.06 | $44.21 | $44.21 | 108,093 |
2023-09-11 | $44.46 | $44.54 | $44.20 | $44.22 | $44.22 | 17,641 |
2023-09-08 | $44.19 | $44.45 | $44.18 | $44.24 | $44.24 | 13,115 |
2023-09-07 | $44.25 | $44.25 | $43.93 | $44.20 | $44.20 | 13,860 |
2023-09-06 | $44.52 | $44.61 | $44.22 | $44.42 | $44.42 | 36,335 |
2023-09-05 | $45.16 | $45.16 | $44.58 | $44.61 | $44.61 | 33,641 |
2023-09-01 | $45.28 | $45.41 | $45.14 | $45.35 | $45.35 | 25,513 |
2023-08-31 | $45.19 | $45.30 | $45.05 | $45.05 | $45.05 | 20,823 |
2023-08-30 | $44.82 | $45.25 | $44.82 | $45.15 | $45.15 | 25,731 |
2023-08-29 | $44.24 | $44.89 | $44.24 | $44.89 | $44.89 | 23,531 |
2023-08-28 | $44.20 | $44.25 | $44.00 | $44.20 | $44.20 | 35,339 |
2023-08-25 | $43.94 | $44.01 | $43.45 | $43.79 | $43.79 | 42,869 |
2023-08-24 | $44.39 | $44.41 | $43.69 | $43.70 | $43.70 | 23,652 |
2023-08-23 | $43.81 | $44.45 | $43.81 | $44.38 | $44.38 | 56,260 |
2023-08-22 | $44.24 | $44.24 | $43.89 | $43.97 | $43.97 | 25,072 |
2023-08-21 | $44.21 | $44.25 | $43.81 | $44.04 | $44.04 | 51,520 |
2023-08-18 | $43.83 | $44.27 | $43.83 | $44.14 | $44.14 | 23,121 |
2023-08-17 | $44.93 | $44.99 | $44.10 | $44.10 | $44.10 | 67,725 |
2023-08-16 | $45.19 | $45.22 | $44.82 | $44.82 | $44.82 | 38,096 |
2023-08-15 | $45.56 | $45.56 | $45.14 | $45.18 | $45.18 | 27,606 |
2023-08-14 | $45.31 | $45.62 | $45.26 | $45.61 | $45.61 | 31,379 |
2023-08-11 | $45.62 | $45.62 | $45.44 | $45.53 | $45.53 | 15,166 |
2023-08-10 | $46.32 | $46.51 | $45.72 | $45.77 | $45.77 | 32,574 |
2023-08-09 | $46.37 | $46.44 | $45.98 | $45.98 | $45.98 | 44,815 |
2023-08-08 | $46.02 | $46.37 | $45.74 | $46.35 | $46.35 | 268,224 |
2023-08-07 | $46.06 | $46.52 | $46.06 | $46.52 | $46.52 | 17,487 |
2023-08-04 | $46.39 | $46.53 | $45.92 | $45.98 | $45.98 | 264,646 |
2023-08-03 | $46.05 | $46.11 | $45.83 | $46.02 | $46.02 | 164,517 |
2023-08-02 | $46.58 | $46.75 | $46.38 | $46.43 | $46.43 | 163,563 |
2023-08-01 | $47.12 | $47.26 | $47.00 | $47.10 | $47.10 | 296,220 |
2023-07-31 | $47.33 | $47.54 | $47.28 | $47.50 | $47.50 | 42,106 |
2023-07-28 | $47.29 | $47.38 | $47.15 | $47.22 | $47.22 | 19,432 |
2023-07-27 | $47.49 | $47.75 | $46.84 | $46.90 | $46.90 | 47,610 |
2023-07-26 | $46.82 | $47.39 | $46.82 | $47.27 | $47.27 | 21,236 |
2023-07-25 | $46.78 | $47.01 | $46.78 | $46.94 | $46.94 | 47,296 |
2023-07-24 | $46.86 | $47.00 | $46.67 | $46.98 | $46.98 | 50,372 |
2023-07-21 | $47.00 | $47.05 | $46.80 | $46.80 | $46.80 | 25,112 |
2023-07-20 | $47.30 | $47.30 | $46.70 | $46.71 | $46.71 | 53,057 |
2023-07-19 | $47.31 | $47.49 | $47.19 | $47.47 | $47.47 | 87,452 |
2023-07-18 | $46.85 | $47.34 | $46.85 | $47.26 | $47.26 | 41,475 |
2023-07-17 | $46.67 | $47.01 | $46.67 | $46.90 | $46.90 | 40,683 |
2023-07-14 | $141.29 | $141.44 | $140.47 | $140.66 | $46.89 | 121,248 |
2023-07-13 | $142.58 | $142.58 | $141.65 | $141.70 | $141.70 | 4,498 |
2023-07-12 | $142.23 | $142.30 | $141.57 | $141.57 | $141.57 | 13,302 |
2023-07-11 | $140.00 | $140.97 | $139.76 | $140.79 | $140.79 | 124,340 |
2023-07-10 | $136.04 | $138.88 | $136.04 | $138.88 | $138.88 | 11,037 |
2023-07-07 | $136.91 | $137.28 | $136.34 | $136.34 | $136.34 | 8,883 |
2023-07-06 | $135.82 | $136.19 | $134.83 | $135.86 | $135.86 | 24,814 |
2023-07-05 | $138.00 | $138.00 | $137.12 | $137.58 | $137.58 | 22,710 |
2023-07-03 | $137.58 | $138.61 | $137.58 | $138.38 | $138.38 | 5,358 |
2023-06-30 | $137.41 | $138.21 | $137.41 | $137.92 | $137.92 | 14,369 |
2023-06-29 | $135.54 | $136.48 | $135.54 | $136.42 | $136.42 | 16,654 |
2023-06-28 | $135.23 | $135.91 | $135.23 | $135.76 | $135.76 | 23,709 |
2023-06-27 | $132.57 | $135.39 | $132.57 | $135.33 | $135.33 | 29,521 |
2023-06-26 | $131.41 | $132.90 | $131.41 | $132.06 | $132.06 | 5,522 |
2023-06-23 | $131.97 | $132.58 | $131.79 | $132.01 | $132.01 | 7,446 |
2023-06-22 | $132.93 | $133.36 | $132.75 | $133.00 | $133.00 | 15,122 |
2023-06-21 | $133.89 | $134.01 | $133.45 | $133.60 | $133.60 | 16,138 |
2023-06-20 | $133.81 | $134.33 | $133.19 | $133.91 | $133.91 | 7,973 |
2023-06-16 | $135.53 | $135.53 | $134.30 | $134.66 | $134.22 | 25,978 |
2023-06-15 | $133.26 | $135.30 | $133.26 | $135.19 | $134.75 | 7,500 |
2023-06-14 | $133.92 | $134.79 | $133.14 | $133.77 | $133.33 | 32,635 |
2023-06-13 | $133.49 | $133.88 | $133.49 | $133.87 | $133.43 | 3,516 |
2023-06-12 | $130.64 | $132.52 | $130.64 | $132.30 | $131.87 | 33,946 |
2023-06-09 | $130.68 | $131.21 | $130.13 | $130.32 | $130.32 | 9,656 |
2023-06-08 | $130.08 | $130.22 | $129.30 | $129.96 | $129.96 | 25,336 |
2023-06-07 | $129.91 | $130.52 | $129.73 | $130.00 | $130.00 | 14,421 |
2023-06-06 | $127.12 | $129.62 | $127.12 | $129.55 | $129.55 | 10,444 |
2023-06-05 | $127.08 | $127.73 | $126.92 | $127.40 | $127.40 | 8,005 |
2023-06-02 | $125.32 | $127.61 | $125.32 | $127.36 | $127.36 | 44,345 |
2023-06-01 | $122.00 | $123.91 | $122.00 | $123.60 | $123.60 | 21,281 |
2023-05-31 | $123.42 | $123.42 | $121.38 | $122.52 | $122.52 | 32,100 |
2023-05-30 | $125.89 | $125.89 | $124.68 | $125.07 | $125.07 | 30,103 |
2023-05-26 | $124.84 | $125.74 | $124.66 | $125.37 | $125.37 | 11,711 |
2023-05-25 | $124.86 | $125.28 | $124.32 | $124.62 | $124.62 | 14,436 |
2023-05-24 | $124.29 | $125.14 | $124.29 | $124.52 | $124.52 | 3,891 |
2023-05-23 | $126.77 | $127.50 | $125.49 | $125.65 | $125.65 | 5,741 |
2023-05-22 | $128.13 | $128.17 | $127.65 | $127.66 | $127.66 | 5,295 |
2023-05-19 | $129.54 | $129.54 | $127.69 | $128.27 | $128.27 | 81,848 |
2023-05-18 | $128.07 | $130.06 | $128.07 | $130.06 | $130.06 | 56,376 |
2023-05-17 | $127.53 | $128.45 | $127.46 | $128.33 | $128.33 | 16,630 |
2023-05-16 | $126.79 | $126.79 | $125.83 | $125.83 | $125.83 | 12,013 |
2023-05-15 | $126.99 | $127.88 | $126.72 | $127.88 | $127.88 | 6,663 |
2023-05-12 | $127.87 | $128.04 | $126.11 | $126.95 | $126.95 | 8,297 |
2023-05-11 | $128.06 | $128.17 | $127.38 | $127.70 | $127.70 | 15,002 |
2023-05-10 | $128.87 | $128.87 | $126.64 | $128.02 | $128.02 | 18,808 |
2023-05-09 | $128.01 | $128.65 | $128.01 | $128.61 | $128.61 | 6,422 |
2023-05-08 | $128.91 | $128.91 | $128.07 | $128.88 | $128.88 | 14,344 |
2023-05-05 | $127.77 | $128.69 | $127.59 | $128.30 | $128.30 | 12,466 |
2023-05-04 | $127.71 | $127.71 | $125.92 | $125.98 | $125.98 | 4,754 |
2023-05-03 | $128.48 | $129.62 | $127.88 | $127.88 | $127.88 | 9,085 |
2023-05-02 | $129.38 | $129.38 | $127.12 | $128.94 | $128.94 | 13,979 |
2023-05-01 | $129.79 | $130.38 | $129.33 | $129.38 | $129.38 | 7,636 |
2023-04-28 | $128.06 | $129.79 | $128.06 | $129.79 | $129.79 | 18,981 |
2023-04-27 | $126.58 | $127.86 | $125.71 | $127.86 | $127.86 | 12,523 |
2023-04-26 | $126.50 | $126.75 | $125.11 | $125.42 | $125.42 | 7,077 |
2023-04-25 | $127.90 | $127.90 | $126.09 | $126.09 | $126.09 | 14,649 |
2023-04-24 | $127.93 | $128.71 | $127.75 | $128.71 | $128.71 | 22,429 |
2023-04-21 | $127.80 | $128.38 | $127.28 | $128.23 | $128.23 | 32,458 |
2023-04-20 | $127.80 | $128.77 | $127.38 | $127.59 | $127.59 | 7,577 |
2023-04-19 | $127.94 | $128.47 | $127.57 | $128.21 | $128.21 | 7,456 |
2023-04-18 | $128.41 | $128.60 | $128.08 | $128.51 | $128.51 | 19,317 |
2023-04-17 | $127.12 | $127.56 | $126.53 | $127.56 | $127.56 | 6,084 |
2023-04-14 | $127.53 | $127.82 | $126.29 | $126.70 | $126.70 | 4,759 |
2023-04-13 | $125.50 | $126.56 | $125.45 | $126.30 | $126.30 | 4,698 |
2023-04-12 | $127.89 | $127.89 | $124.79 | $124.79 | $124.79 | 6,664 |
2023-04-11 | $126.46 | $127.27 | $126.19 | $126.70 | $126.70 | 7,455 |
2023-04-10 | $123.83 | $125.35 | $123.83 | $125.35 | $125.35 | 26,313 |
2023-04-06 | $123.87 | $124.35 | $123.11 | $124.19 | $124.19 | 9,904 |
2023-04-05 | $125.67 | $125.67 | $124.18 | $124.59 | $124.59 | 48,014 |
2023-04-04 | $126.83 | $126.83 | $126.06 | $126.67 | $126.67 | 15,346 |
2023-04-03 | $127.37 | $128.21 | $127.01 | $127.78 | $127.78 | 16,351 |
2023-03-31 | $126.39 | $127.87 | $126.20 | $127.86 | $127.86 | 14,956 |
2023-03-30 | $125.23 | $125.92 | $124.85 | $124.88 | $124.88 | 17,102 |
2023-03-29 | $123.55 | $124.28 | $123.35 | $124.28 | $124.28 | 15,845 |
2023-03-28 | $122.36 | $122.71 | $122.07 | $122.42 | $122.42 | 11,754 |
2023-03-27 | $121.73 | $122.01 | $120.70 | $121.48 | $121.48 | 827,189 |
2023-03-24 | $119.94 | $120.96 | $119.19 | $120.84 | $120.84 | 18,366 |
2023-03-23 | $122.50 | $123.22 | $119.81 | $120.85 | $120.85 | 64,205 |
2023-03-22 | $123.85 | $124.75 | $121.40 | $121.46 | $121.46 | 24,805 |
2023-03-21 | $123.32 | $124.36 | $123.32 | $124.10 | $124.10 | 35,381 |
2023-03-20 | $121.11 | $122.90 | $121.11 | $121.84 | $121.84 | 24,077 |
2023-03-17 | $122.57 | $122.57 | $120.87 | $121.21 | $120.79 | 19,672 |
2023-03-16 | $120.38 | $123.50 | $120.38 | $123.16 | $122.73 | 59,817 |
2023-03-15 | $120.77 | $121.66 | $119.88 | $121.56 | $121.14 | 29,978 |
2023-03-14 | $123.77 | $124.12 | $121.94 | $122.86 | $122.43 | 11,729 |
2023-03-13 | $121.97 | $123.11 | $120.90 | $122.06 | $121.64 | 62,963 |
2023-03-10 | $124.36 | $126.07 | $122.69 | $123.33 | $123.33 | 269,543 |
2023-03-09 | $128.33 | $128.81 | $125.23 | $125.34 | $125.34 | 30,592 |
2023-03-08 | $128.48 | $128.63 | $127.46 | $128.61 | $128.61 | 18,673 |
2023-03-07 | $129.77 | $130.16 | $128.49 | $128.49 | $128.49 | 14,084 |
2023-03-06 | $131.32 | $131.78 | $130.04 | $130.07 | $130.07 | 29,760 |
2023-03-03 | $130.10 | $131.23 | $130.10 | $131.20 | $131.20 | 16,434 |
2023-03-02 | $126.94 | $129.48 | $126.94 | $129.20 | $129.20 | 15,040 |
2023-03-01 | $128.84 | $128.92 | $127.79 | $128.07 | $128.07 | 31,483 |
2023-02-28 | $128.54 | $129.54 | $128.54 | $128.87 | $128.87 | 19,785 |
2023-02-27 | $129.13 | $129.55 | $128.53 | $128.84 | $128.84 | 15,618 |
2023-02-24 | $128.16 | $128.58 | $127.43 | $128.18 | $128.18 | 62,943 |
2023-02-23 | $130.75 | $130.75 | $128.38 | $129.85 | $129.85 | 11,373 |
2023-02-22 | $130.03 | $130.77 | $129.93 | $130.33 | $130.33 | 15,649 |
2023-02-21 | $131.74 | $132.24 | $129.91 | $129.99 | $129.99 | 23,428 |
2023-02-17 | $133.93 | $133.93 | $132.59 | $133.74 | $133.74 | 21,240 |
2023-02-16 | $134.69 | $135.89 | $133.87 | $134.50 | $134.50 | 20,784 |
2023-02-15 | $134.86 | $136.30 | $134.86 | $136.30 | $136.30 | 14,785 |
2023-02-14 | $134.25 | $135.56 | $133.34 | $135.26 | $135.26 | 32,986 |
2023-02-13 | $132.01 | $134.67 | $132.01 | $134.67 | $134.67 | 549,566 |
2023-02-10 | $132.28 | $132.46 | $131.68 | $131.97 | $131.97 | 35,885 |
2023-02-09 | $135.18 | $135.85 | $132.95 | $133.25 | $133.25 | 7,457 |
2023-02-08 | $134.32 | $134.32 | $133.12 | $133.46 | $133.46 | 10,202 |
2023-02-07 | $133.29 | $135.45 | $132.85 | $135.29 | $135.29 | 17,442 |
2023-02-06 | $134.59 | $134.66 | $133.89 | $134.33 | $134.33 | 18,204 |
2023-02-03 | $136.03 | $137.35 | $135.30 | $135.61 | $135.61 | 36,934 |
2023-02-02 | $136.91 | $139.14 | $136.75 | $137.86 | $137.86 | 517,818 |
2023-02-01 | $133.00 | $136.57 | $132.27 | $135.72 | $135.72 | 90,072 |
2023-01-31 | $130.95 | $133.36 | $130.95 | $133.36 | $133.36 | 15,559 |
2023-01-30 | $130.52 | $131.72 | $130.40 | $130.40 | $130.40 | 8,921 |
2023-01-27 | $130.84 | $132.61 | $130.70 | $131.73 | $131.73 | 14,358 |
2023-01-26 | $131.21 | $131.78 | $130.03 | $131.13 | $131.13 | 60,048 |
2023-01-25 | $128.21 | $129.97 | $127.61 | $129.95 | $129.95 | 21,293 |
2023-01-24 | $129.26 | $130.07 | $128.87 | $129.34 | $129.34 | 41,583 |
2023-01-23 | $127.48 | $129.71 | $127.48 | $129.53 | $129.53 | 34,994 |
2023-01-20 | $124.76 | $127.38 | $124.76 | $127.38 | $127.38 | 40,723 |
2023-01-19 | $125.54 | $125.77 | $124.22 | $124.81 | $124.81 | 108,250 |
2023-01-18 | $129.35 | $129.91 | $126.81 | $126.89 | $126.89 | 8,627 |
2023-01-17 | $128.84 | $129.42 | $128.22 | $128.60 | $128.60 | 455,496 |
2023-01-13 | $126.60 | $128.83 | $126.60 | $128.78 | $128.78 | 269,693 |
2023-01-12 | $127.73 | $128.35 | $127.10 | $127.99 | $127.99 | 22,152 |
2023-01-11 | $126.16 | $127.30 | $125.95 | $127.30 | $127.30 | 35,431 |
2023-01-10 | $123.76 | $125.42 | $123.76 | $125.42 | $125.42 | 17,888 |
2023-01-09 | $124.29 | $125.10 | $123.68 | $123.68 | $123.68 | 6,352 |
2023-01-06 | $121.80 | $124.04 | $121.80 | $123.88 | $123.88 | 11,078 |
2023-01-05 | $120.58 | $121.45 | $120.41 | $121.29 | $121.29 | 15,246 |
2023-01-04 | $119.18 | $121.80 | $119.18 | $121.43 | $121.43 | 15,549 |
2023-01-03 | $119.12 | $119.12 | $117.61 | $118.15 | $118.15 | 8,562 |
2022-12-30 | $116.82 | $117.79 | $116.68 | $117.79 | $117.79 | 20,381 |
2022-12-29 | $116.21 | $118.38 | $116.21 | $118.08 | $118.08 | 26,958 |
2022-12-28 | $117.09 | $117.53 | $115.39 | $115.42 | $115.42 | 16,192 |
2022-12-27 | $116.94 | $117.97 | $116.94 | $117.23 | $117.23 | 9,222 |
2022-12-23 | $115.68 | $117.20 | $115.59 | $117.20 | $117.20 | 4,783 |
2022-12-22 | $116.14 | $116.38 | $114.53 | $116.38 | $116.38 | 19,429 |
2022-12-21 | $117.64 | $118.53 | $117.64 | $118.31 | $118.31 | 62,143 |
2022-12-20 | $116.15 | $117.12 | $116.03 | $116.31 | $116.31 | 13,318 |
2022-12-19 | $118.62 | $118.84 | $116.39 | $116.87 | $116.87 | 482,022 |
2022-12-16 | $120.28 | $120.39 | $118.56 | $119.17 | $118.87 | 23,250 |
2022-12-15 | $120.81 | $121.25 | $120.11 | $121.16 | $120.85 | 6,398 |
2022-12-14 | $123.70 | $124.31 | $122.31 | $122.96 | $122.65 | 12,533 |
2022-12-13 | $127.38 | $127.54 | $122.95 | $123.47 | $123.16 | 45,570 |
2022-12-12 | $121.54 | $123.19 | $121.13 | $123.19 | $122.88 | 13,070 |
2022-12-09 | $122.60 | $122.88 | $121.68 | $121.68 | $121.37 | 29,010 |
2022-12-08 | $123.09 | $123.55 | $122.47 | $123.01 | $122.70 | 18,925 |
2022-12-07 | $121.52 | $122.42 | $121.52 | $121.84 | $121.84 | 11,310 |
2022-12-06 | $122.21 | $122.42 | $121.41 | $122.29 | $122.29 | 7,819 |
2022-12-05 | $125.33 | $125.45 | $123.91 | $124.07 | $124.07 | 9,946 |
2022-12-02 | $124.74 | $126.91 | $124.74 | $126.58 | $126.58 | 67,638 |
2022-12-01 | $127.13 | $127.13 | $125.88 | $126.54 | $126.54 | 39,734 |
2022-11-30 | $122.52 | $125.90 | $122.52 | $125.90 | $125.90 | 6,794 |
2022-11-29 | $122.61 | $123.17 | $122.25 | $122.95 | $122.95 | 10,643 |
2022-11-28 | $122.77 | $123.49 | $121.94 | $122.06 | $122.06 | 26,681 |
2022-11-25 | $123.35 | $123.51 | $123.35 | $123.51 | $123.51 | 1,809 |
2022-11-23 | $122.49 | $123.53 | $122.46 | $123.37 | $123.37 | 23,079 |
2022-11-22 | $121.69 | $122.62 | $121.65 | $122.54 | $122.54 | 13,276 |
2022-11-21 | $120.77 | $120.89 | $120.05 | $120.76 | $120.76 | 9,693 |
2022-11-18 | $121.92 | $121.92 | $120.38 | $121.22 | $121.22 | 5,348 |
2022-11-17 | $118.73 | $120.55 | $118.61 | $120.55 | $120.55 | 3,995 |
2022-11-16 | $121.73 | $121.88 | $121.13 | $121.28 | $121.28 | 12,691 |
2022-11-15 | $124.52 | $125.13 | $123.39 | $124.12 | $124.12 | 26,389 |
2022-11-14 | $123.36 | $123.84 | $121.90 | $121.92 | $121.92 | 1,203,592 |
2022-11-11 | $121.00 | $124.35 | $121.00 | $123.56 | $123.56 | 15,654 |
2022-11-10 | $116.91 | $120.62 | $116.91 | $120.47 | $120.47 | 17,943 |
2022-11-09 | $113.78 | $114.94 | $112.39 | $112.46 | $112.46 | 30,913 |
2022-11-08 | $115.06 | $116.32 | $114.13 | $115.18 | $115.18 | 44,825 |
2022-11-07 | $114.76 | $114.76 | $113.13 | $114.54 | $114.54 | 5,368 |
2022-11-04 | $114.44 | $115.69 | $112.29 | $114.23 | $114.23 | 114,146 |
2022-11-03 | $110.95 | $112.94 | $110.28 | $112.19 | $112.19 | 9,587 |
2022-11-02 | $115.56 | $116.26 | $112.14 | $112.24 | $112.24 | 21,446 |
2022-11-01 | $115.68 | $116.10 | $115.33 | $115.78 | $115.78 | 7,222 |
2022-10-31 | $116.00 | $116.25 | $115.29 | $115.72 | $115.72 | 15,806 |
2022-10-28 | $114.31 | $116.22 | $114.31 | $116.14 | $116.14 | 8,397 |
2022-10-27 | $114.03 | $115.21 | $113.79 | $113.84 | $113.84 | 19,115 |
2022-10-26 | $113.34 | $115.28 | $113.28 | $113.38 | $113.38 | 26,372 |
2022-10-25 | $111.76 | $113.94 | $111.76 | $113.79 | $113.79 | 13,283 |
2022-10-24 | $109.76 | $110.81 | $109.43 | $110.64 | $110.64 | 8,072 |
2022-10-21 | $106.86 | $109.76 | $106.86 | $109.76 | $109.76 | 4,458 |
2022-10-20 | $108.13 | $109.87 | $106.96 | $107.06 | $107.06 | 44,872 |
2022-10-19 | $109.37 | $109.41 | $107.15 | $107.98 | $107.98 | 307,003 |
2022-10-18 | $111.90 | $111.90 | $109.53 | $110.53 | $110.53 | 821,363 |
2022-10-17 | $108.67 | $109.00 | $108.22 | $108.59 | $108.59 | 6,701 |
2022-10-14 | $108.79 | $108.79 | $105.96 | $106.00 | $106.00 | 30,172 |
2022-10-13 | $104.87 | $109.19 | $103.95 | $108.37 | $108.37 | 96,439 |
2022-10-12 | $106.63 | $107.99 | $106.63 | $107.48 | $107.48 | 37,180 |
2022-10-11 | $106.78 | $108.82 | $105.71 | $106.91 | $106.91 | 26,833 |
2022-10-10 | $107.04 | $107.68 | $106.40 | $107.31 | $107.31 | 9,957 |
2022-10-07 | $109.59 | $109.72 | $108.13 | $108.76 | $108.76 | 20,441 |
2022-10-06 | $111.50 | $112.86 | $110.83 | $111.30 | $111.30 | 1,294,094 |
2022-10-05 | $110.45 | $112.48 | $109.92 | $112.07 | $112.07 | 26,844 |
2022-10-04 | $110.34 | $112.12 | $110.34 | $112.12 | $112.12 | 59,545 |
2022-10-03 | $105.52 | $107.92 | $105.07 | $107.13 | $107.13 | 24,604 |
2022-09-30 | $106.50 | $107.16 | $104.71 | $104.82 | $104.82 | 42,486 |
2022-09-29 | $109.58 | $109.58 | $106.52 | $107.36 | $107.36 | 35,535 |
2022-09-28 | $108.52 | $111.54 | $108.52 | $111.04 | $111.04 | 36,069 |
2022-09-27 | $109.08 | $109.67 | $106.94 | $107.81 | $107.81 | 13,015 |
2022-09-26 | $108.42 | $109.79 | $107.47 | $107.51 | $107.51 | 18,285 |
2022-09-23 | $108.71 | $108.97 | $107.05 | $108.46 | $108.46 | 56,108 |
2022-09-22 | $112.74 | $112.74 | $110.20 | $110.20 | $110.20 | 8,451 |
2022-09-21 | $116.51 | $116.74 | $113.05 | $113.06 | $113.06 | 31,890 |
2022-09-20 | $117.05 | $117.05 | $115.03 | $115.65 | $115.65 | 12,787 |
2022-09-19 | $115.96 | $118.19 | $115.96 | $118.15 | $118.15 | 11,476 |
2022-09-16 | $116.07 | $117.58 | $115.90 | $116.71 | $116.43 | 66,615 |
2022-09-15 | $117.24 | $119.15 | $117.15 | $117.75 | $117.47 | 9,590 |
2022-09-14 | $117.45 | $117.84 | $116.30 | $117.61 | $117.33 | 14,604 |
2022-09-13 | $119.62 | $120.20 | $117.08 | $117.34 | $117.06 | 162,339 |
2022-09-12 | $122.36 | $123.84 | $122.36 | $123.18 | $122.88 | 6,847 |
2022-09-09 | $120.34 | $121.97 | $120.34 | $121.74 | $121.45 | 6,357 |
2022-09-08 | $117.21 | $119.70 | $116.96 | $119.68 | $119.39 | 9,895 |
2022-09-07 | $115.99 | $118.56 | $115.64 | $118.48 | $118.48 | 6,923 |
2022-09-06 | $115.96 | $116.30 | $113.27 | $114.78 | $114.78 | 9,842 |
2022-09-02 | $116.53 | $117.94 | $115.19 | $115.70 | $115.70 | 10,771 |
2022-09-01 | $114.79 | $116.23 | $113.64 | $116.17 | $116.17 | 15,305 |
2022-08-31 | $116.92 | $116.92 | $115.72 | $115.76 | $115.76 | 13,143 |
2022-08-30 | $119.29 | $119.29 | $116.07 | $116.93 | $116.93 | 5,789 |
2022-08-29 | $117.64 | $118.68 | $117.32 | $117.82 | $117.82 | 22,886 |
2022-08-26 | $123.29 | $123.29 | $118.18 | $118.18 | $118.18 | 11,931 |
2022-08-25 | $121.43 | $123.13 | $121.41 | $123.06 | $123.06 | 8,056 |
2022-08-24 | $121.14 | $121.75 | $120.91 | $121.18 | $121.18 | 4,511 |
2022-08-23 | $120.37 | $121.49 | $120.11 | $120.16 | $120.16 | 10,020 |
2022-08-22 | $121.56 | $121.56 | $119.76 | $119.82 | $119.82 | 15,269 |
2022-08-19 | $125.11 | $125.11 | $123.02 | $123.55 | $123.55 | 12,721 |
2022-08-18 | $126.29 | $126.50 | $125.66 | $126.40 | $126.40 | 15,798 |
2022-08-17 | $126.54 | $127.66 | $125.51 | $126.40 | $126.40 | 394,215 |
2022-08-16 | $126.04 | $129.36 | $126.04 | $128.38 | $128.38 | 18,429 |
2022-08-15 | $126.00 | $126.68 | $125.96 | $126.44 | $126.44 | 357,483 |
2022-08-12 | $124.67 | $126.32 | $124.66 | $126.28 | $126.28 | 5,169 |
2022-08-11 | $124.80 | $125.50 | $123.84 | $124.09 | $124.09 | 11,355 |
2022-08-10 | $122.88 | $123.84 | $122.81 | $123.06 | $123.06 | 11,039 |
2022-08-09 | $121.25 | $121.25 | $119.31 | $119.69 | $119.69 | 4,225 |
2022-08-08 | $121.89 | $124.09 | $121.89 | $122.18 | $122.18 | 4,695 |
2022-08-05 | $119.65 | $120.80 | $119.60 | $120.72 | $120.72 | 10,895 |
2022-08-04 | $121.43 | $121.68 | $120.96 | $121.15 | $121.15 | 5,304 |
2022-08-03 | $120.55 | $122.05 | $120.11 | $121.42 | $121.42 | 10,185 |
2022-08-02 | $119.61 | $121.01 | $118.93 | $119.50 | $119.50 | 35,479 |
2022-08-01 | $119.11 | $120.85 | $118.46 | $120.55 | $120.55 | 17,594 |
2022-07-29 | $119.66 | $120.14 | $118.41 | $119.93 | $119.93 | 13,549 |
2022-07-28 | $117.08 | $119.46 | $116.30 | $119.46 | $119.46 | 7,600 |
2022-07-27 | $114.44 | $117.19 | $114.43 | $116.89 | $116.89 | 13,365 |
2022-07-26 | $114.54 | $114.54 | $113.45 | $113.45 | $113.45 | 13,716 |
2022-07-25 | $117.33 | $117.33 | $115.79 | $116.49 | $116.49 | 12,248 |
2022-07-22 | $118.52 | $119.35 | $116.98 | $117.38 | $117.38 | 7,321 |
2022-07-21 | $116.32 | $118.31 | $116.09 | $118.28 | $118.28 | 8,893 |
2022-07-20 | $115.73 | $118.06 | $115.73 | $117.97 | $117.97 | 69,541 |
2022-07-19 | $113.46 | $116.21 | $113.46 | $115.96 | $115.96 | 4,742 |
2022-07-18 | $112.46 | $114.30 | $111.86 | $112.12 | $112.12 | 8,190 |
2022-07-15 | $110.35 | $111.49 | $109.91 | $111.36 | $111.36 | 12,530 |
2022-07-14 | $108.66 | $109.56 | $108.14 | $109.38 | $109.38 | 18,033 |
2022-07-13 | $108.09 | $110.93 | $107.96 | $110.41 | $110.41 | 22,247 |
2022-07-12 | $109.16 | $111.52 | $109.16 | $110.17 | $110.17 | 75,152 |
2022-07-11 | $110.68 | $110.68 | $109.47 | $109.47 | $109.47 | 4,393 |
2022-07-08 | $112.38 | $112.65 | $111.78 | $111.86 | $111.86 | 12,089 |
2022-07-07 | $110.63 | $112.80 | $110.63 | $112.75 | $112.75 | 11,533 |
2022-07-06 | $111.17 | $111.95 | $109.06 | $109.93 | $109.93 | 19,912 |
2022-07-05 | $107.43 | $111.52 | $106.96 | $111.52 | $111.52 | 38,330 |
2022-07-01 | $106.84 | $109.37 | $106.84 | $109.21 | $109.21 | 41,793 |
2022-06-30 | $106.97 | $108.44 | $105.15 | $107.08 | $107.08 | 36,915 |
2022-06-29 | $109.01 | $109.10 | $107.90 | $108.60 | $108.60 | 35,814 |
2022-06-28 | $113.93 | $115.19 | $110.31 | $110.32 | $110.32 | 19,490 |
2022-06-27 | $113.89 | $113.97 | $112.54 | $113.08 | $113.08 | 51,135 |
2022-06-24 | $109.91 | $113.92 | $109.71 | $113.75 | $113.75 | 35,136 |
2022-06-23 | $107.88 | $109.17 | $107.14 | $109.06 | $109.06 | 52,206 |
2022-06-22 | $105.81 | $108.51 | $105.81 | $107.44 | $107.44 | 27,481 |
2022-06-21 | $107.78 | $108.58 | $106.57 | $107.40 | $107.40 | 67,808 |
2022-06-17 | $104.94 | $107.25 | $104.19 | $106.52 | $106.20 | 106,575 |
2022-06-16 | $108.02 | $108.02 | $104.31 | $104.87 | $104.55 | 23,601 |
2022-06-15 | $110.37 | $112.23 | $109.07 | $110.88 | $110.54 | 543,727 |
2022-06-14 | $109.79 | $110.10 | $108.31 | $108.93 | $108.60 | 23,723 |
2022-06-13 | $111.17 | $111.86 | $108.79 | $109.17 | $108.84 | 29,092 |
2022-06-10 | $117.15 | $117.72 | $114.80 | $114.81 | $114.46 | 12,850 |
2022-06-09 | $121.01 | $121.74 | $119.67 | $119.70 | $119.34 | 33,836 |
2022-06-08 | $121.86 | $123.06 | $121.39 | $121.88 | $121.51 | 11,560 |
2022-06-07 | $120.38 | $123.01 | $120.27 | $122.75 | $122.38 | 15,601 |
2022-06-06 | $122.70 | $123.18 | $122.05 | $122.59 | $122.22 | 9,262 |
2022-06-03 | $122.17 | $122.63 | $121.35 | $121.63 | $121.26 | 8,617 |
2022-06-02 | $120.70 | $123.49 | $120.70 | $123.49 | $123.12 | 21,594 |
2022-06-01 | $122.81 | $122.88 | $119.87 | $120.69 | $120.32 | 12,545 |
2022-05-31 | $121.90 | $123.12 | $121.51 | $122.21 | $121.84 | 35,393 |
2022-05-27 | $120.62 | $122.68 | $120.62 | $122.67 | $122.30 | 8,060 |
2022-05-26 | $115.55 | $120.13 | $115.55 | $119.73 | $119.37 | 12,138 |
2022-05-25 | $109.61 | $114.51 | $109.61 | $113.92 | $113.58 | 19,163 |
2022-05-24 | $111.94 | $111.94 | $109.14 | $110.25 | $109.92 | 42,203 |
2022-05-23 | $113.56 | $113.67 | $111.43 | $113.29 | $112.95 | 42,270 |
2022-05-20 | $114.93 | $114.93 | $109.83 | $112.92 | $112.58 | 36,394 |
2022-05-19 | $113.41 | $116.06 | $113.21 | $114.46 | $114.11 | 20,211 |
2022-05-18 | $119.44 | $119.44 | $114.00 | $114.70 | $114.35 | 31,518 |
2022-05-17 | $121.67 | $122.65 | $119.88 | $122.30 | $121.93 | 26,368 |
2022-05-16 | $121.04 | $121.07 | $119.31 | $119.99 | $119.63 | 26,400 |
2022-05-13 | $119.28 | $122.17 | $119.28 | $121.52 | $121.15 | 16,169 |
2022-05-12 | $115.02 | $119.51 | $114.81 | $117.47 | $117.11 | 34,667 |
2022-05-11 | $118.90 | $120.57 | $115.65 | $115.78 | $115.43 | 64,765 |
2022-05-10 | $122.42 | $123.27 | $117.63 | $119.29 | $118.93 | 38,030 |
2022-05-09 | $122.27 | $123.95 | $119.96 | $120.46 | $120.10 | 69,784 |
2022-05-06 | $125.22 | $125.80 | $122.11 | $124.35 | $123.97 | 69,727 |
2022-05-05 | $130.69 | $131.15 | $125.35 | $126.64 | $126.26 | 17,982 |
2022-05-04 | $129.57 | $132.91 | $127.12 | $132.76 | $132.36 | 44,464 |
2022-05-03 | $129.55 | $130.20 | $128.28 | $129.51 | $129.12 | 40,952 |
2022-05-02 | $128.00 | $129.87 | $126.68 | $129.84 | $129.45 | 20,841 |
2022-04-29 | $131.19 | $132.50 | $127.82 | $127.91 | $127.52 | 26,296 |
2022-04-28 | $130.51 | $132.67 | $128.31 | $131.76 | $131.36 | 28,193 |
2022-04-27 | $129.81 | $131.49 | $128.37 | $129.70 | $129.31 | 263,174 |
2022-04-26 | $132.58 | $132.58 | $129.60 | $129.60 | $129.21 | 15,112 |
2022-04-25 | $131.00 | $133.65 | $130.13 | $133.65 | $133.25 | 26,416 |
2022-04-22 | $134.18 | $134.31 | $131.78 | $131.89 | $131.49 | 13,806 |
2022-04-21 | $139.82 | $140.10 | $135.39 | $135.72 | $135.31 | 14,378 |
2022-04-20 | $137.71 | $139.03 | $137.65 | $137.75 | $137.33 | 11,139 |
2022-04-19 | $134.80 | $137.54 | $134.77 | $137.28 | $136.86 | 24,663 |
2022-04-18 | $133.40 | $133.77 | $132.43 | $133.09 | $132.69 | 174,149 |
2022-04-14 | $135.26 | $135.26 | $133.72 | $133.72 | $133.32 | 7,959 |
2022-04-13 | $131.49 | $134.33 | $131.49 | $134.19 | $133.78 | 61,449 |
2022-04-12 | $132.73 | $134.02 | $131.08 | $131.47 | $131.07 | 15,438 |
2022-04-11 | $130.29 | $133.02 | $129.80 | $131.22 | $130.82 | 165,838 |
2022-04-08 | $130.97 | $132.97 | $130.39 | $131.51 | $131.11 | 26,718 |
2022-04-07 | $130.74 | $132.00 | $128.98 | $131.39 | $130.99 | 20,499 |
2022-04-06 | $132.18 | $132.18 | $129.74 | $131.21 | $130.81 | 27,804 |
2022-04-05 | $136.22 | $136.57 | $133.71 | $133.95 | $133.55 | 102,398 |
2022-04-04 | $134.73 | $136.85 | $134.60 | $136.48 | $136.07 | 189,883 |
2022-04-01 | $136.04 | $136.04 | $134.47 | $134.94 | $134.53 | 29,904 |
2022-03-31 | $138.52 | $138.52 | $135.37 | $135.40 | $134.99 | 29,406 |
2022-03-30 | $139.89 | $140.24 | $137.99 | $138.33 | $137.91 | 17,045 |
2022-03-29 | $138.89 | $141.55 | $138.89 | $140.93 | $140.50 | 100,950 |
2022-03-28 | $135.67 | $136.78 | $134.96 | $136.78 | $136.37 | 17,972 |
2022-03-25 | $136.26 | $136.26 | $135.12 | $135.73 | $135.32 | 9,116 |
2022-03-24 | $134.54 | $136.27 | $134.54 | $136.26 | $135.85 | 17,094 |
2022-03-23 | $136.36 | $136.36 | $134.69 | $134.77 | $134.36 | 155,130 |
2022-03-22 | $137.18 | $138.49 | $136.94 | $137.37 | $136.95 | 9,332 |
2022-03-21 | $138.07 | $138.59 | $135.05 | $136.14 | $135.73 | 68,913 |
2022-03-18 | $136.12 | $139.19 | $136.12 | $139.04 | $138.35 | 32,583 |
2022-03-17 | $135.59 | $137.01 | $134.85 | $136.95 | $136.27 | 9,174 |
2022-03-16 | $132.98 | $135.77 | $132.29 | $135.76 | $135.09 | 132,363 |
2022-03-15 | $128.19 | $131.37 | $128.19 | $131.19 | $130.54 | 20,643 |
2022-03-14 | $129.39 | $130.19 | $126.99 | $127.51 | $126.88 | 17,860 |
2022-03-11 | $131.93 | $132.24 | $129.06 | $129.25 | $128.61 | 10,227 |
2022-03-10 | $129.71 | $131.65 | $129.57 | $131.54 | $130.89 | 24,412 |
2022-03-09 | $130.13 | $132.67 | $130.13 | $131.44 | $130.79 | 29,829 |
2022-03-08 | $126.48 | $130.47 | $124.99 | $126.42 | $125.79 | 145,366 |
2022-03-07 | $133.36 | $133.76 | $125.58 | $125.70 | $125.08 | 57,726 |
2022-03-04 | $136.07 | $136.07 | $132.75 | $133.95 | $133.29 | 65,571 |
2022-03-03 | $141.25 | $141.25 | $137.42 | $137.74 | $137.06 | 25,035 |
2022-03-02 | $137.11 | $140.90 | $137.11 | $140.13 | $139.44 | 140,823 |
2022-03-01 | $139.24 | $139.66 | $135.50 | $136.13 | $135.46 | 15,413 |
2022-02-28 | $139.14 | $140.25 | $137.71 | $139.76 | $139.07 | 37,851 |
2022-02-25 | $137.99 | $140.86 | $136.59 | $140.66 | $139.96 | 30,031 |
2022-02-24 | $129.94 | $137.26 | $129.94 | $136.99 | $136.31 | 245,136 |
2022-02-23 | $139.43 | $139.61 | $134.78 | $134.96 | $134.29 | 33,451 |
2022-02-22 | $141.11 | $142.02 | $137.28 | $138.39 | $137.70 | 58,242 |
2022-02-18 | $143.05 | $144.04 | $141.82 | $142.66 | $141.95 | 35,772 |
2022-02-17 | $145.57 | $145.79 | $142.59 | $142.80 | $142.09 | 72,688 |
2022-02-16 | $145.65 | $146.73 | $145.39 | $146.42 | $145.69 | 31,696 |
2022-02-15 | $144.25 | $146.48 | $144.25 | $146.28 | $145.56 | 17,854 |
2022-02-14 | $142.72 | $144.42 | $141.83 | $142.51 | $141.80 | 35,442 |
2022-02-11 | $146.00 | $147.22 | $142.25 | $142.86 | $142.15 | 71,723 |
2022-02-10 | $146.14 | $149.03 | $145.21 | $145.85 | $145.13 | 14,583 |
2022-02-09 | $147.10 | $148.71 | $147.10 | $148.41 | $147.67 | 835,918 |
2022-02-08 | $142.51 | $145.24 | $142.26 | $145.11 | $144.39 | 69,112 |
2022-02-07 | $141.87 | $143.47 | $141.54 | $142.43 | $141.72 | 16,327 |
2022-02-04 | $140.95 | $142.41 | $139.61 | $141.45 | $140.75 | 36,501 |
2022-02-03 | $143.50 | $144.94 | $142.18 | $142.42 | $141.71 | 131,848 |
2022-02-02 | $146.00 | $146.00 | $143.97 | $145.16 | $144.44 | 22,736 |
2022-02-01 | $143.87 | $145.71 | $143.04 | $145.54 | $144.82 | 36,107 |
2022-01-31 | $139.25 | $143.82 | $139.25 | $143.63 | $142.92 | 114,355 |
2022-01-28 | $136.84 | $139.97 | $136.01 | $139.91 | $139.22 | 20,861 |
2022-01-27 | $141.41 | $142.34 | $137.63 | $137.90 | $137.22 | 21,609 |
2022-01-26 | $143.04 | $144.65 | $138.64 | $139.89 | $139.20 | 30,226 |
2022-01-25 | $140.51 | $143.15 | $138.63 | $141.52 | $140.82 | 34,548 |
2022-01-24 | $137.47 | $143.31 | $135.69 | $143.16 | $142.45 | 112,697 |
2022-01-21 | $141.48 | $143.68 | $140.22 | $140.36 | $139.66 | 59,726 |
2022-01-20 | $146.50 | $147.47 | $142.23 | $142.30 | $141.60 | 55,411 |
2022-01-19 | $148.37 | $148.37 | $145.33 | $145.35 | $144.63 | 24,489 |
2022-01-18 | $148.62 | $148.62 | $147.14 | $147.25 | $146.52 | 70,457 |
2022-01-14 | $151.58 | $151.58 | $148.42 | $150.57 | $149.82 | 19,001 |
2022-01-13 | $152.64 | $154.23 | $151.65 | $151.85 | $151.10 | 22,879 |
2022-01-12 | $153.47 | $153.65 | $151.04 | $152.08 | $151.33 | 74,344 |
2022-01-11 | $150.89 | $152.38 | $149.54 | $152.28 | $151.53 | 41,142 |
2022-01-10 | $151.89 | $151.89 | $147.84 | $150.59 | $149.84 | 33,777 |
2022-01-07 | $155.23 | $155.27 | $152.94 | $153.07 | $152.31 | 16,061 |
2022-01-06 | $154.92 | $155.81 | $153.11 | $154.94 | $154.17 | 73,284 |
2022-01-05 | $158.70 | $158.91 | $154.58 | $154.69 | $153.92 | 36,636 |
2022-01-04 | $158.00 | $158.96 | $158.00 | $158.38 | $157.60 | 23,502 |
2022-01-03 | $157.26 | $158.13 | $156.22 | $157.01 | $156.23 | 20,714 |
2021-12-31 | $156.26 | $157.13 | $155.74 | $156.59 | $155.81 | 16,975 |
2021-12-30 | $156.59 | $157.30 | $156.05 | $156.16 | $155.39 | 16,186 |
2021-12-29 | $155.42 | $156.27 | $155.32 | $156.14 | $155.37 | 8,379 |
2021-12-28 | $155.45 | $156.34 | $155.00 | $155.22 | $154.45 | 21,383 |
2021-12-27 | $154.09 | $155.44 | $153.46 | $155.44 | $154.67 | 25,496 |
2021-12-23 | $153.81 | $154.31 | $153.00 | $153.95 | $153.19 | 43,795 |
2021-12-22 | $151.09 | $152.81 | $151.09 | $152.59 | $151.83 | 26,625 |
2021-12-21 | $148.55 | $151.24 | $148.55 | $151.24 | $150.49 | 74,727 |
2021-12-20 | $146.81 | $146.81 | $145.39 | $146.63 | $145.90 | 24,583 |
2021-12-17 | $149.75 | $151.03 | $148.50 | $149.75 | $148.67 | 37,408 |
2021-12-16 | $154.03 | $154.03 | $150.68 | $150.89 | $149.81 | 29,042 |
2021-12-15 | $152.07 | $153.18 | $149.58 | $153.18 | $152.08 | 22,626 |
2021-12-14 | $151.58 | $152.66 | $151.26 | $151.89 | $150.80 | 32,962 |
2021-12-13 | $156.22 | $156.22 | $152.31 | $152.86 | $151.76 | 34,572 |
2021-12-10 | $156.05 | $156.68 | $154.89 | $156.65 | $155.52 | 29,551 |
2021-12-09 | $156.51 | $156.90 | $155.39 | $155.45 | $154.33 | 16,406 |
2021-12-08 | $156.98 | $157.64 | $156.19 | $157.14 | $156.01 | 31,903 |
2021-12-07 | $155.88 | $157.15 | $155.52 | $156.09 | $154.97 | 37,151 |
2021-12-06 | $151.47 | $154.81 | $150.89 | $153.29 | $152.19 | 185,811 |
2021-12-03 | $152.53 | $152.53 | $148.77 | $150.02 | $148.94 | 99,720 |
2021-12-02 | $148.32 | $152.11 | $148.12 | $151.57 | $150.48 | 85,372 |
2021-12-01 | $152.44 | $153.95 | $147.07 | $147.24 | $146.18 | 474,818 |
2021-11-30 | $152.82 | $152.82 | $149.04 | $149.85 | $148.77 | 292,630 |
2021-11-29 | $154.69 | $155.49 | $152.74 | $153.67 | $152.57 | 188,057 |
2021-11-26 | $154.16 | $154.16 | $151.43 | $153.19 | $152.09 | 52,064 |
2021-11-24 | $157.68 | $158.41 | $156.52 | $158.22 | $157.08 | 42,032 |
2021-11-23 | $158.77 | $159.15 | $157.32 | $158.88 | $157.74 | 44,696 |
2021-11-22 | $159.55 | $160.57 | $158.67 | $159.20 | $158.06 | 29,349 |
2021-11-19 | $159.24 | $160.08 | $158.55 | $158.96 | $157.82 | 28,452 |
2021-11-18 | $160.77 | $161.00 | $158.81 | $159.77 | $158.62 | 15,511 |
2021-11-17 | $160.57 | $160.88 | $159.20 | $159.95 | $158.80 | 70,822 |
2021-11-16 | $159.83 | $161.13 | $159.61 | $160.55 | $159.40 | 491,140 |
2021-11-15 | $159.50 | $160.35 | $159.39 | $159.52 | $158.37 | 358,859 |
2021-11-12 | $158.83 | $159.12 | $158.24 | $158.99 | $157.85 | 52,869 |
2021-11-11 | $158.57 | $158.81 | $158.01 | $158.14 | $157.00 | 15,271 |
2021-11-10 | $158.65 | $160.13 | $157.00 | $157.70 | $156.57 | 73,133 |
2021-11-09 | $159.88 | $160.37 | $158.73 | $159.48 | $158.33 | 34,534 |
2021-11-08 | $160.55 | $160.82 | $159.35 | $159.42 | $158.27 | 37,927 |
2021-11-05 | $159.65 | $161.48 | $159.63 | $160.15 | $159.00 | 53,763 |
2021-11-04 | $158.12 | $159.03 | $157.10 | $157.36 | $156.23 | 66,085 |
2021-11-03 | $154.76 | $157.39 | $154.76 | $157.21 | $156.08 | 52,625 |
2021-11-02 | $155.35 | $155.35 | $154.13 | $154.80 | $153.69 | 23,240 |
2021-11-01 | $153.93 | $155.51 | $153.58 | $155.41 | $154.29 | 23,724 |
2021-10-29 | $152.63 | $153.39 | $152.15 | $153.03 | $151.93 | 31,753 |
2021-10-28 | $152.64 | $153.11 | $152.05 | $153.11 | $152.01 | 16,873 |
2021-10-27 | $153.11 | $153.12 | $151.78 | $151.78 | $150.69 | 20,175 |
2021-10-26 | $154.27 | $154.49 | $152.54 | $152.78 | $151.68 | 1,335,007 |
2021-10-25 | $152.77 | $153.36 | $152.30 | $153.18 | $152.08 | 24,275 |
2021-10-22 | $152.76 | $153.00 | $151.74 | $152.35 | $151.25 | 9,603 |
2021-10-21 | $150.77 | $152.83 | $150.77 | $152.69 | $151.59 | 57,606 |
2021-10-20 | $150.84 | $151.82 | $150.67 | $150.80 | $149.72 | 61,054 |
2021-10-19 | $151.98 | $151.98 | $150.43 | $150.49 | $149.41 | 18,587 |
2021-10-18 | $150.14 | $151.36 | $149.39 | $151.30 | $150.21 | 253,802 |
2021-10-15 | $151.50 | $151.53 | $150.39 | $150.46 | $149.38 | 55,621 |
2021-10-14 | $149.31 | $150.33 | $149.31 | $150.03 | $148.95 | 17,600 |
2021-10-13 | $148.60 | $148.60 | $146.94 | $148.08 | $147.02 | 27,229 |
2021-10-12 | $146.97 | $148.36 | $146.97 | $147.93 | $146.87 | 10,932 |
2021-10-11 | $147.00 | $147.92 | $146.28 | $146.28 | $145.23 | 30,382 |
2021-10-08 | $148.10 | $148.11 | $146.87 | $146.93 | $145.87 | 16,059 |
2021-10-07 | $147.19 | $148.82 | $147.19 | $147.82 | $146.76 | 21,275 |
2021-10-06 | $144.61 | $145.59 | $144.01 | $145.59 | $144.54 | 26,558 |
2021-10-05 | $146.14 | $147.64 | $145.61 | $146.16 | $145.11 | 27,173 |
2021-10-04 | $146.19 | $147.38 | $145.22 | $145.22 | $144.18 | 346,954 |
2021-10-01 | $145.38 | $147.41 | $144.12 | $146.70 | $145.65 | 208,248 |
2021-09-30 | $148.17 | $148.17 | $144.20 | $144.20 | $143.16 | 15,438 |
2021-09-29 | $148.96 | $149.95 | $148.25 | $148.33 | $147.26 | 35,924 |
2021-09-28 | $149.90 | $149.90 | $148.32 | $148.41 | $147.34 | 28,720 |
2021-09-27 | $149.26 | $151.35 | $149.26 | $150.60 | $149.52 | 30,102 |
2021-09-24 | $149.25 | $149.61 | $148.96 | $149.39 | $148.32 | 16,280 |
2021-09-23 | $147.51 | $150.06 | $147.51 | $149.06 | $147.99 | 16,966 |
2021-09-22 | $144.95 | $147.67 | $144.95 | $146.58 | $145.53 | 61,467 |
2021-09-21 | $145.64 | $145.69 | $144.19 | $144.30 | $143.26 | 55,659 |
2021-09-20 | $144.40 | $145.34 | $143.27 | $144.93 | $143.89 | 29,280 |
2021-09-17 | $148.35 | $148.96 | $147.26 | $147.78 | $146.53 | 5,642 |
2021-09-16 | $147.96 | $148.67 | $147.40 | $148.32 | $147.07 | 12,560 |
2021-09-15 | $145.08 | $147.62 | $145.08 | $147.59 | $146.34 | 27,892 |
2021-09-14 | $147.56 | $147.56 | $146.08 | $146.41 | $145.17 | 22,015 |
2021-09-13 | $148.04 | $148.04 | $146.43 | $147.75 | $146.50 | 40,995 |
2021-09-10 | $148.94 | $149.13 | $147.24 | $147.24 | $146.00 | 14,838 |
2021-09-09 | $147.51 | $149.29 | $147.51 | $148.38 | $147.13 | 55,686 |
2021-09-08 | $148.30 | $148.60 | $147.25 | $147.74 | $146.49 | 31,990 |
2021-09-07 | $149.00 | $149.18 | $148.43 | $148.68 | $147.42 | 26,073 |
2021-09-03 | $149.65 | $149.65 | $148.69 | $149.22 | $147.96 | 45,530 |
2021-09-02 | $150.46 | $150.85 | $149.84 | $150.16 | $148.89 | 115,851 |
2021-09-01 | $150.27 | $150.49 | $149.70 | $150.09 | $148.82 | 34,242 |
2021-08-31 | $150.02 | $150.24 | $149.14 | $149.81 | $148.54 | 8,752 |
2021-08-30 | $150.92 | $151.07 | $150.18 | $150.26 | $148.99 | 10,572 |
2021-08-27 | $149.39 | $151.20 | $149.39 | $150.71 | $149.44 | 183,345 |
2021-08-26 | $150.71 | $150.71 | $148.95 | $149.15 | $147.89 | 15,697 |
2021-08-25 | $150.53 | $151.53 | $150.09 | $151.53 | $150.25 | 37,978 |
2021-08-24 | $148.84 | $150.63 | $148.84 | $150.16 | $148.89 | 29,902 |
2021-08-23 | $147.35 | $148.14 | $147.27 | $147.97 | $146.72 | 18,142 |
2021-08-20 | $144.78 | $146.80 | $144.78 | $146.80 | $145.56 | 39,525 |
2021-08-19 | $144.28 | $146.02 | $144.20 | $145.00 | $143.78 | 21,408 |
2021-08-18 | $145.40 | $147.27 | $145.40 | $145.83 | $144.60 | 31,702 |
2021-08-17 | $148.01 | $148.01 | $144.61 | $146.00 | $144.77 | 337,885 |
2021-08-16 | $149.21 | $149.96 | $148.63 | $149.62 | $148.36 | 12,146 |
2021-08-13 | $150.65 | $150.67 | $149.93 | $150.21 | $148.94 | 10,522 |
2021-08-12 | $151.00 | $151.32 | $149.85 | $150.90 | $149.63 | 13,111 |
2021-08-11 | $150.08 | $151.39 | $149.80 | $151.39 | $150.11 | 27,837 |
2021-08-10 | $148.15 | $150.54 | $148.15 | $149.95 | $148.68 | 35,985 |
2021-08-09 | $148.59 | $148.59 | $147.59 | $148.03 | $146.78 | 10,890 |
2021-08-06 | $149.95 | $150.15 | $148.86 | $149.05 | $147.79 | 22,763 |
2021-08-05 | $147.79 | $149.48 | $147.79 | $149.48 | $148.22 | 42,904 |
2021-08-04 | $148.74 | $149.34 | $147.36 | $147.41 | $146.16 | 70,062 |
2021-08-03 | $148.70 | $149.73 | $147.41 | $149.73 | $148.47 | 225,271 |
2021-08-02 | $148.76 | $149.67 | $147.90 | $148.06 | $146.81 | 111,764 |
2021-07-30 | $148.23 | $149.82 | $147.64 | $147.86 | $146.61 | 62,211 |
2021-07-29 | $148.56 | $150.21 | $148.56 | $149.61 | $148.35 | 21,209 |
2021-07-28 | $148.76 | $148.76 | $147.11 | $147.81 | $146.56 | 208,853 |
2021-07-27 | $148.53 | $148.53 | $146.89 | $148.41 | $147.16 | 85,160 |
2021-07-26 | $147.90 | $149.31 | $147.81 | $149.21 | $147.95 | 44,308 |
2021-07-23 | $147.11 | $148.17 | $147.11 | $148.14 | $146.89 | 17,619 |
2021-07-22 | $146.32 | $146.77 | $145.80 | $146.67 | $145.43 | 22,482 |
2021-07-21 | $144.85 | $147.06 | $144.85 | $146.73 | $145.49 | 30,164 |
2021-07-20 | $140.66 | $144.56 | $140.66 | $144.23 | $143.01 | 30,497 |
2021-07-19 | $140.18 | $140.91 | $138.63 | $140.21 | $139.03 | 173,605 |
2021-07-16 | $146.06 | $146.06 | $142.92 | $142.92 | $141.71 | 11,337 |
2021-07-15 | $145.57 | $146.20 | $143.99 | $145.24 | $144.01 | 13,158 |
2021-07-14 | $147.12 | $148.20 | $146.16 | $146.42 | $145.18 | 44,631 |
2021-07-13 | $148.22 | $148.22 | $146.50 | $146.63 | $145.39 | 92,058 |
2021-07-12 | $148.16 | $149.03 | $148.00 | $148.86 | $147.60 | 176,142 |
2021-07-09 | $146.98 | $148.64 | $146.98 | $148.64 | $147.38 | 11,696 |
2021-07-08 | $144.56 | $146.57 | $144.18 | $145.74 | $144.51 | 68,772 |
2021-07-07 | $147.61 | $148.46 | $146.17 | $147.40 | $146.16 | 66,853 |
2021-07-06 | $149.58 | $149.59 | $147.01 | $147.98 | $146.73 | 66,625 |
2021-07-02 | $149.52 | $149.92 | $149.26 | $149.92 | $148.65 | 96,452 |
2021-07-01 | $148.51 | $149.65 | $148.51 | $149.29 | $148.03 | 197,574 |
2021-06-30 | $147.10 | $148.22 | $147.10 | $148.15 | $146.90 | 180,238 |
2021-06-29 | $146.69 | $148.04 | $146.69 | $147.27 | $146.03 | 610,972 |
2021-06-28 | $148.18 | $148.18 | $145.80 | $146.63 | $145.39 | 28,196 |
2021-06-25 | $147.34 | $148.39 | $147.34 | $148.15 | $146.90 | 10,563 |
2021-06-24 | $146.64 | $146.88 | $146.26 | $146.68 | $145.44 | 19,071 |
2021-06-23 | $145.48 | $146.29 | $145.48 | $145.91 | $144.68 | 135,067 |
2021-06-22 | $144.62 | $145.67 | $144.09 | $145.40 | $144.17 | 25,145 |
2021-06-21 | $142.22 | $144.53 | $142.22 | $144.42 | $143.20 | 23,926 |
2021-06-18 | $142.00 | $142.82 | $141.12 | $141.98 | $140.60 | 99,768 |
2021-06-17 | $145.06 | $145.06 | $142.26 | $143.55 | $142.16 | 538,523 |
2021-06-16 | $145.25 | $145.64 | $144.00 | $144.98 | $143.57 | 45,972 |
2021-06-15 | $145.59 | $145.67 | $144.55 | $145.47 | $144.06 | 361,348 |
2021-06-14 | $147.40 | $147.40 | $144.92 | $145.59 | $144.18 | 20,186 |
2021-06-11 | $145.86 | $147.31 | $145.86 | $147.31 | $145.88 | 13,831 |
2021-06-10 | $146.92 | $147.24 | $145.20 | $145.47 | $144.06 | 22,105 |
2021-06-09 | $148.75 | $148.75 | $146.65 | $146.71 | $145.29 | 22,909 |
2021-06-08 | $147.68 | $148.80 | $147.20 | $148.45 | $147.01 | 26,645 |
2021-06-07 | $147.04 | $147.57 | $146.61 | $147.12 | $145.69 | 42,464 |
2021-06-04 | $147.11 | $147.12 | $145.81 | $147.06 | $145.63 | 222,092 |
2021-06-03 | $147.35 | $147.35 | $145.48 | $146.53 | $145.11 | 30,056 |
2021-06-02 | $149.00 | $149.00 | $147.55 | $147.82 | $146.39 | 374,793 |
2021-06-01 | $149.45 | $149.45 | $148.05 | $148.58 | $147.14 | 148,702 |
2021-05-28 | $149.36 | $149.36 | $147.21 | $148.11 | $146.67 | 50,807 |
2021-05-27 | $148.36 | $148.79 | $147.93 | $148.54 | $147.10 | 27,713 |
2021-05-26 | $146.26 | $147.41 | $146.26 | $147.39 | $145.96 | 36,034 |
2021-05-25 | $145.42 | $146.19 | $144.88 | $145.27 | $143.86 | 21,486 |
2021-05-24 | $145.21 | $145.49 | $144.76 | $144.90 | $143.49 | 38,712 |
2021-05-21 | $145.59 | $145.76 | $144.11 | $144.34 | $142.94 | 79,732 |
2021-05-20 | $144.64 | $145.07 | $143.67 | $144.79 | $143.38 | 190,842 |
2021-05-19 | $143.87 | $144.32 | $142.70 | $144.08 | $142.68 | 463,147 |
2021-05-18 | $148.31 | $148.31 | $146.10 | $146.28 | $144.86 | 34,926 |
2021-05-17 | $147.34 | $147.75 | $146.02 | $147.68 | $146.25 | 20,317 |
2021-05-14 | $145.82 | $147.92 | $145.82 | $147.76 | $146.33 | 36,282 |
2021-05-13 | $142.45 | $145.19 | $142.45 | $144.48 | $143.08 | 24,585 |
2021-05-12 | $147.10 | $147.10 | $141.80 | $141.90 | $140.52 | 266,712 |
2021-05-11 | $148.84 | $148.84 | $145.88 | $147.76 | $146.33 | 146,900 |
2021-05-10 | $152.50 | $153.22 | $150.67 | $150.79 | $149.33 | 46,484 |
2021-05-07 | $149.86 | $151.98 | $149.10 | $151.95 | $150.48 | 129,317 |
2021-05-06 | $150.61 | $150.61 | $148.05 | $149.49 | $148.04 | 29,597 |
2021-05-05 | $150.49 | $151.05 | $150.17 | $150.42 | $148.96 | 35,865 |
2021-05-04 | $149.93 | $149.93 | $148.00 | $149.83 | $148.38 | 37,638 |
2021-05-03 | $150.25 | $151.28 | $150.25 | $150.44 | $148.98 | 52,417 |
2021-04-30 | $148.55 | $149.58 | $148.40 | $149.05 | $147.60 | 58,421 |
2021-04-29 | $150.41 | $150.42 | $148.32 | $149.37 | $147.92 | 50,448 |
2021-04-28 | $149.53 | $149.76 | $148.96 | $149.31 | $147.86 | 49,433 |
2021-04-27 | $148.10 | $149.73 | $148.10 | $149.21 | $147.76 | 52,440 |
2021-04-26 | $148.33 | $148.81 | $147.55 | $147.94 | $146.50 | 55,585 |
2021-04-23 | $146.39 | $148.28 | $146.39 | $148.01 | $146.57 | 48,205 |
2021-04-22 | $146.50 | $147.65 | $145.42 | $146.23 | $144.81 | 58,728 |
2021-04-21 | $144.00 | $146.69 | $143.86 | $146.51 | $145.09 | 48,950 |
2021-04-20 | $146.48 | $146.48 | $142.69 | $144.08 | $142.68 | 123,040 |
2021-04-19 | $147.81 | $147.81 | $146.20 | $146.63 | $145.21 | 128,380 |
2021-04-16 | $147.46 | $148.01 | $147.19 | $147.87 | $146.43 | 23,073 |
2021-04-15 | $147.46 | $147.46 | $146.18 | $146.63 | $145.21 | 34,181 |
2021-04-14 | $146.35 | $147.72 | $146.11 | $146.40 | $144.98 | 17,072 |
2021-04-13 | $146.81 | $146.81 | $144.98 | $146.56 | $145.14 | 51,079 |
2021-04-12 | $147.17 | $147.17 | $146.12 | $147.12 | $145.69 | 207,457 |
2021-04-09 | $145.56 | $146.92 | $145.23 | $146.91 | $145.48 | 27,526 |
2021-04-08 | $145.29 | $145.32 | $143.62 | $145.32 | $143.91 | 68,826 |
2021-04-07 | $146.10 | $146.10 | $144.63 | $144.87 | $143.46 | 72,576 |
2021-04-06 | $145.11 | $146.23 | $144.68 | $145.58 | $144.17 | 66,014 |
2021-04-05 | $143.82 | $144.75 | $143.10 | $144.56 | $143.16 | 69,683 |
2021-04-01 | $142.20 | $142.20 | $140.99 | $142.04 | $140.66 | 49,360 |
2021-03-31 | $141.97 | $141.97 | $140.93 | $141.05 | $139.68 | 75,752 |
2021-03-30 | $139.19 | $141.41 | $138.93 | $141.23 | $139.86 | 25,416 |
2021-03-29 | $141.26 | $141.82 | $138.91 | $139.21 | $137.86 | 30,403 |
2021-03-26 | $140.11 | $141.38 | $138.71 | $141.36 | $139.99 | 62,173 |
2021-03-25 | $135.18 | $139.04 | $133.96 | $138.73 | $137.38 | 83,437 |
2021-03-24 | $138.50 | $139.35 | $135.87 | $135.87 | $134.55 | 25,085 |
2021-03-23 | $140.60 | $140.77 | $136.96 | $137.46 | $136.13 | 92,492 |
2021-03-22 | $142.29 | $142.29 | $140.00 | $141.05 | $139.68 | 75,843 |
2021-03-19 | $141.05 | $142.31 | $139.52 | $141.62 | $140.12 | 82,596 |
2021-03-18 | $142.46 | $143.59 | $140.53 | $140.73 | $139.24 | 138,355 |
2021-03-17 | $140.83 | $142.97 | $140.12 | $142.97 | $141.46 | 163,558 |
2021-03-16 | $143.79 | $143.79 | $140.35 | $141.06 | $139.57 | 118,309 |
2021-03-15 | $142.32 | $143.51 | $141.45 | $143.51 | $141.99 | 805,359 |
2021-03-12 | $139.60 | $141.10 | $139.57 | $141.10 | $139.61 | 246,277 |
2021-03-11 | $140.02 | $140.61 | $139.40 | $139.73 | $138.25 | 87,985 |
2021-03-10 | $138.25 | $139.48 | $137.99 | $138.78 | $137.31 | 267,122 |
2021-03-09 | $139.19 | $139.19 | $137.16 | $137.36 | $135.91 | 607,761 |
2021-03-08 | $135.45 | $138.52 | $135.45 | $137.07 | $135.62 | 290,116 |
2021-03-05 | $132.94 | $134.72 | $128.08 | $134.44 | $133.02 | 281,359 |
2021-03-04 | $134.99 | $134.99 | $128.75 | $131.66 | $130.27 | 486,509 |
2021-03-03 | $136.37 | $136.95 | $134.64 | $134.64 | $133.21 | 164,332 |
2021-03-02 | $136.17 | $136.61 | $135.24 | $135.91 | $134.47 | 66,912 |
2021-03-01 | $135.53 | $136.38 | $135.00 | $135.49 | $134.06 | 29,218 |
2021-02-26 | $133.04 | $134.52 | $131.07 | $133.27 | $131.86 | 53,672 |
2021-02-25 | $136.65 | $136.65 | $131.72 | $132.21 | $130.81 | 72,993 |
2021-02-24 | $134.31 | $136.65 | $134.24 | $136.63 | $135.18 | 73,044 |
2021-02-23 | $133.51 | $134.74 | $131.04 | $134.48 | $133.06 | 85,569 |
2021-02-22 | $133.45 | $135.80 | $133.45 | $134.28 | $132.86 | 245,924 |
2021-02-19 | $133.85 | $134.35 | $133.71 | $134.03 | $132.61 | 5,134 |
2021-02-18 | $131.60 | $132.88 | $131.36 | $132.42 | $131.02 | 130,339 |
2021-02-17 | $131.48 | $132.77 | $131.29 | $132.48 | $131.08 | 24,988 |
2021-02-16 | $132.50 | $132.98 | $131.94 | $132.49 | $131.09 | 102,276 |
2021-02-12 | $131.99 | $132.35 | $131.77 | $132.14 | $130.74 | 8,854 |
2021-02-11 | $133.38 | $133.68 | $131.54 | $132.51 | $131.11 | 10,250 |
2021-02-10 | $133.46 | $133.60 | $131.93 | $132.89 | $131.48 | 15,153 |
2021-02-09 | $132.81 | $133.41 | $132.52 | $132.79 | $131.38 | 19,915 |
2021-02-08 | $132.56 | $132.84 | $131.86 | $132.84 | $131.43 | 18,708 |
2021-02-05 | $130.40 | $131.46 | $130.40 | $131.44 | $130.05 | 96,361 |
2021-02-04 | $128.78 | $129.45 | $128.45 | $129.22 | $127.85 | 8,355 |
2021-02-03 | $125.94 | $127.36 | $125.72 | $127.01 | $125.67 | 120,000 |
2021-02-02 | $124.35 | $126.41 | $124.32 | $125.89 | $124.56 | 310,623 |
2021-02-01 | $122.39 | $123.08 | $121.72 | $122.97 | $121.67 | 56,642 |
2021-01-29 | $123.51 | $123.51 | $121.32 | $121.51 | $120.22 | 224,237 |
2021-01-28 | $123.72 | $125.25 | $123.20 | $124.39 | $123.07 | 296,871 |
2021-01-27 | $125.50 | $125.50 | $122.54 | $122.85 | $121.55 | 65,181 |
2021-01-26 | $129.09 | $129.09 | $126.99 | $127.26 | $125.91 | 21,102 |
2021-01-25 | $128.41 | $128.68 | $126.40 | $128.01 | $126.66 | 307,879 |
2021-01-22 | $129.17 | $129.17 | $128.34 | $129.00 | $127.64 | 17,692 |
2021-01-21 | $129.53 | $130.09 | $129.18 | $129.76 | $128.39 | 43,949 |
2021-01-20 | $128.36 | $129.18 | $127.41 | $128.80 | $127.44 | 73,973 |
2021-01-19 | $128.02 | $128.02 | $126.63 | $127.18 | $125.84 | 13,274 |
2021-01-15 | $127.35 | $127.58 | $126.41 | $126.44 | $125.10 | 10,416 |
2021-01-14 | $128.50 | $129.11 | $127.81 | $127.84 | $126.48 | 12,915 |
2021-01-13 | $129.12 | $129.12 | $127.54 | $127.78 | $126.42 | 18,884 |
2021-01-12 | $127.03 | $129.10 | $127.03 | $129.02 | $127.65 | 14,339 |
2021-01-11 | $125.03 | $126.99 | $125.03 | $126.62 | $125.28 | 8,261 |
2021-01-08 | $127.00 | $127.37 | $125.54 | $126.53 | $125.19 | 105,528 |
2021-01-07 | $125.20 | $126.40 | $125.20 | $126.27 | $124.93 | 6,921 |
2021-01-06 | $121.64 | $125.25 | $121.64 | $124.46 | $123.14 | 117,258 |
2021-01-05 | $120.77 | $121.63 | $120.63 | $121.39 | $120.10 | 2,612 |
2021-01-04 | $122.40 | $122.40 | $119.75 | $120.39 | $119.11 | 22,216 |
2020-12-31 | $121.98 | $122.51 | $121.98 | $122.31 | $121.02 | 2,520 |
2020-12-30 | $122.56 | $122.71 | $122.51 | $122.71 | $121.41 | 1,977 |
2020-12-29 | $123.21 | $123.21 | $121.27 | $121.58 | $120.29 | 21,509 |
2020-12-28 | $123.11 | $123.13 | $122.36 | $122.38 | $121.08 | 100,268 |
2020-12-24 | $122.24 | $122.24 | $121.34 | $121.91 | $120.62 | 3,188 |
2020-12-23 | $121.42 | $122.22 | $121.42 | $122.13 | $120.83 | 13,518 |
2020-12-22 | $121.75 | $121.75 | $120.48 | $120.96 | $119.68 | 4,716 |
2020-12-21 | $120.43 | $122.01 | $119.70 | $121.48 | $120.19 | 4,828 |
2020-12-18 | $122.80 | $122.80 | $121.92 | $122.20 | $120.80 | 81,694 |
2020-12-17 | $122.43 | $122.51 | $121.80 | $122.51 | $121.11 | 5,707 |
2020-12-16 | $121.77 | $121.77 | $120.95 | $121.51 | $120.12 | 78,383 |
2020-12-15 | $119.75 | $121.03 | $119.40 | $121.00 | $119.62 | 307,363 |
2020-12-14 | $121.27 | $121.27 | $119.10 | $119.15 | $117.79 | 41,730 |
2020-12-11 | $120.50 | $120.78 | $119.26 | $119.70 | $118.33 | 6,692 |
2020-12-10 | $120.88 | $121.29 | $120.80 | $121.18 | $119.80 | 3,915 |
2020-12-09 | $121.95 | $122.19 | $120.85 | $121.36 | $119.98 | 49,052 |
2020-12-08 | $120.58 | $121.45 | $120.46 | $121.09 | $119.70 | 117,805 |
2020-12-07 | $121.47 | $121.47 | $120.10 | $121.22 | $119.83 | 15,237 |
2020-12-04 | $121.39 | $121.39 | $120.62 | $121.33 | $119.95 | 9,248 |
2020-12-03 | $119.35 | $121.55 | $119.24 | $120.59 | $119.21 | 63,620 |
2020-12-02 | $118.37 | $118.90 | $118.18 | $118.71 | $117.35 | 11,410 |
2020-12-01 | $119.72 | $119.77 | $118.99 | $119.33 | $117.97 | 7,487 |
2020-11-30 | $119.88 | $119.88 | $117.05 | $118.11 | $116.76 | 22,168 |
2020-11-27 | $120.13 | $120.16 | $119.52 | $119.74 | $118.38 | 3,311 |
2020-11-25 | $120.07 | $120.07 | $118.55 | $119.41 | $118.05 | 18,362 |
2020-11-24 | $119.30 | $120.74 | $119.26 | $120.71 | $119.33 | 15,041 |
2020-11-23 | $116.97 | $117.93 | $116.57 | $117.57 | $116.23 | 558,507 |
2020-11-20 | $116.40 | $116.40 | $115.79 | $115.79 | $114.47 | 6,354 |
2020-11-19 | $115.98 | $116.56 | $115.44 | $116.53 | $115.20 | 4,994 |
2020-11-18 | $116.62 | $117.46 | $115.59 | $115.59 | $114.27 | 6,727 |
2020-11-17 | $115.29 | $116.59 | $114.61 | $116.10 | $114.78 | 9,448 |
2020-11-16 | $115.93 | $116.07 | $114.26 | $115.81 | $114.48 | 11,650 |
2020-11-13 | $111.55 | $113.56 | $111.55 | $113.35 | $112.06 | 30,663 |
2020-11-12 | $112.05 | $112.05 | $109.54 | $110.11 | $108.85 | 87,670 |
2020-11-11 | $113.25 | $113.25 | $111.91 | $112.35 | $111.07 | 9,346 |
2020-11-10 | $113.05 | $113.74 | $111.78 | $113.18 | $111.88 | 28,078 |
2020-11-09 | $115.78 | $116.71 | $113.03 | $113.03 | $111.74 | 38,997 |
2020-11-06 | $108.87 | $109.11 | $108.74 | $108.86 | $107.62 | 3,870 |
2020-11-05 | $109.41 | $109.56 | $109.37 | $109.56 | $108.31 | 2,158 |
2020-11-04 | $107.16 | $108.79 | $107.16 | $107.44 | $106.21 | 5,539 |
2020-11-03 | $105.86 | $107.51 | $105.76 | $107.13 | $105.91 | 20,158 |
2020-11-02 | $104.22 | $104.54 | $103.81 | $104.39 | $103.20 | 5,001 |
2020-10-30 | $101.83 | $102.41 | $101.55 | $102.17 | $101.00 | 4,361 |
2020-10-29 | $102.55 | $103.94 | $102.55 | $103.48 | $102.30 | 3,324 |
2020-10-28 | $103.38 | $103.38 | $102.21 | $102.21 | $101.05 | 2,020 |
2020-10-27 | $106.76 | $106.76 | $105.46 | $105.49 | $104.29 | 2,320 |
2020-10-26 | $107.75 | $107.89 | $105.21 | $106.44 | $105.23 | 5,706 |
2020-10-23 | $108.99 | $109.80 | $108.76 | $109.80 | $108.55 | 7,954 |
2020-10-22 | $107.45 | $108.49 | $107.06 | $108.49 | $107.25 | 7,991 |
2020-10-21 | $108.08 | $108.08 | $107.12 | $107.22 | $106.00 | 15,111 |
2020-10-20 | $107.66 | $109.09 | $107.66 | $107.97 | $106.73 | 112,609 |
2020-10-19 | $108.26 | $108.97 | $106.74 | $106.74 | $105.52 | 5,253 |
2020-10-16 | $108.77 | $108.79 | $108.08 | $108.08 | $106.85 | 4,994 |
2020-10-15 | $106.80 | $108.55 | $106.80 | $108.49 | $107.25 | 2,619 |
2020-10-14 | $108.51 | $108.69 | $107.36 | $107.60 | $106.37 | 6,541 |
2020-10-13 | $108.47 | $108.47 | $107.55 | $108.06 | $106.82 | 305,941 |
2020-10-12 | $108.56 | $109.03 | $108.56 | $108.80 | $107.55 | 5,407 |
2020-10-09 | $108.42 | $109.02 | $108.25 | $108.45 | $107.21 | 12,549 |
2020-10-08 | $107.81 | $108.23 | $107.25 | $108.23 | $106.99 | 11,355 |
2020-10-07 | $106.04 | $107.08 | $106.04 | $107.04 | $105.81 | 2,350 |
2020-10-06 | $106.90 | $107.26 | $104.45 | $104.60 | $103.41 | 7,051 |
2020-10-05 | $105.63 | $106.18 | $105.63 | $106.12 | $104.91 | 3,615 |
2020-10-02 | $102.52 | $104.79 | $102.52 | $104.79 | $103.59 | 9,783 |
2020-10-01 | $103.90 | $104.39 | $103.08 | $104.17 | $102.98 | 172,587 |
2020-09-30 | $103.19 | $103.56 | $102.17 | $102.90 | $101.72 | 3,699 |
2020-09-29 | $102.03 | $102.22 | $101.59 | $101.78 | $100.62 | 2,725 |
2020-09-28 | $102.68 | $103.28 | $102.66 | $103.14 | $101.97 | 4,378 |
2020-09-25 | $100.82 | $100.82 | $100.82 | $100.82 | $99.67 | 818 |
2020-09-24 | $99.25 | $100.25 | $98.30 | $99.54 | $98.40 | 8,062 |
2020-09-23 | $101.98 | $102.06 | $100.03 | $100.03 | $98.89 | 33,628 |
2020-09-22 | $101.05 | $101.45 | $100.38 | $101.45 | $100.29 | 2,356 |
2020-09-21 | $99.21 | $99.96 | $99.21 | $99.96 | $98.82 | 2,279 |
2020-09-18 | $104.96 | $104.96 | $103.06 | $103.36 | $102.01 | 5,059 |
2020-09-17 | $104.56 | $104.59 | $104.12 | $104.59 | $103.23 | 1,416 |
2020-09-16 | $105.50 | $107.14 | $105.39 | $105.82 | $104.45 | 285,568 |
2020-09-15 | $106.25 | $106.25 | $105.02 | $105.06 | $103.69 | 37,905 |
2020-09-14 | $104.14 | $105.57 | $104.14 | $105.56 | $104.19 | 6,546 |
2020-09-11 | $103.47 | $103.77 | $102.35 | $103.46 | $102.11 | 5,007 |
2020-09-10 | $104.24 | $105.40 | $102.78 | $103.05 | $101.71 | 557,970 |
2020-09-09 | $103.06 | $104.25 | $102.53 | $103.87 | $102.52 | 241,573 |
2020-09-08 | $101.98 | $104.29 | $101.98 | $103.04 | $101.70 | 19,764 |
2020-09-04 | $104.51 | $104.68 | $101.63 | $103.48 | $102.13 | 5,014 |
2020-09-03 | $105.50 | $105.75 | $103.19 | $103.75 | $102.40 | 19,994 |
2020-09-02 | $104.91 | $106.20 | $104.19 | $106.07 | $104.69 | 12,937 |
2020-09-01 | $103.17 | $104.17 | $103.17 | $104.17 | $102.81 | 7,251 |
2020-08-31 | $104.40 | $104.40 | $103.20 | $103.20 | $101.86 | 2,628 |
2020-08-28 | $104.34 | $104.49 | $104.34 | $104.45 | $103.09 | 1,175 |
2020-08-27 | $103.52 | $104.10 | $103.04 | $103.22 | $101.87 | 3,863 |
2020-08-26 | $102.81 | $102.93 | $102.76 | $102.81 | $101.48 | 8,852 |
2020-08-25 | $103.14 | $103.21 | $102.37 | $103.17 | $101.82 | 12,943 |
2020-08-24 | $101.32 | $103.12 | $101.32 | $103.12 | $101.78 | 3,000 |
2020-08-21 | $100.60 | $100.86 | $100.60 | $100.86 | $99.55 | 4,182 |
2020-08-20 | $100.57 | $100.65 | $100.19 | $100.19 | $98.89 | 3,111 |
2020-08-19 | $100.89 | $101.42 | $100.70 | $100.70 | $99.39 | 28,798 |
2020-08-18 | $102.00 | $102.00 | $101.01 | $101.01 | $99.70 | 1,181 |
2020-08-17 | $100.83 | $102.05 | $100.83 | $101.95 | $100.63 | 10,062 |
2020-08-14 | $100.59 | $101.09 | $100.59 | $101.00 | $99.68 | 5,461 |
2020-08-13 | $100.99 | $100.99 | $100.31 | $100.51 | $99.20 | 8,495 |
2020-08-12 | $101.67 | $101.67 | $100.00 | $100.84 | $99.53 | 3,237 |
2020-08-11 | $101.26 | $101.93 | $100.18 | $100.38 | $99.07 | 41,931 |
2020-08-10 | $98.51 | $99.81 | $98.40 | $99.68 | $98.38 | 27,352 |
2020-08-07 | $95.48 | $96.89 | $95.48 | $96.89 | $95.63 | 2,596 |
2020-08-06 | $95.38 | $96.20 | $95.37 | $96.06 | $94.81 | 2,517 |
2020-08-05 | $94.78 | $95.87 | $94.78 | $95.86 | $94.61 | 12,287 |
2020-08-04 | $93.02 | $94.30 | $93.02 | $94.29 | $93.07 | 10,456 |
2020-08-03 | $93.61 | $93.71 | $93.04 | $93.71 | $92.49 | 10,117 |
2020-07-31 | $94.63 | $94.63 | $92.54 | $93.40 | $92.19 | 4,967 |
2020-07-30 | $94.82 | $94.96 | $93.90 | $94.75 | $93.51 | 1,628 |
2020-07-29 | $94.43 | $95.42 | $94.43 | $95.42 | $94.17 | 16,738 |
2020-07-28 | $93.96 | $94.32 | $93.29 | $93.34 | $92.13 | 2,565 |
2020-07-27 | $93.10 | $93.65 | $93.10 | $93.65 | $92.44 | 4,927 |
2020-07-24 | $93.20 | $93.32 | $93.20 | $93.32 | $92.10 | 1,752 |
2020-07-23 | $94.23 | $94.23 | $93.03 | $93.68 | $92.46 | 3,636 |
2020-07-22 | $93.94 | $93.98 | $93.61 | $93.98 | $92.76 | 912 |
2020-07-21 | $92.50 | $93.23 | $92.50 | $92.71 | $91.50 | 5,628 |
2020-07-20 | $91.64 | $92.17 | $91.64 | $92.02 | $90.82 | 2,493 |
2020-07-17 | $93.55 | $93.71 | $92.63 | $92.70 | $91.49 | 2,048 |
2020-07-16 | $92.38 | $93.58 | $92.38 | $93.50 | $92.28 | 3,750 |
2020-07-15 | $91.66 | $93.94 | $91.66 | $93.77 | $92.55 | 3,096 |
2020-07-14 | $87.81 | $89.30 | $87.19 | $89.30 | $88.14 | 2,847 |
2020-07-13 | $89.44 | $89.49 | $88.28 | $88.28 | $87.13 | 1,210 |
2020-07-10 | $87.97 | $88.72 | $87.97 | $88.72 | $87.57 | 309,602 |
2020-07-09 | $87.47 | $87.52 | $86.78 | $86.88 | $85.75 | 3,168 |
2020-07-08 | $88.73 | $89.09 | $87.81 | $89.09 | $87.93 | 2,856 |
2020-07-07 | $88.97 | $89.10 | $88.18 | $88.18 | $87.03 | 4,093 |
2020-07-06 | $90.19 | $90.51 | $89.21 | $89.97 | $88.80 | 5,036 |
2020-07-02 | $90.08 | $90.08 | $88.34 | $88.63 | $87.48 | 1,430 |
2020-07-01 | $88.76 | $88.76 | $88.27 | $88.27 | $87.12 | 8,178 |
2020-06-30 | $87.62 | $88.79 | $87.57 | $88.77 | $87.62 | 3,106 |
2020-06-29 | $85.15 | $88.00 | $85.15 | $88.00 | $86.85 | 4,474 |
2020-06-26 | $86.87 | $86.87 | $85.01 | $85.01 | $83.90 | 157,755 |
2020-06-25 | $85.49 | $86.83 | $85.49 | $86.83 | $85.70 | 13,400 |
2020-06-24 | $87.96 | $87.96 | $85.89 | $86.81 | $85.68 | 5,133 |
2020-06-23 | $90.12 | $90.43 | $89.97 | $90.41 | $89.23 | 1,791 |
2020-06-22 | $89.11 | $89.61 | $88.21 | $89.44 | $88.28 | 9,397 |
2020-06-19 | $93.14 | $93.14 | $89.15 | $89.39 | $88.03 | 4,714 |
2020-06-18 | $90.73 | $91.26 | $90.73 | $90.97 | $89.58 | 1,075 |
2020-06-17 | $92.77 | $92.77 | $91.55 | $91.55 | $90.15 | 6,955 |
2020-06-16 | $94.88 | $94.88 | $92.73 | $92.96 | $91.54 | 1,779 |
2020-06-15 | $86.32 | $90.84 | $86.32 | $90.66 | $89.28 | 15,291 |
2020-06-12 | $91.73 | $91.73 | $88.09 | $90.02 | $88.65 | 3,105 |
2020-06-11 | $90.01 | $91.05 | $87.27 | $87.86 | $86.52 | 30,716 |
2020-06-10 | $98.04 | $98.04 | $94.01 | $94.87 | $93.42 | 8,255 |
2020-06-09 | $99.69 | $99.69 | $97.87 | $98.01 | $96.51 | 7,201 |
2020-06-08 | $100.51 | $101.49 | $100.05 | $101.49 | $99.94 | 10,770 |
2020-06-05 | $99.31 | $100.04 | $97.96 | $98.52 | $97.02 | 23,950 |
2020-06-04 | $93.91 | $95.06 | $93.91 | $94.51 | $93.07 | 14,971 |
2020-06-03 | $92.08 | $94.07 | $91.92 | $93.75 | $92.32 | 9,615 |
2020-06-02 | $89.81 | $89.81 | $88.78 | $89.74 | $88.37 | 16,951 |
2020-06-01 | $88.33 | $89.11 | $88.14 | $88.69 | $87.34 | 32,924 |
2020-05-29 | $86.94 | $87.37 | $86.00 | $86.89 | $85.56 | 3,108 |
2020-05-28 | $91.04 | $91.96 | $87.86 | $87.86 | $86.52 | 6,860 |
2020-05-27 | $90.00 | $90.76 | $87.84 | $90.76 | $89.38 | 15,889 |
2020-05-26 | $86.16 | $87.90 | $86.16 | $87.25 | $85.92 | 9,375 |
2020-05-22 | $83.83 | $83.83 | $82.44 | $83.28 | $82.01 | 9,073 |
2020-05-21 | $82.01 | $83.43 | $82.01 | $83.43 | $82.16 | 2,046 |
2020-05-20 | $83.01 | $83.01 | $81.86 | $82.09 | $80.84 | 3,579 |
2020-05-19 | $82.34 | $82.79 | $81.23 | $81.28 | $80.04 | 3,409 |
2020-05-18 | $79.99 | $82.16 | $79.99 | $82.16 | $80.91 | 2,447 |
2020-05-15 | $74.58 | $76.57 | $74.58 | $76.55 | $75.38 | 2,813 |
2020-05-14 | $72.59 | $75.45 | $71.30 | $75.45 | $74.30 | 7,071 |
2020-05-13 | $76.45 | $76.45 | $73.40 | $74.00 | $72.87 | 6,291 |
2020-05-12 | $79.69 | $79.95 | $76.98 | $76.98 | $75.81 | 3,796 |
2020-05-11 | $80.17 | $80.17 | $78.75 | $79.36 | $78.15 | 2,514 |
2020-05-08 | $79.22 | $81.05 | $79.22 | $81.05 | $79.81 | 3,030 |
2020-05-07 | $78.16 | $78.99 | $77.98 | $77.98 | $76.79 | 34,839 |
2020-05-06 | $77.58 | $77.78 | $76.84 | $76.84 | $75.67 | 4,631 |
2020-05-05 | $79.35 | $79.63 | $77.70 | $77.79 | $76.60 | 10,330 |
2020-05-04 | $76.67 | $78.47 | $76.00 | $78.47 | $77.27 | 34,855 |
2020-05-01 | $79.54 | $79.54 | $77.50 | $78.04 | $76.85 | 28,700 |
2020-04-30 | $83.56 | $83.63 | $81.29 | $81.69 | $80.44 | 14,513 |
2020-04-29 | $83.34 | $85.39 | $83.34 | $84.99 | $83.69 | 10,916 |
2020-04-28 | $81.45 | $82.66 | $80.90 | $81.43 | $80.19 | 6,711 |
2020-04-27 | $75.80 | $78.95 | $75.80 | $78.78 | $77.58 | 31,411 |
2020-04-24 | $74.54 | $75.29 | $73.75 | $75.01 | $73.87 | 3,406 |
2020-04-23 | $73.23 | $74.79 | $73.23 | $73.67 | $72.55 | 2,563 |
2020-04-22 | $73.41 | $73.41 | $72.94 | $73.21 | $72.09 | 3,642 |
2020-04-21 | $72.42 | $72.94 | $71.93 | $72.30 | $71.20 | 14,590 |
2020-04-20 | $74.31 | $75.82 | $73.89 | $73.89 | $72.76 | 5,747 |
2020-04-17 | $76.47 | $76.47 | $75.53 | $76.24 | $75.08 | 45,277 |
2020-04-16 | $72.91 | $73.38 | $71.75 | $73.01 | $71.90 | 6,427 |
2020-04-15 | $74.30 | $74.30 | $71.92 | $72.91 | $71.80 | 11,029 |
2020-04-14 | $75.71 | $76.02 | $75.16 | $75.96 | $74.80 | 8,174 |
2020-04-13 | $75.24 | $75.24 | $72.22 | $73.50 | $72.38 | 4,105 |
2020-04-09 | $75.55 | $77.35 | $74.81 | $75.58 | $74.43 | 3,382 |
2020-04-08 | $71.69 | $73.85 | $71.31 | $73.56 | $72.44 | 14,769 |
2020-04-07 | $71.46 | $72.88 | $69.66 | $70.16 | $69.09 | 7,677 |
2020-04-06 | $66.13 | $67.94 | $65.26 | $67.94 | $66.90 | 8,834 |
2020-04-03 | $61.50 | $61.50 | $59.86 | $60.84 | $59.91 | 8,866 |
2020-04-02 | $62.21 | $63.13 | $61.04 | $61.94 | $61.00 | 7,978 |
2020-04-01 | $64.33 | $64.50 | $62.47 | $62.70 | $61.74 | 7,876 |
2020-03-31 | $68.04 | $68.81 | $66.95 | $66.98 | $65.96 | 5,148 |
2020-03-30 | $68.90 | $68.90 | $67.60 | $68.58 | $67.53 | 5,032 |
2020-03-27 | $67.93 | $70.05 | $67.66 | $68.37 | $67.33 | 14,522 |
2020-03-26 | $70.03 | $73.11 | $69.91 | $71.78 | $70.69 | 5,098 |
2020-03-25 | $66.13 | $71.97 | $66.13 | $69.75 | $68.69 | 7,085 |
2020-03-24 | $62.09 | $66.13 | $62.09 | $66.13 | $65.12 | 15,893 |
2020-03-23 | $59.66 | $59.66 | $56.80 | $58.26 | $57.37 | 22,375 |
2020-03-20 | $63.63 | $63.63 | $60.09 | $60.19 | $58.75 | 3,997 |
2020-03-19 | $59.11 | $63.46 | $59.11 | $62.36 | $60.86 | 14,321 |
2020-03-18 | $62.00 | $62.00 | $55.72 | $59.56 | $58.13 | 7,445 |
2020-03-17 | $65.87 | $66.11 | $61.82 | $65.75 | $64.17 | 22,690 |
2020-03-16 | $67.46 | $69.72 | $65.17 | $65.19 | $63.63 | 9,150 |
2020-03-13 | $76.20 | $76.20 | $72.56 | $76.08 | $74.26 | 19,856 |
2020-03-12 | $76.31 | $77.14 | $73.00 | $73.24 | $71.48 | 14,266 |
2020-03-11 | $86.33 | $86.33 | $83.01 | $83.04 | $81.05 | 6,513 |
2020-03-10 | $85.05 | $89.02 | $85.05 | $89.02 | $86.89 | 2,113 |
2020-03-09 | $87.34 | $87.34 | $85.15 | $85.61 | $83.56 | 7,227 |
2020-03-06 | $91.35 | $92.74 | $90.75 | $92.00 | $89.79 | 4,214 |
2020-03-05 | $95.44 | $95.44 | $93.07 | $93.42 | $91.18 | 13,932 |
2020-03-04 | $96.01 | $98.32 | $95.71 | $98.32 | $95.96 | 5,849 |
2020-03-03 | $98.52 | $98.52 | $95.47 | $95.50 | $93.21 | 2,316 |
2020-03-02 | $96.16 | $97.85 | $94.96 | $97.85 | $95.50 | 5,596 |
2020-02-28 | $94.99 | $96.08 | $94.17 | $96.08 | $93.78 | 21,106 |
2020-02-27 | $96.49 | $98.19 | $96.00 | $96.98 | $94.65 | 3,451 |
2020-02-26 | $102.38 | $102.47 | $99.70 | $99.70 | $97.31 | 833 |
2020-02-25 | $106.35 | $106.35 | $101.44 | $101.52 | $99.09 | 4,433 |
2020-02-24 | $105.88 | $106.29 | $105.56 | $105.56 | $103.03 | 3,411 |
2020-02-21 | $110.85 | $110.85 | $109.39 | $109.54 | $106.91 | 1,650 |
2020-02-20 | $111.18 | $111.22 | $111.05 | $111.22 | $108.55 | 540 |
2020-02-19 | $110.76 | $110.98 | $110.72 | $110.77 | $108.11 | 1,491 |
2020-02-18 | $110.78 | $110.78 | $109.92 | $110.17 | $107.53 | 3,262 |
2020-02-14 | $110.61 | $110.61 | $110.57 | $110.60 | $107.95 | 745 |
2020-02-13 | $110.33 | $110.66 | $110.33 | $110.63 | $107.98 | 2,033 |
2020-02-12 | $110.35 | $111.29 | $110.35 | $111.27 | $108.60 | 2,641 |
2020-02-11 | $109.67 | $109.86 | $109.67 | $109.70 | $107.07 | 1,618 |
2020-02-10 | $108.65 | $108.91 | $108.65 | $108.91 | $106.30 | 528 |
2020-02-07 | $108.82 | $109.20 | $108.49 | $108.51 | $105.91 | 5,988 |
2020-02-06 | $111.30 | $111.30 | $110.35 | $110.35 | $107.70 | 2,626 |
2020-02-05 | $110.02 | $111.05 | $109.81 | $110.89 | $108.23 | 6,826 |
2020-02-04 | $108.76 | $109.73 | $108.76 | $109.18 | $106.56 | 1,805 |
2020-02-03 | $108.58 | $108.58 | $107.55 | $107.55 | $104.97 | 4,811 |
2020-01-31 | $108.74 | $108.74 | $107.01 | $107.03 | $104.46 | 172,386 |
2020-01-30 | $108.08 | $109.34 | $108.08 | $109.32 | $106.70 | 3,039 |
2020-01-29 | $109.89 | $110.13 | $109.66 | $109.66 | $107.03 | 904 |
2020-01-28 | $108.54 | $109.90 | $108.54 | $109.71 | $107.08 | 2,737 |
2020-01-27 | $107.91 | $108.62 | $107.60 | $108.62 | $106.02 | 2,885 |
2020-01-24 | $112.35 | $112.35 | $110.05 | $110.44 | $107.79 | 8,050 |
2020-01-23 | $110.89 | $112.18 | $110.40 | $112.18 | $109.49 | 6,008 |
2020-01-22 | $111.92 | $112.47 | $111.72 | $111.72 | $109.04 | 4,224 |
2020-01-21 | $112.24 | $112.39 | $111.67 | $111.91 | $109.23 | 4,306 |
2020-01-17 | $112.92 | $113.01 | $112.91 | $113.01 | $110.30 | 2,001 |
2020-01-16 | $112.33 | $112.74 | $112.31 | $112.74 | $110.04 | 5,790 |
2020-01-15 | $111.28 | $111.76 | $111.28 | $111.43 | $108.76 | 1,372 |
2020-01-14 | $111.81 | $112.03 | $111.66 | $111.78 | $109.10 | 2,992 |
2020-01-13 | $110.48 | $111.22 | $110.47 | $111.22 | $108.55 | 2,335 |
2020-01-10 | $110.84 | $110.84 | $110.42 | $110.50 | $107.85 | 39,165 |
2020-01-09 | $110.89 | $110.89 | $110.51 | $110.85 | $108.19 | 1,743 |
2020-01-08 | $110.78 | $111.55 | $110.77 | $111.00 | $108.34 | 2,859 |
2020-01-07 | $110.50 | $110.99 | $110.15 | $110.58 | $107.93 | 2,893 |
2020-01-06 | $110.08 | $110.81 | $110.08 | $110.75 | $108.09 | 23,507 |
2020-01-03 | $110.57 | $110.88 | $110.57 | $110.84 | $108.18 | 6,825 |
2020-01-02 | $111.58 | $111.59 | $111.04 | $111.56 | $108.89 | 84,474 |
2019-12-31 | $111.22 | $111.37 | $111.22 | $111.24 | $108.57 | 4,913 |
2019-12-30 | $111.08 | $111.62 | $110.88 | $111.06 | $108.40 | 2,464 |
2019-12-27 | $111.80 | $111.80 | $111.32 | $111.51 | $108.84 | 10,977 |
2019-12-26 | $111.12 | $111.57 | $111.12 | $111.51 | $108.84 | 4,664 |
2019-12-24 | $111.30 | $111.30 | $111.17 | $111.18 | $108.51 | 1,771 |
2019-12-23 | $111.16 | $111.39 | $111.11 | $111.11 | $108.45 | 931 |
2019-12-20 | $111.47 | $111.96 | $111.47 | $111.93 | $108.76 | 1,501 |
2019-12-19 | $111.34 | $111.40 | $111.28 | $111.30 | $108.14 | 1,701 |
2019-12-18 | $111.07 | $111.60 | $111.07 | $111.51 | $108.35 | 3,331 |
2019-12-17 | $110.81 | $111.05 | $110.81 | $111.05 | $107.90 | 2,147 |
2019-12-16 | $110.85 | $110.88 | $110.66 | $110.66 | $107.52 | 3,334 |
2019-12-13 | $110.74 | $111.06 | $110.26 | $110.37 | $107.24 | 3,303 |
2019-12-12 | $109.52 | $111.01 | $109.52 | $110.98 | $107.83 | 7,481 |
2019-12-11 | $109.02 | $109.44 | $109.02 | $109.42 | $106.32 | 1,175 |
2019-12-10 | $108.91 | $109.26 | $108.91 | $108.97 | $105.88 | 1,875 |
2019-12-09 | $108.98 | $109.32 | $108.98 | $109.08 | $105.99 | 2,034 |
2019-12-06 | $109.27 | $109.28 | $108.88 | $108.88 | $105.79 | 1,840 |
2019-12-05 | $107.77 | $108.01 | $107.58 | $107.83 | $104.77 | 10,015 |
2019-12-04 | $106.54 | $107.56 | $106.54 | $107.36 | $104.32 | 11,351 |
2019-12-03 | $106.73 | $106.73 | $105.94 | $106.21 | $103.20 | 1,878 |
2019-12-02 | $108.06 | $108.06 | $107.73 | $107.73 | $104.68 | 85,346 |
2019-11-29 | $108.76 | $108.76 | $108.48 | $108.48 | $105.40 | 2,134 |
2019-11-27 | $108.78 | $109.30 | $108.78 | $109.28 | $106.18 | 10,535 |
2019-11-26 | $108.50 | $108.79 | $108.50 | $108.78 | $105.70 | 25,189 |
2019-11-25 | $107.46 | $108.37 | $107.46 | $108.37 | $105.30 | 1,933 |
2019-11-22 | $106.46 | $107.03 | $106.46 | $107.03 | $104.00 | 1,542 |
2019-11-21 | $106.04 | $106.41 | $105.80 | $105.82 | $102.82 | 3,577 |
2019-11-20 | $106.65 | $106.65 | $105.90 | $106.14 | $103.13 | 4,114 |
2019-11-19 | $107.53 | $107.53 | $106.94 | $106.94 | $103.91 | 2,726 |
2019-11-18 | $108.22 | $108.46 | $108.22 | $108.43 | $105.36 | 2,393 |
2019-11-15 | $107.82 | $108.40 | $107.82 | $108.25 | $105.18 | 37,539 |
2019-11-14 | $107.13 | $107.55 | $107.13 | $107.55 | $104.50 | 6,893 |
2019-11-13 | $107.25 | $107.35 | $107.03 | $107.12 | $104.08 | 5,022 |
2019-11-12 | $108.17 | $108.17 | $107.56 | $107.56 | $104.51 | 2,082 |
2019-11-11 | $107.85 | $108.15 | $107.48 | $108.07 | $105.01 | 2,523 |
2019-11-08 | $107.84 | $108.12 | $107.69 | $108.12 | $105.06 | 1,338 |
2019-11-07 | $108.94 | $108.99 | $108.20 | $108.20 | $105.13 | 3,689 |
2019-11-06 | $107.75 | $108.22 | $107.75 | $108.18 | $105.11 | 4,807 |
2019-11-05 | $108.00 | $108.54 | $108.00 | $108.31 | $105.24 | 2,251 |
2019-11-04 | $107.65 | $107.68 | $107.44 | $107.68 | $104.63 | 4,657 |
2019-11-01 | $107.03 | $107.31 | $107.03 | $107.22 | $104.18 | 140,656 |
2019-10-31 | $106.00 | $106.00 | $105.33 | $105.80 | $102.80 | 1,834 |
2019-10-30 | $106.02 | $106.62 | $105.97 | $106.62 | $103.60 | 2,815 |
2019-10-29 | $106.76 | $107.06 | $106.70 | $106.70 | $103.68 | 1,430 |
2019-10-28 | $107.30 | $107.45 | $107.09 | $107.09 | $104.05 | 3,647 |
2019-10-25 | $105.76 | $107.00 | $105.76 | $106.59 | $103.57 | 2,027 |
2019-10-24 | $106.24 | $106.24 | $105.86 | $106.04 | $103.03 | 1,510 |
2019-10-23 | $105.50 | $106.07 | $105.50 | $106.07 | $103.06 | 3,828 |
2019-10-22 | $105.54 | $106.49 | $105.54 | $106.31 | $103.30 | 2,150 |
2019-10-21 | $105.86 | $106.07 | $105.84 | $105.85 | $102.85 | 4,647 |
2019-10-18 | $104.97 | $105.63 | $104.83 | $105.37 | $102.38 | 49,189 |
2019-10-17 | $105.78 | $105.78 | $105.46 | $105.46 | $102.47 | 1,214 |
2019-10-16 | $104.90 | $105.18 | $104.90 | $105.13 | $102.15 | 1,367 |
2019-10-15 | $104.90 | $104.95 | $104.64 | $104.70 | $101.73 | 1,877 |
2019-10-14 | $103.31 | $103.87 | $103.31 | $103.74 | $100.80 | 2,741 |
2019-10-11 | $104.28 | $104.83 | $103.99 | $104.13 | $101.18 | 5,721 |
2019-10-10 | $101.30 | $102.14 | $101.30 | $102.09 | $99.20 | 2,503 |
2019-10-09 | $101.03 | $101.39 | $101.03 | $101.25 | $98.38 | 1,706 |
2019-10-08 | $101.01 | $101.14 | $100.33 | $100.34 | $97.50 | 3,069 |
2019-10-07 | $101.91 | $102.35 | $101.84 | $101.97 | $99.08 | 4,202 |
2019-10-04 | $101.53 | $102.25 | $101.44 | $102.25 | $99.35 | 3,938 |
2019-10-03 | $100.73 | $101.33 | $99.55 | $101.30 | $98.43 | 4,036 |
2019-10-02 | $100.90 | $101.03 | $100.59 | $101.03 | $98.17 | 937 |
2019-10-01 | $104.92 | $105.29 | $103.30 | $103.38 | $100.45 | 25,340 |
2019-09-30 | $104.27 | $104.51 | $104.27 | $104.48 | $101.52 | 1,116 |
2019-09-27 | $104.06 | $104.06 | $102.90 | $103.22 | $100.29 | 1,244 |
2019-09-26 | $103.25 | $103.44 | $102.71 | $103.21 | $100.28 | 6,382 |
2019-09-25 | $103.37 | $103.72 | $102.68 | $103.59 | $100.65 | 9,230 |
2019-09-24 | $104.46 | $104.46 | $102.74 | $102.90 | $99.98 | 1,483 |
2019-09-23 | $103.84 | $103.93 | $103.76 | $103.76 | $100.82 | 1,361 |
2019-09-20 | $104.75 | $105.14 | $103.78 | $103.78 | $100.38 | 2,390 |
2019-09-19 | $104.63 | $104.65 | $104.54 | $104.54 | $101.11 | 2,409 |
2019-09-18 | $104.75 | $105.21 | $104.67 | $105.21 | $101.76 | 1,260 |
2019-09-17 | $105.18 | $105.36 | $104.99 | $105.33 | $101.88 | 3,067 |
2019-09-16 | $106.06 | $106.06 | $105.45 | $105.54 | $102.08 | 7,668 |
2019-09-13 | $106.91 | $107.13 | $106.48 | $106.53 | $103.04 | 2,653 |
2019-09-12 | $106.14 | $106.62 | $106.14 | $106.47 | $102.98 | 2,155 |
2019-09-11 | $105.51 | $106.06 | $105.51 | $106.06 | $102.58 | 2,351 |
2019-09-10 | $104.07 | $105.39 | $104.07 | $105.39 | $101.94 | 2,031 |
2019-09-09 | $102.99 | $104.44 | $102.99 | $104.43 | $101.01 | 11,247 |
2019-09-06 | $102.68 | $102.68 | $102.66 | $102.67 | $99.31 | 1,246 |
2019-09-05 | $101.24 | $102.49 | $101.24 | $102.36 | $99.01 | 3,421 |
2019-09-04 | $99.18 | $99.91 | $99.08 | $99.91 | $96.64 | 32,325 |
2019-09-03 | $98.13 | $98.32 | $97.64 | $98.32 | $95.10 | 10,752 |
2019-08-30 | $99.31 | $99.38 | $99.31 | $99.33 | $96.07 | 4,144 |
2019-08-29 | $99.56 | $99.82 | $99.56 | $99.80 | $96.53 | 1,576 |
2019-08-28 | $97.51 | $98.67 | $97.51 | $98.66 | $95.43 | 4,433 |
2019-08-27 | $98.40 | $98.40 | $97.25 | $97.27 | $94.08 | 2,203 |
2019-08-26 | $97.72 | $97.77 | $97.42 | $97.77 | $94.57 | 2,683 |
2019-08-23 | $99.53 | $99.53 | $96.88 | $96.88 | $93.70 | 2,085 |
2019-08-22 | $100.49 | $100.52 | $99.85 | $100.34 | $97.05 | 14,617 |
2019-08-21 | $99.78 | $99.89 | $99.52 | $99.86 | $96.59 | 3,239 |
2019-08-20 | $98.25 | $98.74 | $98.25 | $98.35 | $95.13 | 8,601 |
2019-08-19 | $98.63 | $99.16 | $98.63 | $99.01 | $95.77 | 2,098 |
2019-08-16 | $96.92 | $97.59 | $96.92 | $97.59 | $94.39 | 2,113 |
2019-08-15 | $95.62 | $96.10 | $95.33 | $96.09 | $92.94 | 6,516 |
2019-08-14 | $97.52 | $97.63 | $97.13 | $97.33 | $94.14 | 4,269 |
2019-08-13 | $102.14 | $102.14 | $101.06 | $101.06 | $97.75 | 2,256 |
2019-08-12 | $100.27 | $100.27 | $99.18 | $99.24 | $95.99 | 1,402 |
2019-08-09 | $101.75 | $101.99 | $100.71 | $101.17 | $97.85 | 1,668 |
2019-08-08 | $101.42 | $102.56 | $101.42 | $102.51 | $99.15 | 1,697 |
2019-08-07 | $100.08 | $101.01 | $100.08 | $100.83 | $97.53 | 5,412 |
2019-08-06 | $99.59 | $100.58 | $99.36 | $100.55 | $97.25 | 4,179 |
2019-08-05 | $100.40 | $100.40 | $98.67 | $99.33 | $96.07 | 3,241 |
2019-08-02 | $101.96 | $102.11 | $101.72 | $101.78 | $98.44 | 1,347 |
2019-08-01 | $105.82 | $105.82 | $102.29 | $102.45 | $99.09 | 4,631 |
2019-07-31 | $106.03 | $106.39 | $104.41 | $105.57 | $102.11 | 2,476 |
2019-07-30 | $105.77 | $106.09 | $105.77 | $105.85 | $102.38 | 2,316 |
2019-07-29 | $106.31 | $106.80 | $106.31 | $106.80 | $103.30 | 2,314 |
2019-07-26 | $106.84 | $107.10 | $106.68 | $106.91 | $103.41 | 1,532 |
2019-07-25 | $106.82 | $106.91 | $106.27 | $106.48 | $102.99 | 6,310 |
2019-07-24 | $106.02 | $107.21 | $106.02 | $107.11 | $103.60 | 3,404 |
2019-07-23 | $105.48 | $106.07 | $105.16 | $106.01 | $102.54 | 1,784 |
2019-07-22 | $105.70 | $105.75 | $104.96 | $105.03 | $101.59 | 58,808 |
2019-07-19 | $106.31 | $106.31 | $105.58 | $105.58 | $102.12 | 917 |
2019-07-18 | $105.95 | $106.10 | $105.73 | $106.03 | $102.55 | 1,727 |
2019-07-17 | $106.22 | $106.22 | $106.22 | $106.22 | $102.74 | 436 |
2019-07-16 | $107.63 | $107.65 | $107.43 | $107.60 | $104.07 | 3,171 |
2019-07-15 | $106.95 | $107.06 | $106.75 | $107.06 | $103.55 | 5,055 |
2019-07-12 | $105.52 | $106.88 | $105.52 | $106.81 | $103.31 | 1,731 |
2019-07-11 | $105.06 | $105.13 | $104.60 | $105.13 | $101.68 | 2,784 |
2019-07-10 | $105.45 | $105.45 | $104.70 | $104.70 | $101.27 | 2,775 |
2019-07-09 | $105.21 | $105.21 | $105.00 | $105.08 | $101.64 | 1,861 |
2019-07-08 | $105.78 | $105.84 | $105.59 | $105.84 | $102.37 | 1,992 |
2019-07-05 | $105.44 | $105.95 | $105.42 | $105.86 | $102.39 | 949 |
2019-07-03 | $105.24 | $105.90 | $105.24 | $105.85 | $102.38 | 3,317 |
2019-07-02 | $105.25 | $105.25 | $104.59 | $104.96 | $101.52 | 6,940 |
2019-07-01 | $106.36 | $106.45 | $104.90 | $105.26 | $101.81 | 12,978 |
2019-06-28 | $104.25 | $104.80 | $104.25 | $104.78 | $101.35 | 3,814 |
2019-06-27 | $103.40 | $104.03 | $103.40 | $104.03 | $100.62 | 1,329 |
2019-06-26 | $103.13 | $103.46 | $103.13 | $103.21 | $99.83 | 1,429 |
2019-06-25 | $103.53 | $103.61 | $102.76 | $102.89 | $99.52 | 3,244 |
2019-06-24 | $104.81 | $105.05 | $103.94 | $103.94 | $100.53 | 23,671 |
2019-06-21 | $105.36 | $105.45 | $105.18 | $105.18 | $101.32 | 11,541 |
2019-06-20 | $105.85 | $105.85 | $104.90 | $105.52 | $101.65 | 18,055 |
2019-06-19 | $105.05 | $105.05 | $104.40 | $105.04 | $101.19 | 1,844 |
2019-06-18 | $104.81 | $105.20 | $104.72 | $104.83 | $100.99 | 4,806 |
2019-06-17 | $104.28 | $104.40 | $103.96 | $103.96 | $100.15 | 3,750 |
2019-06-14 | $104.12 | $104.38 | $103.84 | $104.27 | $100.45 | 2,191 |
2019-06-13 | $103.42 | $104.07 | $103.40 | $103.89 | $100.08 | 2,005 |
2019-06-12 | $103.30 | $103.30 | $102.89 | $102.98 | $99.20 | 2,931 |
2019-06-11 | $103.80 | $103.90 | $103.13 | $103.26 | $99.47 | 2,251 |
2019-06-10 | $102.98 | $103.76 | $102.90 | $102.90 | $99.13 | 1,862 |
2019-06-07 | $101.50 | $102.50 | $101.50 | $102.32 | $98.57 | 8,120 |
2019-06-06 | $101.22 | $101.22 | $100.37 | $101.14 | $97.43 | 11,287 |
2019-06-05 | $100.55 | $101.13 | $100.38 | $101.13 | $97.42 | 12,334 |
2019-06-04 | $99.47 | $100.95 | $99.47 | $100.95 | $97.25 | 5,425 |
2019-06-03 | $97.39 | $98.37 | $97.38 | $98.10 | $94.50 | 97,614 |
2019-05-31 | $96.82 | $97.49 | $96.81 | $97.23 | $93.67 | 64,635 |
2019-05-30 | $99.18 | $99.18 | $98.44 | $98.80 | $95.18 | 2,265 |
2019-05-29 | $98.78 | $98.80 | $97.98 | $98.31 | $94.71 | 57,358 |
2019-05-28 | $100.84 | $100.87 | $99.67 | $99.83 | $96.17 | 7,976 |
2019-05-24 | $101.09 | $101.09 | $100.57 | $100.66 | $96.97 | 8,599 |
2019-05-23 | $100.94 | $101.15 | $100.54 | $100.66 | $96.97 | 11,322 |
2019-05-22 | $102.63 | $102.74 | $102.09 | $102.27 | $98.52 | 4,393 |
2019-05-21 | $102.52 | $103.39 | $102.37 | $103.30 | $99.51 | 3,102 |
2019-05-20 | $102.07 | $102.41 | $101.73 | $102.38 | $98.63 | 51,653 |
2019-05-17 | $103.36 | $103.72 | $102.84 | $102.84 | $99.07 | 1,339 |
2019-05-16 | $103.59 | $103.61 | $103.30 | $103.30 | $99.51 | 1,535 |
2019-05-15 | $101.79 | $102.80 | $101.54 | $102.75 | $98.98 | 2,365 |
2019-05-14 | $101.77 | $102.88 | $101.71 | $102.56 | $98.80 | 2,450 |
2019-05-13 | $103.05 | $103.05 | $100.93 | $101.36 | $97.64 | 5,272 |
2019-05-10 | $104.64 | $104.76 | $104.27 | $104.68 | $100.84 | 2,331 |
2019-05-09 | $104.15 | $105.28 | $104.15 | $105.13 | $101.28 | 5,978 |
2019-05-08 | $104.78 | $105.82 | $104.78 | $105.23 | $101.37 | 6,870 |
2019-05-07 | $106.27 | $106.27 | $104.68 | $105.14 | $101.29 | 26,788 |
2019-05-06 | $106.06 | $107.11 | $106.06 | $106.86 | $102.94 | 5,276 |
2019-05-03 | $107.57 | $107.85 | $107.55 | $107.85 | $103.90 | 127,299 |
2019-05-02 | $106.56 | $107.23 | $106.51 | $106.90 | $102.98 | 4,203 |
2019-05-01 | $108.10 | $108.36 | $106.79 | $106.85 | $102.93 | 71,737 |
2019-04-30 | $107.29 | $107.87 | $107.29 | $107.82 | $103.87 | 2,499 |
2019-04-29 | $108.30 | $108.43 | $108.30 | $108.37 | $104.40 | 1,598 |
2019-04-26 | $107.80 | $108.33 | $107.80 | $108.33 | $104.36 | 3,327 |
2019-04-25 | $108.89 | $108.89 | $107.79 | $107.79 | $103.84 | 1,717 |
2019-04-24 | $108.52 | $109.22 | $108.52 | $109.19 | $105.19 | 1,893 |
2019-04-23 | $107.94 | $108.76 | $107.81 | $108.53 | $104.55 | 6,575 |
2019-04-22 | $108.13 | $108.13 | $107.19 | $107.30 | $103.37 | 4,355 |
2019-04-18 | $108.67 | $108.97 | $108.53 | $108.65 | $104.67 | 3,127 |
2019-04-17 | $109.40 | $109.40 | $108.84 | $108.93 | $104.94 | 1,904 |
2019-04-16 | $108.92 | $108.92 | $108.60 | $108.86 | $104.87 | 1,177 |
2019-04-15 | $108.12 | $108.32 | $108.05 | $108.32 | $104.35 | 1,675 |
2019-04-12 | $108.18 | $108.18 | $108.18 | $108.18 | $104.21 | 619 |
2019-04-11 | $107.50 | $107.66 | $107.31 | $107.54 | $103.60 | 18,696 |
2019-04-10 | $106.84 | $107.46 | $106.84 | $107.46 | $103.52 | 2,907 |
2019-04-09 | $107.18 | $107.24 | $106.69 | $106.69 | $102.78 | 2,493 |
2019-04-08 | $107.89 | $108.10 | $107.89 | $108.08 | $104.12 | 3,012 |
2019-04-05 | $107.77 | $108.02 | $107.68 | $107.79 | $103.84 | 3,581 |
2019-04-04 | $106.91 | $107.44 | $106.82 | $107.44 | $103.50 | 19,653 |
2019-04-03 | $106.10 | $106.28 | $105.98 | $105.99 | $102.10 | 2,094 |
2019-04-02 | $104.94 | $105.30 | $104.94 | $105.23 | $101.37 | 1,539 |
2019-04-01 | $104.55 | $105.27 | $104.51 | $105.21 | $101.35 | 5,510 |
2019-03-29 | $104.10 | $104.10 | $103.90 | $103.99 | $100.18 | 2,381 |
2019-03-28 | $103.89 | $103.89 | $103.36 | $103.60 | $99.80 | 3,404 |
2019-03-27 | $103.16 | $103.16 | $102.72 | $102.86 | $99.09 | 2,335 |
2019-03-26 | $102.75 | $102.75 | $101.76 | $102.31 | $98.56 | 1,760 |
2019-03-25 | $101.36 | $102.10 | $101.36 | $101.90 | $98.16 | 2,151 |
2019-03-22 | $102.55 | $102.55 | $101.05 | $101.23 | $97.52 | 3,314 |
2019-03-21 | $102.40 | $103.17 | $102.40 | $103.17 | $99.39 | 1,786 |
2019-03-20 | $102.15 | $102.15 | $101.24 | $101.77 | $98.04 | 3,906 |
2019-03-19 | $102.76 | $103.46 | $102.60 | $102.60 | $98.84 | 1,741 |
2019-03-18 | $101.64 | $102.58 | $101.64 | $102.58 | $98.82 | 5,946 |
2019-03-15 | $101.93 | $102.25 | $101.83 | $101.95 | $97.86 | 1,444 |
2019-03-14 | $102.02 | $102.02 | $101.63 | $101.88 | $97.79 | 2,357 |
2019-03-13 | $102.80 | $102.84 | $102.40 | $102.42 | $98.31 | 1,602 |
2019-03-12 | $101.62 | $102.35 | $101.62 | $102.35 | $98.24 | 1,312 |
2019-03-11 | $101.38 | $102.19 | $101.38 | $102.19 | $98.09 | 961 |
2019-03-08 | $100.98 | $101.36 | $100.83 | $101.36 | $97.29 | 2,367 |
2019-03-07 | $102.45 | $102.45 | $101.69 | $101.89 | $97.80 | 1,644 |
2019-03-06 | $103.04 | $103.10 | $102.70 | $102.70 | $98.58 | 1,848 |
2019-03-05 | $103.65 | $103.67 | $103.24 | $103.28 | $99.14 | 1,901 |
2019-03-04 | $104.31 | $104.31 | $102.74 | $103.07 | $98.93 | 22,570 |
2019-03-01 | $103.96 | $103.96 | $103.48 | $103.78 | $99.62 | 3,168 |
2019-02-28 | $103.16 | $103.35 | $102.42 | $102.95 | $98.82 | 52,297 |
2019-02-27 | $103.54 | $103.75 | $103.11 | $103.46 | $99.31 | 4,845 |
2019-02-26 | $103.16 | $103.80 | $103.16 | $103.39 | $99.24 | 70,911 |
2019-02-25 | $103.86 | $104.14 | $103.14 | $103.14 | $99.00 | 23,668 |
2019-02-22 | $103.04 | $103.48 | $103.04 | $103.48 | $99.33 | 3,669 |
2019-02-21 | $103.04 | $103.17 | $102.75 | $102.97 | $98.84 | 28,700 |
2019-02-20 | $103.07 | $103.27 | $102.92 | $102.92 | $98.79 | 66,616 |
2019-02-19 | $102.34 | $102.85 | $101.88 | $102.72 | $98.59 | 2,248 |
2019-02-15 | $102.56 | $102.87 | $102.19 | $102.19 | $98.09 | 44,897 |
2019-02-14 | $101.60 | $102.43 | $101.02 | $102.14 | $98.04 | 12,973 |
2019-02-13 | $102.05 | $102.40 | $101.76 | $102.39 | $98.28 | 17,260 |
2019-02-12 | $101.48 | $101.93 | $101.48 | $101.89 | $97.80 | 3,195 |
2019-02-11 | $100.09 | $100.62 | $99.84 | $100.32 | $96.29 | 16,757 |
2019-02-08 | $99.61 | $99.96 | $99.30 | $99.68 | $95.68 | 2,227 |
2019-02-07 | $100.18 | $100.18 | $99.62 | $99.86 | $95.85 | 52,712 |
2019-02-06 | $100.58 | $100.58 | $100.10 | $100.51 | $96.48 | 54,754 |
2019-02-05 | $100.09 | $100.42 | $100.09 | $100.40 | $96.37 | 7,314 |
2019-02-04 | $98.91 | $99.37 | $98.91 | $99.35 | $95.36 | 1,879 |
2019-02-01 | $98.90 | $99.04 | $98.59 | $99.04 | $95.07 | 127,095 |
2019-01-31 | $98.73 | $99.14 | $98.69 | $99.04 | $95.07 | 14,265 |
2019-01-30 | $98.38 | $99.10 | $98.06 | $98.72 | $94.76 | 3,306 |
2019-01-29 | $97.78 | $97.78 | $97.78 | $97.78 | $93.86 | 321 |
2019-01-28 | $97.37 | $97.71 | $97.29 | $97.71 | $93.79 | 789 |
2019-01-25 | $97.94 | $97.94 | $97.72 | $97.93 | $94.00 | 2,045 |
2019-01-24 | $96.38 | $96.72 | $96.20 | $96.66 | $92.78 | 833 |
2019-01-23 | $96.35 | $96.35 | $95.61 | $96.10 | $92.24 | 998 |
2019-01-22 | $97.04 | $97.04 | $96.00 | $96.00 | $92.14 | 1,633 |
2019-01-18 | $96.69 | $97.56 | $96.69 | $97.50 | $93.59 | 1,377 |
2019-01-17 | $94.59 | $96.48 | $94.59 | $96.15 | $92.29 | 13,655 |
2019-01-16 | $95.67 | $95.67 | $95.05 | $95.10 | $91.28 | 1,334 |
2019-01-15 | $95.18 | $95.56 | $94.87 | $95.46 | $91.63 | 2,178 |
2019-01-14 | $95.99 | $96.00 | $95.25 | $95.26 | $91.44 | 13,115 |
2019-01-11 | $95.65 | $95.68 | $95.46 | $95.65 | $91.81 | 857 |
2019-01-10 | $94.42 | $95.27 | $94.20 | $95.27 | $91.45 | 7,594 |
2019-01-09 | $96.14 | $96.32 | $96.01 | $96.01 | $92.16 | 1,771 |
2019-01-08 | $94.93 | $94.95 | $94.77 | $94.95 | $91.14 | 6,276 |
2019-01-07 | $93.30 | $94.26 | $93.17 | $93.84 | $90.07 | 1,504 |
2019-01-04 | $91.56 | $91.89 | $91.22 | $91.48 | $87.81 | 2,312 |
2019-01-03 | $88.73 | $89.64 | $88.61 | $88.78 | $85.22 | 6,838 |
2019-01-02 | $87.96 | $90.87 | $87.96 | $90.47 | $86.84 | 5,026 |
2018-12-31 | $89.13 | $89.93 | $89.13 | $89.86 | $86.25 | 4,471 |
2018-12-28 | $89.52 | $89.88 | $88.95 | $89.11 | $85.53 | 4,576 |
2018-12-27 | $88.16 | $89.11 | $86.28 | $89.06 | $85.49 | 129,791 |
2018-12-26 | $85.45 | $88.93 | $85.05 | $88.93 | $85.36 | 8,328 |
2018-12-24 | $85.16 | $85.77 | $84.82 | $84.82 | $81.42 | 2,578 |
2018-12-21 | $88.73 | $89.52 | $86.59 | $86.59 | $82.57 | 3,716 |
2018-12-20 | $89.47 | $90.12 | $87.56 | $88.17 | $84.08 | 19,346 |
2018-12-19 | $92.73 | $92.73 | $90.01 | $90.22 | $86.03 | 10,803 |
2018-12-18 | $92.69 | $92.72 | $91.57 | $92.19 | $87.91 | 7,339 |
2018-12-17 | $93.12 | $93.12 | $91.23 | $91.45 | $87.20 | 6,243 |
2018-12-14 | $93.99 | $93.99 | $93.13 | $93.43 | $89.10 | 3,203 |
2018-12-13 | $95.73 | $95.85 | $94.30 | $94.56 | $90.17 | 1,962 |
2018-12-12 | $96.03 | $96.37 | $95.91 | $95.91 | $91.46 | 908 |
2018-12-11 | $96.47 | $96.81 | $94.40 | $95.01 | $90.60 | 4,289 |
2018-12-10 | $95.23 | $95.88 | $94.01 | $95.34 | $90.92 | 9,778 |
2018-12-07 | $98.18 | $98.85 | $95.34 | $95.34 | $90.92 | 33,902 |
2018-12-06 | $97.67 | $98.09 | $96.51 | $98.09 | $93.54 | 7,097 |
2018-12-04 | $101.11 | $101.11 | $98.23 | $99.06 | $94.47 | 47,675 |
2018-12-03 | $102.23 | $102.23 | $101.45 | $101.76 | $97.04 | 4,476 |
2018-11-30 | $100.20 | $100.39 | $99.84 | $100.38 | $95.72 | 5,193 |
2018-11-29 | $100.33 | $100.43 | $99.74 | $100.33 | $95.68 | 6,685 |
2018-11-28 | $99.04 | $100.68 | $99.04 | $100.22 | $95.57 | 2,540 |
2018-11-27 | $98.91 | $98.92 | $98.46 | $98.92 | $94.33 | 3,651 |
2018-11-26 | $98.54 | $99.18 | $98.43 | $99.18 | $94.58 | 1,427 |
2018-11-23 | $96.98 | $97.55 | $96.98 | $97.40 | $92.88 | 805 |
2018-11-21 | $96.19 | $97.61 | $96.19 | $97.49 | $92.97 | 1,541 |
2018-11-20 | $96.88 | $96.88 | $95.54 | $95.54 | $91.11 | 22,332 |
2018-11-19 | $98.67 | $98.99 | $97.85 | $97.85 | $93.31 | 12,531 |
2018-11-16 | $98.85 | $99.50 | $98.85 | $99.50 | $94.88 | 7,889 |
2018-11-15 | $99.66 | $100.13 | $98.17 | $99.89 | $95.26 | 7,146 |
2018-11-14 | $102.32 | $102.32 | $100.25 | $100.25 | $95.60 | 2,959 |
2018-11-13 | $101.08 | $101.70 | $101.08 | $101.15 | $96.46 | 2,103 |
2018-11-12 | $101.54 | $101.54 | $100.86 | $101.30 | $96.60 | 1,335 |
2018-11-09 | $101.93 | $101.93 | $101.33 | $101.73 | $97.01 | 1,808 |
2018-11-08 | $102.23 | $103.16 | $102.14 | $103.02 | $98.24 | 8,093 |
2018-11-07 | $102.04 | $102.66 | $101.23 | $102.64 | $97.88 | 36,577 |
2018-11-06 | $101.42 | $101.62 | $101.04 | $101.62 | $96.91 | 1,311 |
2018-11-05 | $100.50 | $101.49 | $100.50 | $101.40 | $96.70 | 6,698 |
2018-11-02 | $102.28 | $102.28 | $100.11 | $100.92 | $96.24 | 2,865 |
2018-11-01 | $98.33 | $100.47 | $98.33 | $100.36 | $95.71 | 41,321 |
2018-10-31 | $100.09 | $100.09 | $98.80 | $98.80 | $94.22 | 7,072 |
2018-10-30 | $95.94 | $98.00 | $95.94 | $98.00 | $93.45 | 2,157 |
2018-10-29 | $97.76 | $97.85 | $94.89 | $94.89 | $90.49 | 2,140 |
2018-10-26 | $95.29 | $96.46 | $94.97 | $95.58 | $91.15 | 6,048 |
2018-10-25 | $96.69 | $97.23 | $96.69 | $97.19 | $92.68 | 2,104 |
2018-10-24 | $97.01 | $97.01 | $94.62 | $94.62 | $90.23 | 1,530 |
2018-10-23 | $95.42 | $97.07 | $95.13 | $97.07 | $92.57 | 2,063 |
2018-10-22 | $97.00 | $97.33 | $96.90 | $96.90 | $92.41 | 12,119 |
2018-10-19 | $98.29 | $98.29 | $96.67 | $96.85 | $92.36 | 2,361 |
2018-10-18 | $99.61 | $99.61 | $97.74 | $98.23 | $93.67 | 2,499 |
2018-10-17 | $99.38 | $100.20 | $99.38 | $100.01 | $95.37 | 11,178 |
2018-10-16 | $100.26 | $101.02 | $99.06 | $101.02 | $96.33 | 3,384 |
2018-10-15 | $99.16 | $100.00 | $99.16 | $100.00 | $95.36 | 2,077 |
2018-10-12 | $99.89 | $99.89 | $98.48 | $98.48 | $93.91 | 1,153 |
2018-10-11 | $98.62 | $99.09 | $97.18 | $98.35 | $93.79 | 10,747 |
2018-10-10 | $100.41 | $100.51 | $100.41 | $100.51 | $95.85 | 1,002 |
2018-10-09 | $101.90 | $102.79 | $101.90 | $102.00 | $97.27 | 3,067 |
2018-10-08 | $101.92 | $101.92 | $101.92 | $101.92 | $97.19 | 410 |
2018-10-05 | $101.58 | $101.73 | $101.44 | $101.73 | $97.01 | 4,349 |
2018-10-04 | $104.03 | $104.25 | $102.39 | $102.61 | $97.85 | 3,158 |
2018-10-03 | $104.79 | $104.79 | $104.30 | $104.31 | $99.47 | 6,173 |
2018-10-02 | $106.04 | $106.04 | $104.33 | $104.33 | $99.49 | 7,707 |
2018-10-01 | $106.62 | $106.83 | $105.92 | $106.00 | $101.08 | 76,975 |
2018-09-28 | $106.70 | $106.70 | $106.00 | $106.00 | $101.08 | 95,329 |
2018-09-27 | $106.53 | $106.79 | $106.45 | $106.45 | $101.51 | 1,974 |
2018-09-26 | $105.81 | $107.29 | $105.81 | $106.77 | $101.82 | 2,861 |
2018-09-25 | $106.15 | $106.41 | $106.08 | $106.24 | $101.31 | 4,204 |
2018-09-24 | $107.11 | $107.11 | $106.34 | $106.48 | $101.54 | 1,639 |
2018-09-21 | $108.51 | $108.54 | $108.27 | $108.31 | $102.90 | 5,875 |
2018-09-20 | $108.09 | $108.39 | $108.08 | $108.34 | $102.93 | 3,462 |
2018-09-19 | $107.68 | $108.06 | $107.68 | $107.90 | $102.51 | 1,715 |
2018-09-18 | $106.83 | $107.46 | $106.83 | $107.28 | $101.92 | 2,290 |
2018-09-17 | $107.07 | $107.07 | $106.56 | $106.56 | $101.24 | 1,693 |
2018-09-14 | $107.18 | $107.32 | $106.89 | $107.24 | $101.88 | 3,996 |
2018-09-13 | $107.00 | $107.22 | $106.98 | $106.99 | $101.65 | 4,402 |
2018-09-12 | $106.86 | $107.08 | $106.72 | $107.06 | $101.71 | 2,595 |
2018-09-11 | $106.31 | $106.84 | $106.24 | $106.84 | $101.50 | 1,955 |
2018-09-10 | $106.38 | $106.71 | $106.37 | $106.60 | $101.28 | 1,457 |
2018-09-07 | $106.00 | $106.39 | $105.87 | $105.89 | $100.60 | 2,810 |
2018-09-06 | $106.57 | $106.58 | $106.20 | $106.20 | $100.90 | 991 |
2018-09-05 | $106.56 | $106.56 | $106.15 | $106.15 | $100.85 | 2,989 |
2018-09-04 | $106.24 | $106.47 | $106.09 | $106.47 | $101.15 | 4,457 |
2018-08-31 | $106.44 | $106.52 | $106.04 | $106.52 | $101.20 | 3,621 |
2018-08-30 | $106.75 | $106.75 | $106.07 | $106.07 | $100.77 | 1,739 |
2018-08-29 | $106.55 | $107.51 | $106.47 | $107.38 | $102.02 | 3,423 |
2018-08-28 | $107.33 | $107.33 | $106.80 | $107.02 | $101.68 | 2,213 |
2018-08-27 | $107.05 | $107.09 | $106.96 | $106.96 | $101.62 | 2,280 |
2018-08-24 | $106.24 | $106.51 | $106.24 | $106.40 | $101.09 | 1,353 |
2018-08-23 | $106.49 | $106.57 | $106.37 | $106.37 | $101.06 | 1,278 |
2018-08-22 | $107.33 | $107.51 | $106.71 | $106.71 | $101.38 | 5,416 |
2018-08-21 | $106.50 | $107.36 | $106.50 | $107.33 | $101.97 | 1,732 |
2018-08-20 | $105.60 | $106.21 | $105.60 | $106.20 | $100.90 | 1,427 |
2018-08-17 | $104.58 | $105.38 | $104.52 | $105.38 | $100.12 | 2,550 |
2018-08-16 | $104.48 | $104.59 | $104.48 | $104.51 | $99.29 | 2,049 |
2018-08-15 | $103.45 | $103.79 | $103.35 | $103.78 | $98.60 | 1,881 |
2018-08-14 | $105.29 | $105.35 | $105.14 | $105.14 | $99.88 | 3,077 |
2018-08-13 | $103.69 | $103.88 | $103.55 | $103.61 | $98.44 | 3,044 |
2018-08-10 | $104.67 | $104.67 | $104.32 | $104.43 | $99.21 | 1,430 |
2018-08-09 | $105.00 | $105.67 | $105.00 | $105.48 | $100.21 | 3,234 |
2018-08-08 | $104.72 | $105.07 | $104.48 | $104.74 | $99.51 | 1,347 |
2018-08-07 | $104.28 | $104.89 | $104.28 | $104.89 | $99.65 | 1,554 |
2018-08-06 | $104.24 | $104.38 | $104.24 | $104.37 | $99.16 | 2,617 |
2018-08-03 | $103.76 | $104.17 | $103.70 | $104.14 | $98.94 | 3,345 |
2018-08-02 | $103.02 | $103.45 | $102.24 | $103.39 | $98.23 | 131,485 |
2018-08-01 | $103.62 | $103.99 | $103.12 | $103.12 | $97.97 | 184,973 |
2018-07-31 | $104.05 | $104.82 | $104.05 | $104.53 | $99.31 | 7,250 |
2018-07-30 | $103.92 | $104.08 | $103.92 | $104.08 | $98.88 | 2,599 |
2018-07-27 | $104.00 | $104.07 | $104.00 | $104.07 | $98.87 | 1,067 |
2018-07-26 | $104.38 | $105.20 | $104.38 | $104.82 | $99.59 | 3,481 |
2018-07-25 | $103.95 | $104.64 | $103.70 | $104.64 | $99.41 | 4,775 |
2018-07-24 | $105.11 | $105.11 | $105.08 | $105.08 | $99.83 | 1,934 |
2018-07-23 | $105.57 | $106.00 | $105.32 | $105.48 | $100.21 | 4,566 |
2018-07-20 | $105.82 | $105.82 | $105.60 | $105.60 | $100.33 | 756 |
2018-07-19 | $105.90 | $106.08 | $105.64 | $106.02 | $100.73 | 2,313 |
2018-07-18 | $105.68 | $105.68 | $105.21 | $105.55 | $100.28 | 7,406 |
2018-07-17 | $105.18 | $105.60 | $105.18 | $105.36 | $100.10 | 8,151 |
2018-07-16 | $105.13 | $105.29 | $105.08 | $105.20 | $99.95 | 5,520 |
2018-07-13 | $105.71 | $105.71 | $105.26 | $105.27 | $100.01 | 2,364 |
2018-07-12 | $105.96 | $105.96 | $104.91 | $105.17 | $99.92 | 7,990 |
2018-07-11 | $105.57 | $105.63 | $105.03 | $105.10 | $99.85 | 10,493 |
2018-07-10 | $105.93 | $106.15 | $105.59 | $106.15 | $100.85 | 2,537 |
2018-07-09 | $105.14 | $105.93 | $105.14 | $105.93 | $100.64 | 3,922 |
2018-07-06 | $104.02 | $104.81 | $103.85 | $104.70 | $99.47 | 1,798 |
2018-07-05 | $103.34 | $103.77 | $103.11 | $103.77 | $98.58 | 11,339 |
2018-07-03 | $103.55 | $103.77 | $103.08 | $103.08 | $97.93 | 10,213 |
2018-07-02 | $102.93 | $103.01 | $102.50 | $102.95 | $97.81 | 163,805 |
2018-06-29 | $104.40 | $104.57 | $103.57 | $103.57 | $98.40 | 4,236 |
2018-06-28 | $103.02 | $103.96 | $103.02 | $103.70 | $98.52 | 3,747 |
2018-06-27 | $104.71 | $104.71 | $103.92 | $103.99 | $98.80 | 119,117 |
2018-06-26 | $104.38 | $104.83 | $104.28 | $104.83 | $99.59 | 2,376 |
2018-06-25 | $104.79 | $104.79 | $103.72 | $103.72 | $98.54 | 7,315 |
2018-06-22 | $106.49 | $106.49 | $106.10 | $106.10 | $100.80 | 1,962 |
2018-06-21 | $106.69 | $106.69 | $106.18 | $106.18 | $100.88 | 1,700 |
2018-06-20 | $106.11 | $106.58 | $106.02 | $106.50 | $101.18 | 2,300 |
2018-06-19 | $105.90 | $106.06 | $105.34 | $105.82 | $100.54 | 85,252 |
2018-06-18 | $105.89 | $106.86 | $105.89 | $106.78 | $101.45 | 111,254 |
2018-06-15 | $106.22 | $106.44 | $105.90 | $106.34 | $101.03 | 4,060 |
2018-06-14 | $106.41 | $106.41 | $106.19 | $106.32 | $100.76 | 6,497 |
2018-06-13 | $106.54 | $106.72 | $105.71 | $105.95 | $100.41 | 14,226 |
2018-06-12 | $106.28 | $106.93 | $106.19 | $106.57 | $101.00 | 2,249 |
2018-06-11 | $105.73 | $106.34 | $105.73 | $106.34 | $100.78 | 1,916 |
2018-06-08 | $104.91 | $105.46 | $104.91 | $105.40 | $99.89 | 6,794 |
2018-06-07 | $105.28 | $105.34 | $104.78 | $104.81 | $99.33 | 1,690 |
2018-06-06 | $103.94 | $104.49 | $103.94 | $104.44 | $98.98 | 1,836 |
2018-06-05 | $102.50 | $103.41 | $102.50 | $103.41 | $98.00 | 736 |
2018-06-04 | $101.14 | $102.61 | $101.14 | $102.57 | $97.21 | 6,812 |
2018-06-01 | $101.33 | $101.53 | $101.33 | $101.53 | $96.22 | 3,182 |
2018-05-31 | $101.21 | $101.21 | $100.33 | $100.62 | $95.36 | 2,048 |
2018-05-30 | $101.15 | $101.78 | $101.15 | $101.69 | $96.37 | 3,447 |
2018-05-29 | $100.78 | $100.81 | $100.43 | $100.43 | $95.18 | 809 |
2018-05-25 | $101.63 | $101.63 | $101.56 | $101.60 | $96.29 | 977 |
2018-05-24 | $100.99 | $101.30 | $100.95 | $101.30 | $96.01 | 1,439 |
2018-05-23 | $100.50 | $100.93 | $100.50 | $100.91 | $95.64 | 1,212 |
2018-05-22 | $101.12 | $101.16 | $100.58 | $100.74 | $95.47 | 8,698 |
2018-05-21 | $101.34 | $101.34 | $100.96 | $101.08 | $95.80 | 3,163 |
2018-05-18 | $100.52 | $100.52 | $100.43 | $100.43 | $95.18 | 705 |
2018-05-17 | $101.34 | $101.34 | $100.77 | $100.77 | $95.50 | 1,242 |
2018-05-16 | $101.10 | $101.10 | $100.85 | $100.85 | $95.58 | 504 |
2018-05-15 | $99.66 | $99.95 | $99.42 | $99.42 | $94.22 | 5,903 |
2018-05-14 | $100.04 | $100.04 | $99.88 | $99.90 | $94.68 | 1,279 |
2018-05-11 | $99.44 | $99.69 | $99.42 | $99.58 | $94.37 | 1,590 |
2018-05-10 | $98.92 | $99.33 | $98.80 | $99.33 | $94.14 | 3,860 |
2018-05-09 | $98.72 | $99.00 | $98.72 | $98.89 | $93.72 | 2,821 |
2018-05-08 | $98.95 | $98.95 | $97.84 | $98.25 | $93.11 | 1,930 |
2018-05-07 | $98.48 | $98.48 | $98.21 | $98.35 | $93.21 | 2,183 |
2018-05-04 | $97.31 | $98.82 | $97.31 | $98.82 | $93.65 | 15,024 |
2018-05-03 | $97.10 | $97.16 | $96.97 | $96.97 | $91.90 | 88,675 |
2018-05-02 | $98.30 | $98.90 | $98.13 | $98.13 | $93.00 | 7,666 |
2018-05-01 | $97.82 | $97.82 | $97.82 | $97.82 | $92.71 | 961 |
2018-04-30 | $100.51 | $100.51 | $99.22 | $99.24 | $94.05 | 3,480 |
2018-04-27 | $99.93 | $100.28 | $99.93 | $100.19 | $94.95 | 2,459 |
2018-04-26 | $99.36 | $99.67 | $99.36 | $99.67 | $94.46 | 1,461 |
2018-04-25 | $98.17 | $98.74 | $98.17 | $98.48 | $93.33 | 1,228 |
2018-04-24 | $98.75 | $98.75 | $98.04 | $98.57 | $93.42 | 2,458 |
2018-04-23 | $98.47 | $99.08 | $98.43 | $98.74 | $93.58 | 8,372 |
2018-04-20 | $98.95 | $98.95 | $97.77 | $97.77 | $92.66 | 974 |
2018-04-19 | $98.87 | $98.87 | $98.30 | $98.74 | $93.58 | 7,554 |
2018-04-18 | $100.39 | $100.40 | $100.35 | $100.35 | $95.10 | 2,295 |
2018-04-17 | $99.92 | $100.12 | $99.85 | $99.92 | $94.70 | 3,134 |
2018-04-16 | $99.02 | $99.14 | $98.95 | $99.14 | $93.96 | 1,145 |
2018-04-13 | $98.24 | $98.24 | $97.72 | $97.72 | $92.61 | 1,034 |
2018-04-12 | $98.80 | $99.11 | $98.48 | $98.71 | $93.55 | 2,323 |
2018-04-11 | $99.11 | $99.11 | $98.39 | $98.39 | $93.25 | 1,641 |
2018-04-10 | $98.61 | $98.80 | $98.61 | $98.80 | $93.64 | 674 |
2018-04-09 | $98.25 | $98.60 | $98.23 | $98.60 | $93.45 | 1,786 |
2018-04-06 | $98.82 | $98.83 | $97.20 | $97.66 | $92.56 | 1,784 |
2018-04-05 | $99.84 | $100.00 | $99.84 | $99.96 | $94.73 | 1,803 |
2018-04-04 | $95.84 | $99.02 | $95.84 | $99.02 | $93.84 | 4,726 |
2018-04-03 | $96.04 | $96.98 | $96.01 | $96.83 | $91.77 | 48,398 |
2018-04-02 | $97.55 | $97.66 | $94.90 | $95.52 | $90.53 | 42,399 |
2018-03-29 | $97.22 | $98.40 | $97.22 | $98.40 | $93.26 | 1,600 |
2018-03-28 | $97.18 | $97.18 | $96.64 | $96.85 | $91.79 | 2,404 |
2018-03-27 | $97.68 | $98.47 | $97.57 | $97.57 | $92.47 | 2,952 |
2018-03-26 | $96.72 | $97.30 | $96.59 | $97.30 | $92.21 | 4,139 |
2018-03-23 | $97.61 | $97.61 | $96.67 | $96.67 | $91.62 | 1,868 |
2018-03-22 | $97.62 | $98.26 | $97.61 | $97.95 | $92.83 | 1,656 |
2018-03-21 | $99.77 | $100.11 | $99.77 | $99.85 | $94.63 | 1,789 |
2018-03-20 | $99.54 | $99.59 | $99.40 | $99.48 | $94.28 | 1,035 |
2018-03-19 | $100.05 | $100.16 | $98.96 | $99.41 | $94.21 | 1,795 |
2018-03-16 | $100.74 | $100.74 | $100.51 | $100.51 | $95.26 | 1,127 |
2018-03-15 | $100.59 | $100.66 | $100.59 | $100.65 | $95.12 | 1,270 |
2018-03-14 | $101.13 | $101.13 | $100.57 | $100.92 | $95.37 | 2,360 |
2018-03-13 | $102.50 | $102.50 | $101.40 | $101.40 | $95.83 | 5,324 |
2018-03-12 | $102.22 | $102.22 | $101.74 | $101.76 | $96.17 | 2,242 |
2018-03-09 | $100.78 | $101.62 | $100.78 | $101.62 | $96.03 | 1,740 |
2018-03-08 | $100.55 | $100.63 | $100.25 | $100.25 | $94.74 | 4,589 |
2018-03-07 | $100.56 | $100.56 | $99.83 | $100.48 | $94.96 | 1,564 |
2018-03-06 | $101.16 | $101.41 | $101.16 | $101.41 | $95.84 | 1,027 |
2018-03-05 | $99.52 | $100.82 | $99.47 | $100.74 | $95.20 | 3,845 |
2018-03-02 | $98.37 | $98.62 | $98.37 | $98.62 | $93.20 | 824 |
2018-03-01 | $100.70 | $100.71 | $98.83 | $99.27 | $93.81 | 13,597 |
2018-02-28 | $101.39 | $102.10 | $101.26 | $101.30 | $95.73 | 4,066 |
2018-02-27 | $103.68 | $103.68 | $101.36 | $101.36 | $95.79 | 3,611 |
2018-02-26 | $102.50 | $103.29 | $102.50 | $103.16 | $97.49 | 5,253 |
2018-02-23 | $101.83 | $102.11 | $101.68 | $101.94 | $96.34 | 2,572 |
2018-02-22 | $102.23 | $102.23 | $101.64 | $101.64 | $96.05 | 1,779 |
2018-02-21 | $102.67 | $103.26 | $102.29 | $102.29 | $96.67 | 73,954 |
2018-02-20 | $102.01 | $102.89 | $101.77 | $101.92 | $96.32 | 3,187 |
2018-02-16 | $103.64 | $103.75 | $102.80 | $102.99 | $97.33 | 13,820 |
2018-02-15 | $103.75 | $103.75 | $102.81 | $103.35 | $97.67 | 4,185 |
2018-02-14 | $101.88 | $102.60 | $101.73 | $102.60 | $96.96 | 1,114 |
2018-02-13 | $99.90 | $100.52 | $99.90 | $100.52 | $95.00 | 6,059 |
2018-02-12 | $100.34 | $100.36 | $99.00 | $100.36 | $94.84 | 6,517 |
2018-02-09 | $99.66 | $99.71 | $95.84 | $99.22 | $93.77 | 10,761 |
2018-02-08 | $101.68 | $101.88 | $99.82 | $99.82 | $94.33 | 4,087 |
2018-02-07 | $103.35 | $103.56 | $102.28 | $102.28 | $96.66 | 7,684 |
2018-02-06 | $97.12 | $102.13 | $97.12 | $101.56 | $95.98 | 52,818 |
2018-02-05 | $102.22 | $103.13 | $99.40 | $99.40 | $93.94 | 3,224 |
2018-02-02 | $103.95 | $104.25 | $102.68 | $103.12 | $97.45 | 4,336 |
2018-02-01 | $105.16 | $105.21 | $104.68 | $104.68 | $98.93 | 187,498 |
2018-01-31 | $106.75 | $106.75 | $105.05 | $105.47 | $99.67 | 2,488 |
2018-01-30 | $106.66 | $106.66 | $105.97 | $106.08 | $100.25 | 3,687 |
2018-01-29 | $107.50 | $107.86 | $107.23 | $107.63 | $101.71 | 20,940 |
2018-01-26 | $107.50 | $107.98 | $107.50 | $107.98 | $102.05 | 2,394 |
2018-01-25 | $107.29 | $107.29 | $106.97 | $107.10 | $101.21 | 1,808 |
2018-01-24 | $108.68 | $108.68 | $107.43 | $108.02 | $102.08 | 5,292 |
2018-01-23 | $107.37 | $107.73 | $107.37 | $107.73 | $101.81 | 2,062 |
2018-01-22 | $106.09 | $107.29 | $106.09 | $107.29 | $101.39 | 8,555 |
2018-01-19 | $105.83 | $106.29 | $105.83 | $106.26 | $100.42 | 5,690 |
2018-01-18 | $105.08 | $105.38 | $105.04 | $105.18 | $99.40 | 4,141 |
2018-01-17 | $104.30 | $105.20 | $104.30 | $104.84 | $99.08 | 3,505 |
2018-01-16 | $105.75 | $105.75 | $104.08 | $104.22 | $98.49 | 4,881 |
2018-01-12 | $104.71 | $105.06 | $104.60 | $105.06 | $99.29 | 4,764 |
2018-01-11 | $102.78 | $104.03 | $102.61 | $104.03 | $98.31 | 12,233 |
2018-01-10 | $101.95 | $102.35 | $101.81 | $102.23 | $96.61 | 10,819 |
2018-01-09 | $102.65 | $102.65 | $102.19 | $102.34 | $96.72 | 7,042 |
2018-01-08 | $102.26 | $102.52 | $101.89 | $102.19 | $96.57 | 28,440 |
2018-01-05 | $101.75 | $102.24 | $101.75 | $102.21 | $96.59 | 6,456 |
2018-01-04 | $101.19 | $101.76 | $101.03 | $101.73 | $96.14 | 5,820 |
2018-01-03 | $101.38 | $101.82 | $101.35 | $101.71 | $96.12 | 20,234 |
2018-01-02 | $100.49 | $101.36 | $100.49 | $101.36 | $95.79 | 18,140 |
2017-12-29 | $100.40 | $100.50 | $100.00 | $100.05 | $94.55 | 1,992 |
2017-12-28 | $100.83 | $100.83 | $100.21 | $100.48 | $94.96 | 15,589 |
2017-12-27 | $100.43 | $100.43 | $100.39 | $100.39 | $94.87 | 804 |
2017-12-26 | $100.50 | $100.82 | $100.50 | $100.82 | $95.28 | 1,137 |
2017-12-22 | $100.33 | $100.33 | $100.33 | $100.33 | $94.82 | 646 |
2017-12-21 | $100.23 | $100.50 | $100.23 | $100.44 | $94.92 | 33,913 |
2017-12-20 | $99.78 | $99.87 | $99.69 | $99.76 | $94.28 | 1,564 |
2017-12-19 | $99.90 | $99.90 | $99.62 | $99.64 | $94.16 | 1,380 |
2017-12-18 | $99.43 | $99.75 | $99.40 | $99.75 | $94.27 | 4,236 |
2017-12-15 | $98.42 | $98.75 | $98.42 | $98.75 | $93.32 | 1,624 |
2017-12-14 | $98.82 | $98.82 | $98.31 | $98.40 | $92.59 | 13,166 |
2017-12-13 | $98.44 | $98.73 | $98.44 | $98.63 | $92.81 | 4,295 |
2017-12-12 | $98.69 | $98.92 | $98.56 | $98.56 | $92.74 | 4,020 |
2017-12-11 | $98.96 | $98.96 | $98.47 | $98.69 | $92.86 | 2,832 |
2017-12-08 | $98.28 | $98.75 | $98.28 | $98.68 | $92.85 | 4,992 |
2017-12-07 | $97.43 | $98.11 | $97.43 | $97.77 | $92.00 | 1,662 |
2017-12-06 | $98.60 | $98.60 | $97.65 | $97.66 | $91.89 | 2,180 |
2017-12-05 | $99.28 | $99.28 | $98.43 | $98.58 | $92.76 | 2,880 |
2017-12-04 | $98.60 | $99.84 | $98.60 | $99.38 | $93.51 | 8,420 |
2017-12-01 | $97.78 | $97.84 | $96.70 | $97.62 | $91.85 | 18,401 |
2017-11-30 | $97.39 | $97.76 | $97.39 | $97.66 | $91.89 | 1,952 |
2017-11-29 | $95.72 | $97.52 | $95.72 | $97.34 | $91.59 | 6,484 |
2017-11-28 | $95.07 | $95.15 | $95.07 | $95.10 | $89.48 | 1,003 |
2017-11-27 | $94.07 | $94.07 | $94.07 | $94.07 | $88.51 | 733 |
2017-11-24 | $94.55 | $94.55 | $94.47 | $94.47 | $88.89 | 620 |
2017-11-22 | $94.40 | $94.59 | $94.40 | $94.49 | $88.91 | 1,974 |
2017-11-21 | $94.43 | $94.43 | $94.07 | $94.35 | $88.78 | 6,684 |
2017-11-20 | $94.52 | $94.62 | $94.35 | $94.62 | $89.03 | 1,878 |
2017-11-17 | $93.81 | $94.22 | $93.62 | $94.22 | $88.66 | 4,174 |
2017-11-16 | $91.72 | $92.75 | $91.72 | $92.72 | $87.24 | 2,419 |
2017-11-15 | $91.25 | $92.08 | $91.25 | $91.94 | $86.51 | 3,795 |
2017-11-14 | $91.94 | $91.94 | $91.82 | $91.86 | $86.44 | 1,597 |
2017-11-13 | $91.54 | $91.62 | $91.53 | $91.62 | $86.21 | 1,176 |
2017-11-10 | $91.52 | $91.68 | $91.52 | $91.59 | $86.18 | 1,296 |
2017-11-09 | $90.43 | $91.04 | $90.43 | $91.03 | $85.65 | 1,942 |
2017-11-08 | $90.51 | $90.54 | $90.38 | $90.40 | $85.06 | 1,340 |
2017-11-07 | $91.12 | $91.12 | $90.17 | $90.17 | $84.84 | 14,336 |
2017-11-06 | $90.39 | $91.12 | $90.39 | $91.12 | $85.74 | 937 |
2017-11-03 | $90.50 | $90.77 | $90.47 | $90.51 | $85.16 | 5,024 |
2017-11-02 | $90.42 | $90.94 | $90.42 | $90.76 | $85.40 | 2,550 |
2017-11-01 | $91.54 | $91.57 | $91.29 | $91.42 | $86.02 | 4,413 |
2017-10-31 | $91.18 | $91.23 | $91.10 | $91.20 | $85.81 | 8,355 |
2017-10-30 | $91.66 | $91.66 | $91.34 | $91.45 | $86.05 | 1,211 |
2017-10-27 | $92.31 | $92.31 | $91.84 | $92.00 | $86.57 | 5,855 |
2017-10-26 | $92.47 | $92.96 | $92.37 | $92.91 | $87.43 | 2,427 |
2017-10-25 | $92.60 | $92.60 | $92.05 | $92.32 | $86.87 | 1,538 |
2017-10-24 | $92.86 | $92.98 | $92.72 | $92.72 | $87.24 | 820 |
2017-10-23 | $93.17 | $93.38 | $93.13 | $93.13 | $87.63 | 870 |
2017-10-20 | $93.17 | $93.38 | $93.17 | $93.38 | $87.87 | 948 |
2017-10-19 | $92.11 | $92.64 | $91.81 | $92.63 | $87.16 | 2,898 |
2017-10-18 | $92.81 | $92.96 | $92.80 | $92.87 | $87.38 | 3,637 |
2017-10-17 | $92.35 | $92.67 | $92.35 | $92.67 | $87.20 | 1,634 |
2017-10-16 | $92.53 | $92.53 | $92.22 | $92.28 | $86.83 | 1,836 |
2017-10-13 | $91.88 | $92.70 | $91.88 | $92.53 | $87.06 | 16,745 |
2017-10-12 | $91.87 | $92.16 | $91.87 | $92.08 | $86.64 | 2,006 |
2017-10-11 | $92.82 | $92.82 | $92.65 | $92.75 | $87.27 | 1,623 |
2017-10-10 | $93.39 | $93.39 | $92.91 | $92.96 | $87.47 | 1,994 |
2017-10-09 | $93.60 | $93.60 | $92.90 | $93.04 | $87.55 | 5,257 |
2017-10-06 | $93.26 | $93.66 | $93.26 | $93.59 | $88.06 | 6,182 |
2017-10-05 | $93.57 | $93.90 | $93.57 | $93.76 | $88.22 | 3,478 |
2017-10-04 | $93.41 | $93.73 | $93.41 | $93.56 | $88.03 | 2,897 |
2017-10-03 | $93.20 | $93.29 | $93.17 | $93.19 | $87.68 | 3,029 |
2017-10-02 | $92.78 | $93.03 | $92.78 | $93.03 | $87.54 | 5,164 |
2017-09-29 | $93.06 | $93.16 | $92.98 | $93.04 | $87.54 | 5,411 |
2017-09-28 | $92.64 | $92.76 | $92.64 | $92.70 | $87.22 | 881 |
2017-09-27 | $92.23 | $93.02 | $92.23 | $93.00 | $87.51 | 3,562 |
2017-09-26 | $92.60 | $92.60 | $92.31 | $92.31 | $86.86 | 1,187 |
2017-09-25 | $91.94 | $92.33 | $91.88 | $92.09 | $86.65 | 3,140 |
2017-09-22 | $91.44 | $91.61 | $91.38 | $91.61 | $86.20 | 1,864 |
2017-09-21 | $91.30 | $91.33 | $91.26 | $91.29 | $85.90 | 2,339 |
2017-09-20 | $91.36 | $91.36 | $91.25 | $91.26 | $85.87 | 1,889 |
2017-09-19 | $91.44 | $91.44 | $91.05 | $91.29 | $85.90 | 1,695 |
2017-09-18 | $92.57 | $92.57 | $91.58 | $91.65 | $86.24 | 3,193 |
2017-09-15 | $92.11 | $92.15 | $91.96 | $92.11 | $86.67 | 2,546 |
2017-09-14 | $92.45 | $92.49 | $92.41 | $92.48 | $86.66 | 1,977 |
2017-09-13 | $91.92 | $92.92 | $91.92 | $92.92 | $87.07 | 3,565 |
2017-09-12 | $91.87 | $92.45 | $91.87 | $92.25 | $86.44 | 3,216 |
2017-09-11 | $91.05 | $91.67 | $91.05 | $91.54 | $85.78 | 2,295 |
2017-09-08 | $90.80 | $90.89 | $90.80 | $90.86 | $85.14 | 1,341 |
2017-09-07 | $91.11 | $91.23 | $90.89 | $91.02 | $85.29 | 2,741 |
2017-09-06 | $91.41 | $91.67 | $91.19 | $91.64 | $85.87 | 1,963 |
2017-09-05 | $91.38 | $91.38 | $90.44 | $90.98 | $85.25 | 6,385 |
2017-09-01 | $90.90 | $91.56 | $90.90 | $91.56 | $85.80 | 7,575 |
2017-08-31 | $90.49 | $90.77 | $90.49 | $90.72 | $85.01 | 2,972 |
2017-08-30 | $89.87 | $90.19 | $89.78 | $90.11 | $84.44 | 4,062 |
2017-08-29 | $89.54 | $89.97 | $89.54 | $89.93 | $84.27 | 3,707 |
2017-08-28 | $90.16 | $90.25 | $90.16 | $90.20 | $84.52 | 864 |
2017-08-25 | $90.30 | $90.68 | $90.16 | $90.60 | $84.90 | 18,083 |
2017-08-24 | $90.28 | $90.28 | $89.85 | $89.85 | $84.20 | 1,800 |
2017-08-23 | $89.90 | $89.90 | $89.43 | $89.67 | $84.03 | 4,828 |
2017-08-22 | $89.68 | $90.12 | $89.64 | $90.03 | $84.36 | 7,129 |
2017-08-21 | $89.16 | $89.36 | $89.16 | $89.29 | $83.67 | 2,176 |
2017-08-18 | $89.31 | $89.34 | $89.26 | $89.34 | $83.71 | 655 |
2017-08-17 | $90.77 | $91.09 | $89.87 | $89.87 | $84.21 | 4,007 |
2017-08-16 | $91.16 | $91.16 | $91.06 | $91.13 | $85.40 | 1,261 |
2017-08-15 | $91.22 | $91.22 | $90.73 | $90.73 | $85.02 | 2,358 |
2017-08-14 | $91.59 | $91.86 | $91.59 | $91.86 | $86.08 | 969 |
2017-08-11 | $90.65 | $91.33 | $90.65 | $91.09 | $85.36 | 11,890 |
2017-08-10 | $92.20 | $92.28 | $91.04 | $91.46 | $85.70 | 28,296 |
2017-08-09 | $92.08 | $92.52 | $92.08 | $92.38 | $86.57 | 7,834 |
2017-08-08 | $93.47 | $93.70 | $93.41 | $93.41 | $87.53 | 653 |
2017-08-07 | $92.72 | $92.94 | $92.63 | $92.89 | $87.04 | 3,742 |
2017-08-04 | $92.24 | $92.48 | $92.17 | $92.48 | $86.66 | 2,476 |
2017-08-03 | $92.87 | $92.89 | $92.64 | $92.66 | $86.83 | 1,493 |
2017-08-02 | $92.77 | $92.97 | $92.13 | $92.49 | $86.67 | 4,159 |
2017-08-01 | $93.16 | $93.16 | $92.54 | $93.03 | $87.18 | 15,447 |
2017-07-31 | $93.52 | $93.52 | $92.58 | $93.05 | $87.19 | 10,036 |
2017-07-28 | $92.81 | $92.98 | $92.68 | $92.92 | $87.07 | 1,895 |
2017-07-27 | $92.47 | $93.26 | $92.47 | $93.26 | $87.39 | 3,983 |
2017-07-26 | $92.55 | $92.59 | $92.45 | $92.55 | $86.73 | 972 |
2017-07-25 | $91.78 | $92.96 | $91.78 | $92.77 | $86.93 | 3,671 |
2017-07-24 | $92.18 | $92.24 | $92.05 | $92.05 | $86.26 | 2,181 |
2017-07-21 | $92.48 | $92.71 | $92.46 | $92.71 | $86.88 | 2,162 |
2017-07-20 | $92.60 | $92.86 | $92.57 | $92.80 | $86.96 | 4,097 |
2017-07-19 | $92.32 | $92.73 | $92.32 | $92.57 | $86.74 | 2,086 |
2017-07-18 | $91.79 | $91.92 | $91.70 | $91.78 | $86.00 | 5,070 |
2017-07-17 | $91.96 | $92.46 | $91.96 | $92.12 | $86.32 | 3,206 |
2017-07-14 | $91.81 | $91.92 | $91.63 | $91.86 | $86.08 | 27,577 |
2017-07-13 | $91.76 | $91.76 | $91.50 | $91.50 | $85.74 | 12,578 |
2017-07-12 | $91.00 | $91.37 | $91.00 | $91.08 | $85.35 | 4,905 |
2017-07-11 | $90.63 | $90.78 | $90.50 | $90.78 | $85.07 | 2,828 |
2017-07-10 | $90.94 | $91.07 | $90.92 | $91.07 | $85.34 | 15,154 |
2017-07-07 | $90.56 | $91.58 | $90.56 | $91.45 | $85.69 | 15,079 |
2017-07-06 | $91.09 | $91.34 | $90.78 | $90.82 | $85.11 | 5,465 |
2017-07-05 | $92.62 | $92.62 | $92.14 | $92.25 | $86.45 | 2,412 |
2017-07-03 | $93.23 | $93.52 | $92.98 | $93.19 | $87.32 | 34,133 |
2017-06-30 | $92.58 | $92.95 | $92.58 | $92.70 | $86.87 | 5,495 |
2017-06-29 | $92.41 | $92.65 | $91.38 | $92.06 | $86.27 | 2,707 |
2017-06-28 | $93.02 | $93.02 | $92.58 | $92.65 | $86.82 | 4,389 |
2017-06-27 | $92.65 | $92.65 | $92.15 | $92.20 | $86.40 | 2,339 |
2017-06-26 | $91.60 | $92.24 | $91.60 | $92.24 | $86.44 | 1,843 |
2017-06-23 | $91.02 | $91.60 | $91.02 | $91.58 | $85.82 | 3,471 |
2017-06-22 | $91.61 | $91.61 | $91.44 | $91.44 | $85.69 | 3,213 |
2017-06-21 | $91.22 | $91.31 | $91.00 | $91.20 | $85.46 | 3,204 |
2017-06-20 | $91.70 | $91.72 | $91.48 | $91.60 | $85.84 | 34,067 |
2017-06-19 | $92.29 | $93.00 | $92.29 | $92.81 | $86.97 | 6,180 |
2017-06-16 | $91.76 | $92.13 | $91.76 | $92.13 | $86.33 | 2,857 |
2017-06-15 | $93.27 | $93.27 | $92.76 | $93.10 | $86.94 | 4,538 |
2017-06-14 | $93.45 | $93.52 | $93.45 | $93.48 | $87.29 | 913 |
2017-06-13 | $93.31 | $93.66 | $93.30 | $93.49 | $87.30 | 12,704 |
2017-06-12 | $92.56 | $93.55 | $92.56 | $93.30 | $87.13 | 5,992 |
2017-06-09 | $92.37 | $92.88 | $92.37 | $92.77 | $86.63 | 6,700 |
2017-06-08 | $92.65 | $92.67 | $92.31 | $92.40 | $86.29 | 4,461 |
2017-06-07 | $92.74 | $92.74 | $92.35 | $92.62 | $86.49 | 4,222 |
2017-06-06 | $93.49 | $93.49 | $92.42 | $92.67 | $86.54 | 2,594 |
2017-06-05 | $93.61 | $93.68 | $93.30 | $93.68 | $87.48 | 10,641 |
2017-06-02 | $93.68 | $94.07 | $93.45 | $93.88 | $87.67 | 13,134 |
2017-06-01 | $92.44 | $93.75 | $92.44 | $93.62 | $87.42 | 5,468 |
2017-05-31 | $91.77 | $92.12 | $91.59 | $92.12 | $86.02 | 2,633 |
2017-05-30 | $91.67 | $92.24 | $91.67 | $92.17 | $86.07 | 4,389 |
2017-05-26 | $91.41 | $92.09 | $91.41 | $92.06 | $85.97 | 5,914 |
2017-05-25 | $91.56 | $92.03 | $91.56 | $91.94 | $85.86 | 3,054 |
2017-05-24 | $90.42 | $90.99 | $90.42 | $90.97 | $84.95 | 13,624 |
2017-05-23 | $91.47 | $91.47 | $91.03 | $91.09 | $85.06 | 3,034 |
2017-05-22 | $91.41 | $91.99 | $91.41 | $91.75 | $85.68 | 1,437 |
2017-05-19 | $90.91 | $91.37 | $90.47 | $91.23 | $85.19 | 2,799 |
2017-05-18 | $90.66 | $91.08 | $90.59 | $90.91 | $84.89 | 5,452 |
2017-05-17 | $90.81 | $90.98 | $90.50 | $90.50 | $84.51 | 4,195 |
2017-05-16 | $92.15 | $92.15 | $91.68 | $91.85 | $85.77 | 10,756 |
2017-05-15 | $92.78 | $92.78 | $92.50 | $92.50 | $86.38 | 1,195 |
2017-05-12 | $92.57 | $92.73 | $92.57 | $92.63 | $86.50 | 1,620 |
2017-05-11 | $93.29 | $93.33 | $93.00 | $93.32 | $87.14 | 26,435 |
2017-05-10 | $94.15 | $94.46 | $94.04 | $94.36 | $88.11 | 29,518 |
2017-05-09 | $93.87 | $94.49 | $93.87 | $94.23 | $88.00 | 1,531 |
2017-05-08 | $93.66 | $94.09 | $93.57 | $93.67 | $87.47 | 2,280 |
2017-05-05 | $93.19 | $93.86 | $92.91 | $93.75 | $87.54 | 10,278 |
2017-05-04 | $92.79 | $93.12 | $92.69 | $92.83 | $86.68 | 6,147 |
2017-05-03 | $92.99 | $93.14 | $92.72 | $93.14 | $86.98 | 4,425 |
2017-05-02 | $93.25 | $93.52 | $93.25 | $93.52 | $87.33 | 3,316 |
2017-05-01 | $93.33 | $93.54 | $93.25 | $93.40 | $87.22 | 9,162 |
2017-04-28 | $93.52 | $93.67 | $93.45 | $93.67 | $87.47 | 1,141 |
2017-04-27 | $94.11 | $94.69 | $94.11 | $94.32 | $88.08 | 5,602 |
2017-04-26 | $94.27 | $94.64 | $93.98 | $93.98 | $87.76 | 5,025 |
2017-04-25 | $92.88 | $93.45 | $92.88 | $93.27 | $87.10 | 2,296 |
2017-04-24 | $92.81 | $93.15 | $92.73 | $92.96 | $86.80 | 4,338 |
2017-04-21 | $93.08 | $93.08 | $92.09 | $92.16 | $86.06 | 4,586 |
2017-04-20 | $92.19 | $93.06 | $92.19 | $92.83 | $86.69 | 9,058 |
2017-04-19 | $91.94 | $92.01 | $91.74 | $91.74 | $85.67 | 3,036 |
2017-04-18 | $91.07 | $91.25 | $90.75 | $90.98 | $84.96 | 9,710 |
2017-04-17 | $90.53 | $91.22 | $90.53 | $91.22 | $85.18 | 3,422 |
2017-04-13 | $91.46 | $91.46 | $90.57 | $90.57 | $84.58 | 5,132 |
2017-04-12 | $91.92 | $91.92 | $91.15 | $91.18 | $85.14 | 10,710 |
2017-04-11 | $91.95 | $91.95 | $91.00 | $91.75 | $85.68 | 9,700 |
2017-04-10 | $91.72 | $91.92 | $91.49 | $91.69 | $85.62 | 4,582 |
2017-04-07 | $91.95 | $91.95 | $91.27 | $91.30 | $85.26 | 7,307 |
2017-04-06 | $91.39 | $91.80 | $91.23 | $91.51 | $85.45 | 2,391 |
2017-04-05 | $91.42 | $92.00 | $90.76 | $90.76 | $84.75 | 3,257 |
2017-04-04 | $91.39 | $91.39 | $90.95 | $91.05 | $85.02 | 11,156 |
2017-04-03 | $93.12 | $93.12 | $91.45 | $91.85 | $85.77 | 67,772 |
2017-03-31 | $92.69 | $92.96 | $92.69 | $92.96 | $86.80 | 3,824 |
2017-03-30 | $93.04 | $93.04 | $92.66 | $92.83 | $86.69 | 1,837 |
2017-03-29 | $91.96 | $92.90 | $91.96 | $92.90 | $86.75 | 2,403 |
2017-03-28 | $91.00 | $92.28 | $91.00 | $92.23 | $86.13 | 17,350 |
2017-03-27 | $90.04 | $91.26 | $90.04 | $91.06 | $85.03 | 7,291 |
2017-03-24 | $90.86 | $91.36 | $90.62 | $90.96 | $84.94 | 6,776 |
2017-03-23 | $90.97 | $91.34 | $90.83 | $90.91 | $84.89 | 7,672 |
2017-03-22 | $90.52 | $90.73 | $90.13 | $90.54 | $84.55 | 24,970 |
2017-03-21 | $91.74 | $91.79 | $90.25 | $90.54 | $84.55 | 7,965 |
2017-03-20 | $92.07 | $92.14 | $91.80 | $91.83 | $85.75 | 1,882 |
2017-03-17 | $92.33 | $92.43 | $92.22 | $92.43 | $86.31 | 16,632 |
2017-03-16 | $92.50 | $92.79 | $92.50 | $92.60 | $86.17 | 5,578 |
2017-03-15 | $92.13 | $92.59 | $91.77 | $92.50 | $86.08 | 3,042 |
2017-03-14 | $92.41 | $92.41 | $91.59 | $91.81 | $85.44 | 5,119 |
2017-03-13 | $91.80 | $91.80 | $91.51 | $91.75 | $85.38 | 5,946 |
2017-03-10 | $91.69 | $92.12 | $91.60 | $91.60 | $85.24 | 976 |
2017-03-09 | $91.87 | $91.87 | $91.26 | $91.28 | $84.95 | 6,077 |
2017-03-08 | $90.99 | $91.73 | $90.99 | $91.65 | $85.29 | 4,384 |
2017-03-07 | $90.91 | $90.91 | $90.68 | $90.73 | $84.44 | 2,212 |
2017-03-06 | $91.26 | $91.27 | $91.04 | $91.21 | $84.88 | 3,721 |
2017-03-03 | $91.60 | $91.66 | $91.36 | $91.66 | $85.30 | 1,979 |
2017-03-02 | $92.32 | $92.32 | $91.99 | $92.14 | $85.75 | 2,775 |
2017-03-01 | $92.35 | $92.35 | $92.03 | $92.09 | $85.70 | 46,034 |
2017-02-28 | $91.40 | $91.58 | $91.18 | $91.28 | $84.95 | 2,136 |
2017-02-27 | $92.19 | $92.43 | $92.12 | $92.43 | $86.02 | 3,520 |
2017-02-24 | $91.04 | $92.04 | $91.00 | $91.97 | $85.59 | 4,140 |
2017-02-23 | $91.79 | $91.79 | $91.22 | $91.22 | $84.89 | 900 |
2017-02-22 | $92.34 | $92.37 | $92.26 | $92.28 | $85.88 | 1,417 |
2017-02-21 | $92.54 | $92.56 | $92.19 | $92.41 | $86.00 | 3,672 |
2017-02-17 | $91.63 | $91.63 | $91.63 | $91.63 | $85.28 | 619 |
2017-02-16 | $91.80 | $91.80 | $91.26 | $91.43 | $85.09 | 3,661 |
2017-02-15 | $92.03 | $92.38 | $91.97 | $92.28 | $85.88 | 3,800 |
2017-02-14 | $91.35 | $91.77 | $91.35 | $91.77 | $85.40 | 3,163 |
2017-02-13 | $91.46 | $91.46 | $91.20 | $91.20 | $84.87 | 6,649 |
2017-02-10 | $91.18 | $91.45 | $90.83 | $91.34 | $85.00 | 5,684 |
2017-02-09 | $90.00 | $90.86 | $90.00 | $90.72 | $84.43 | 5,822 |
2017-02-08 | $89.33 | $89.79 | $89.32 | $89.79 | $83.56 | 3,740 |
2017-02-07 | $89.63 | $89.63 | $89.01 | $89.08 | $82.90 | 9,501 |
2017-02-06 | $89.44 | $89.88 | $89.43 | $89.43 | $83.23 | 17,504 |
2017-02-03 | $89.52 | $89.91 | $89.52 | $89.66 | $83.44 | 9,984 |
2017-02-02 | $89.50 | $90.00 | $89.47 | $89.66 | $83.44 | 4,192 |
2017-02-01 | $90.75 | $90.75 | $89.61 | $89.66 | $83.44 | 73,385 |
2017-01-31 | $89.54 | $90.32 | $89.46 | $90.32 | $84.05 | 15,995 |
2017-01-30 | $89.76 | $90.27 | $89.59 | $90.20 | $83.94 | 3,209 |
2017-01-27 | $91.52 | $91.52 | $90.34 | $90.40 | $84.13 | 2,253 |
2017-01-26 | $91.79 | $91.79 | $90.94 | $91.06 | $84.74 | 2,943 |
2017-01-25 | $91.46 | $91.54 | $91.34 | $91.37 | $85.03 | 3,313 |
2017-01-24 | $90.48 | $90.81 | $90.17 | $90.81 | $84.51 | 6,728 |
2017-01-23 | $89.96 | $89.96 | $89.30 | $89.56 | $83.35 | 4,398 |
2017-01-20 | $89.71 | $89.71 | $89.35 | $89.64 | $83.42 | 4,115 |
2017-01-19 | $90.12 | $90.12 | $89.40 | $89.47 | $83.26 | 3,950 |
2017-01-18 | $89.76 | $89.95 | $89.66 | $89.92 | $83.68 | 8,100 |
2017-01-17 | $89.35 | $90.63 | $89.35 | $90.30 | $84.04 | 9,759 |
2017-01-13 | $89.83 | $90.08 | $89.72 | $89.82 | $83.59 | 9,970 |
2017-01-12 | $89.40 | $90.08 | $89.17 | $89.87 | $83.64 | 31,699 |
2017-01-11 | $89.67 | $89.96 | $89.38 | $89.90 | $83.66 | 43,954 |
2017-01-10 | $90.20 | $90.30 | $89.98 | $89.98 | $83.74 | 2,378 |
2017-01-09 | $89.47 | $89.84 | $89.47 | $89.48 | $83.27 | 1,618 |
2017-01-06 | $89.90 | $90.08 | $89.69 | $89.69 | $83.47 | 2,355 |
2017-01-05 | $90.03 | $90.03 | $89.15 | $89.66 | $83.44 | 6,723 |
2017-01-04 | $89.58 | $90.67 | $89.58 | $90.58 | $84.30 | 33,992 |
2017-01-03 | $88.72 | $89.40 | $88.50 | $89.02 | $82.84 | 93,354 |
2016-12-30 | $88.72 | $88.75 | $88.20 | $88.32 | $82.19 | 5,566 |
2016-12-29 | $89.08 | $89.08 | $88.72 | $88.98 | $82.81 | 6,403 |
2016-12-28 | $89.28 | $89.54 | $88.92 | $89.04 | $82.86 | 5,924 |
2016-12-27 | $89.83 | $89.97 | $89.72 | $89.72 | $83.50 | 9,205 |
2016-12-23 | $89.55 | $89.57 | $89.30 | $89.51 | $83.30 | 8,893 |
2016-12-22 | $91.93 | $91.93 | $89.43 | $89.55 | $83.34 | 5,786 |
2016-12-21 | $91.01 | $91.35 | $90.98 | $91.06 | $84.74 | 16,385 |
2016-12-20 | $91.02 | $91.39 | $90.90 | $91.29 | $84.96 | 7,008 |
2016-12-19 | $90.84 | $90.84 | $90.44 | $90.48 | $84.20 | 3,387 |
2016-12-16 | $92.13 | $92.13 | $90.46 | $90.71 | $84.42 | 41,978 |
2016-12-15 | $91.81 | $92.35 | $91.74 | $91.74 | $85.12 | 13,085 |
2016-12-14 | $92.61 | $92.75 | $91.99 | $91.99 | $85.35 | 4,989 |
2016-12-13 | $92.74 | $93.19 | $92.54 | $92.71 | $86.01 | 5,446 |
2016-12-12 | $93.25 | $93.25 | $92.26 | $92.58 | $85.90 | 19,574 |
2016-12-09 | $93.80 | $93.80 | $93.11 | $93.49 | $86.74 | 23,771 |
2016-12-08 | $93.47 | $94.21 | $93.44 | $93.64 | $86.88 | 28,489 |
2016-12-07 | $90.91 | $93.60 | $90.91 | $93.48 | $86.73 | 7,497 |
2016-12-06 | $90.93 | $91.37 | $90.86 | $91.28 | $84.69 | 4,482 |
2016-12-05 | $90.71 | $91.03 | $90.71 | $90.99 | $84.42 | 5,556 |
2016-12-02 | $90.24 | $90.68 | $89.82 | $89.90 | $83.41 | 5,491 |
2016-12-01 | $91.36 | $91.36 | $90.37 | $90.51 | $83.98 | 107,441 |
2016-11-30 | $91.03 | $91.03 | $90.44 | $90.44 | $83.91 | 4,220 |
2016-11-29 | $91.26 | $91.26 | $90.92 | $90.95 | $84.38 | 1,657 |
2016-11-28 | $91.55 | $91.60 | $90.93 | $91.15 | $84.57 | 9,372 |
2016-11-25 | $91.94 | $92.26 | $91.94 | $92.04 | $85.39 | 9,786 |
2016-11-23 | $91.94 | $91.96 | $91.53 | $91.70 | $85.08 | 30,489 |
2016-11-22 | $90.95 | $91.68 | $90.95 | $91.61 | $85.00 | 17,123 |
2016-11-21 | $90.57 | $90.65 | $90.35 | $90.62 | $84.08 | 11,671 |
2016-11-18 | $90.54 | $90.54 | $89.99 | $90.15 | $83.64 | 27,607 |
2016-11-17 | $90.12 | $90.90 | $89.70 | $90.90 | $84.34 | 16,890 |
2016-11-16 | $89.55 | $89.75 | $89.41 | $89.61 | $83.14 | 54,103 |
2016-11-15 | $89.89 | $89.89 | $89.16 | $89.48 | $83.02 | 25,926 |
2016-11-14 | $88.33 | $89.63 | $88.33 | $89.63 | $83.16 | 4,799 |
2016-11-11 | $87.49 | $87.98 | $87.49 | $87.98 | $81.63 | 3,739 |
2016-11-10 | $86.90 | $88.18 | $86.90 | $87.57 | $81.25 | 5,414 |
2016-11-09 | $82.88 | $86.24 | $82.45 | $86.11 | $79.89 | 5,659 |
2016-11-08 | $84.93 | $85.82 | $84.93 | $85.37 | $79.21 | 1,055 |
2016-11-07 | $84.39 | $85.54 | $84.39 | $85.28 | $79.12 | 6,138 |
2016-11-04 | $84.00 | $84.85 | $83.71 | $83.79 | $77.74 | 2,543 |
2016-11-03 | $84.64 | $84.64 | $83.48 | $83.48 | $77.45 | 2,387 |
2016-11-02 | $84.22 | $84.70 | $84.03 | $84.25 | $78.17 | 2,042 |
2016-11-01 | $85.17 | $85.17 | $84.40 | $84.56 | $78.45 | 4,921 |
2016-10-31 | $85.10 | $85.38 | $84.99 | $85.38 | $79.22 | 7,239 |
2016-10-28 | $85.64 | $85.64 | $84.79 | $85.16 | $79.01 | 6,427 |
2016-10-27 | $85.80 | $85.80 | $84.44 | $84.44 | $78.34 | 2,664 |
2016-10-26 | $85.61 | $85.79 | $85.61 | $85.79 | $79.60 | 1,300 |
2016-10-25 | $86.68 | $86.68 | $85.60 | $85.76 | $79.57 | 2,320 |
2016-10-24 | $86.98 | $87.02 | $86.81 | $86.82 | $80.55 | 1,912 |
2016-10-21 | $85.31 | $86.39 | $85.31 | $86.35 | $80.12 | 850 |
2016-10-20 | $84.91 | $86.35 | $84.91 | $86.16 | $79.94 | 1,531 |
2016-10-19 | $85.22 | $86.42 | $85.22 | $86.42 | $80.18 | 1,883 |
2016-10-18 | $86.99 | $86.99 | $85.66 | $85.70 | $79.51 | 1,123 |
2016-10-17 | $85.33 | $85.78 | $85.30 | $85.41 | $79.25 | 1,932 |
2016-10-14 | $86.50 | $86.50 | $86.08 | $86.08 | $79.86 | 2,199 |
2016-10-13 | $85.27 | $86.19 | $85.27 | $86.09 | $79.88 | 1,547 |
2016-10-12 | $85.62 | $86.58 | $85.62 | $86.51 | $80.27 | 4,531 |
2016-10-11 | $86.60 | $86.82 | $85.96 | $86.04 | $79.83 | 7,016 |
2016-10-10 | $87.52 | $87.52 | $87.13 | $87.13 | $80.84 | 11,271 |
2016-10-07 | $87.46 | $87.46 | $86.87 | $87.12 | $80.83 | 1,513 |
2016-10-06 | $86.94 | $87.30 | $86.94 | $87.30 | $81.00 | 3,607 |
2016-10-05 | $87.40 | $87.52 | $87.30 | $87.30 | $81.00 | 2,049 |
2016-10-04 | $86.98 | $87.05 | $86.72 | $86.72 | $80.46 | 1,233 |
2016-10-03 | $86.88 | $86.98 | $86.68 | $86.92 | $80.64 | 26,784 |
2016-09-30 | $86.62 | $87.20 | $86.38 | $87.02 | $80.74 | 10,821 |
2016-09-29 | $87.01 | $87.01 | $86.10 | $86.31 | $80.08 | 2,065 |
2016-09-28 | $86.21 | $86.71 | $86.17 | $86.71 | $80.45 | 2,446 |
2016-09-27 | $85.48 | $86.54 | $85.48 | $86.54 | $80.29 | 1,531 |
2016-09-26 | $86.02 | $86.03 | $85.85 | $85.85 | $79.65 | 4,642 |
2016-09-23 | $87.14 | $87.21 | $86.90 | $86.95 | $80.68 | 6,452 |
2016-09-22 | $86.59 | $87.10 | $86.59 | $87.06 | $80.77 | 2,588 |
2016-09-21 | $85.41 | $86.42 | $85.41 | $86.42 | $80.18 | 1,248 |
2016-09-20 | $86.26 | $86.26 | $85.58 | $85.73 | $79.54 | 7,042 |
2016-09-19 | $86.64 | $86.64 | $86.06 | $86.06 | $79.85 | 2,692 |
2016-09-16 | $85.78 | $86.06 | $85.61 | $85.99 | $79.78 | 2,962 |
2016-09-15 | $86.10 | $86.72 | $86.10 | $86.72 | $80.25 | 1,674 |
2016-09-14 | $86.05 | $86.10 | $86.05 | $86.10 | $79.68 | 4,019 |
2016-09-13 | $86.22 | $86.22 | $85.70 | $86.05 | $79.63 | 7,130 |
2016-09-12 | $85.87 | $87.18 | $85.87 | $87.18 | $80.67 | 1,883 |
2016-09-09 | $87.20 | $87.20 | $86.03 | $86.03 | $79.61 | 6,273 |
2016-09-08 | $88.38 | $88.49 | $88.11 | $88.11 | $81.53 | 1,424 |
2016-09-07 | $87.98 | $88.98 | $87.98 | $88.98 | $82.34 | 2,297 |
2016-09-06 | $88.85 | $88.85 | $88.04 | $88.11 | $81.54 | 4,368 |
2016-09-02 | $88.50 | $88.80 | $88.44 | $88.61 | $82.00 | 5,217 |
2016-09-01 | $88.75 | $88.75 | $87.97 | $88.39 | $81.79 | 8,569 |
2016-08-31 | $88.71 | $89.03 | $88.00 | $88.43 | $81.83 | 4,833 |
2016-08-30 | $89.25 | $89.25 | $88.71 | $88.89 | $82.26 | 3,944 |
2016-08-29 | $88.64 | $89.72 | $88.64 | $89.45 | $82.78 | 15,191 |
2016-08-26 | $89.71 | $90.12 | $88.84 | $88.84 | $82.21 | 1,908 |
2016-08-25 | $89.45 | $89.96 | $89.45 | $89.68 | $82.99 | 6,753 |
2016-08-24 | $90.30 | $90.66 | $90.08 | $90.21 | $83.48 | 1,230 |
2016-08-23 | $90.11 | $90.86 | $90.11 | $90.85 | $84.07 | 3,970 |
2016-08-22 | $89.62 | $90.10 | $89.62 | $89.78 | $83.08 | 7,193 |
2016-08-19 | $90.21 | $90.21 | $89.81 | $89.99 | $83.27 | 1,736 |
2016-08-18 | $89.75 | $89.89 | $89.72 | $89.79 | $83.09 | 4,453 |
2016-08-17 | $89.41 | $89.54 | $89.41 | $89.54 | $82.86 | 1,509 |
2016-08-16 | $90.16 | $90.19 | $89.74 | $89.97 | $83.26 | 4,563 |
2016-08-15 | $90.39 | $90.41 | $90.25 | $90.41 | $83.66 | 2,600 |
2016-08-12 | $89.90 | $89.90 | $89.40 | $89.54 | $82.86 | 2,222 |
2016-08-11 | $88.94 | $89.58 | $88.94 | $89.58 | $82.90 | 1,919 |
2016-08-10 | $87.70 | $88.32 | $87.70 | $87.92 | $81.36 | 5,464 |
2016-08-09 | $88.19 | $88.36 | $87.67 | $87.67 | $81.13 | 5,521 |
2016-08-08 | $88.40 | $88.77 | $88.40 | $88.43 | $81.83 | 10,489 |
2016-08-05 | $88.68 | $88.82 | $88.68 | $88.77 | $82.15 | 947 |
2016-08-04 | $87.42 | $87.81 | $87.42 | $87.66 | $81.12 | 5,481 |
2016-08-03 | $86.50 | $87.46 | $86.39 | $87.46 | $80.93 | 4,245 |
2016-08-02 | $87.60 | $87.60 | $87.04 | $87.04 | $80.55 | 2,002 |
2016-08-01 | $89.15 | $89.28 | $88.94 | $88.95 | $82.32 | 2,272 |
2016-07-29 | $89.06 | $89.28 | $89.06 | $89.26 | $82.60 | 3,918 |
2016-07-28 | $88.44 | $89.14 | $88.23 | $89.09 | $82.45 | 4,898 |
2016-07-27 | $88.99 | $89.06 | $88.92 | $88.92 | $82.29 | 1,408 |
2016-07-26 | $89.04 | $89.61 | $89.04 | $89.41 | $82.74 | 8,259 |
2016-07-25 | $88.88 | $89.03 | $88.85 | $89.02 | $82.38 | 9,606 |
2016-07-22 | $88.01 | $88.62 | $88.01 | $88.62 | $82.01 | 4,282 |
2016-07-21 | $88.56 | $88.56 | $87.96 | $88.11 | $81.54 | 7,371 |
2016-07-20 | $87.90 | $88.31 | $87.90 | $88.31 | $81.72 | 1,156 |
2016-07-19 | $87.64 | $87.64 | $87.49 | $87.63 | $81.09 | 6,985 |
2016-07-18 | $87.75 | $88.24 | $87.72 | $88.12 | $81.54 | 2,506 |
2016-07-15 | $88.18 | $88.18 | $87.50 | $87.62 | $81.08 | 3,143 |
2016-07-14 | $88.38 | $88.56 | $87.94 | $88.09 | $81.52 | 5,402 |
2016-07-13 | $88.17 | $88.17 | $87.58 | $87.64 | $81.10 | 2,183 |
2016-07-12 | $88.06 | $88.27 | $88.06 | $88.16 | $81.58 | 9,122 |
2016-07-11 | $86.70 | $87.35 | $86.70 | $87.26 | $80.75 | 5,539 |
2016-07-08 | $84.97 | $86.81 | $84.97 | $86.62 | $80.16 | 7,958 |
2016-07-07 | $83.85 | $85.00 | $83.85 | $84.42 | $78.12 | 1,177 |
2016-07-06 | $83.18 | $84.37 | $83.16 | $84.37 | $78.08 | 5,532 |
2016-07-05 | $83.51 | $83.51 | $82.97 | $83.39 | $77.17 | 1,645 |
2016-07-01 | $83.52 | $85.18 | $83.52 | $84.79 | $78.47 | 7,666 |
2016-06-30 | $82.98 | $83.91 | $82.98 | $83.91 | $77.65 | 4,828 |
2016-06-29 | $82.16 | $83.38 | $82.16 | $83.22 | $77.01 | 2,374 |
2016-06-28 | $80.91 | $81.50 | $80.74 | $81.38 | $75.31 | 11,296 |
2016-06-27 | $80.52 | $80.65 | $79.28 | $79.85 | $73.89 | 60,493 |
2016-06-24 | $81.95 | $83.26 | $81.95 | $82.00 | $75.88 | 61,713 |
2016-06-23 | $85.70 | $85.72 | $85.46 | $85.67 | $79.28 | 9,346 |
2016-06-22 | $85.26 | $85.43 | $84.81 | $84.82 | $78.49 | 4,578 |
2016-06-21 | $84.93 | $85.21 | $84.63 | $84.86 | $78.53 | 3,373 |
2016-06-20 | $85.62 | $86.13 | $85.14 | $85.14 | $78.79 | 10,343 |
2016-06-17 | $84.37 | $84.51 | $84.24 | $84.24 | $77.96 | 2,147 |
2016-06-16 | $83.82 | $84.12 | $83.05 | $84.12 | $77.65 | 3,526 |
2016-06-15 | $84.80 | $84.89 | $84.03 | $84.04 | $77.57 | 7,343 |
2016-06-14 | $84.04 | $84.04 | $83.03 | $83.50 | $77.08 | 7,867 |
2016-06-13 | $84.77 | $84.92 | $83.82 | $83.82 | $77.37 | 5,215 |
2016-06-10 | $85.04 | $85.04 | $84.54 | $84.66 | $78.15 | 5,914 |
2016-06-09 | $85.97 | $86.02 | $85.57 | $85.94 | $79.33 | 2,867 |
2016-06-08 | $86.25 | $86.39 | $86.19 | $86.39 | $79.74 | 2,889 |
2016-06-07 | $85.64 | $86.40 | $85.64 | $86.02 | $79.40 | 4,281 |
2016-06-06 | $85.37 | $85.80 | $85.37 | $85.80 | $79.20 | 1,106 |
2016-06-03 | $85.69 | $85.69 | $84.80 | $85.47 | $78.89 | 3,018 |
2016-06-02 | $85.22 | $86.03 | $85.22 | $86.03 | $79.41 | 7,407 |
2016-06-01 | $85.04 | $85.52 | $85.04 | $85.52 | $78.94 | 3,627 |
2016-05-31 | $85.50 | $85.54 | $85.17 | $85.44 | $78.87 | 9,390 |
2016-05-27 | $85.12 | $85.46 | $85.12 | $85.34 | $78.77 | 2,778 |
2016-05-26 | $84.96 | $85.03 | $84.58 | $84.58 | $78.07 | 5,279 |
2016-05-25 | $84.45 | $84.80 | $84.39 | $84.69 | $78.17 | 26,663 |
2016-05-24 | $83.62 | $84.22 | $83.62 | $84.01 | $77.55 | 3,714 |
2016-05-23 | $83.30 | $83.42 | $82.83 | $82.83 | $76.46 | 3,656 |
2016-05-20 | $82.82 | $83.19 | $82.82 | $83.07 | $76.68 | 10,921 |
2016-05-19 | $82.34 | $82.41 | $81.71 | $82.32 | $75.99 | 14,971 |
2016-05-18 | $82.70 | $82.91 | $81.97 | $82.25 | $75.92 | 7,736 |
2016-05-17 | $83.56 | $83.98 | $82.84 | $82.94 | $76.56 | 9,058 |
2016-05-16 | $82.93 | $83.82 | $82.93 | $83.66 | $77.22 | 26,450 |
2016-05-13 | $83.70 | $84.04 | $82.96 | $82.96 | $76.58 | 10,215 |
2016-05-12 | $84.64 | $84.64 | $83.52 | $84.12 | $77.65 | 81,173 |
2016-05-11 | $85.46 | $85.46 | $84.25 | $84.25 | $77.77 | 43,942 |
2016-05-10 | $85.76 | $86.53 | $85.70 | $86.49 | $79.84 | 11,506 |
2016-05-09 | $85.44 | $86.16 | $85.39 | $85.84 | $79.24 | 12,220 |
2016-05-06 | $85.00 | $85.68 | $84.89 | $85.68 | $79.09 | 3,775 |
2016-05-05 | $85.80 | $85.81 | $85.21 | $85.21 | $78.65 | 11,129 |
2016-05-04 | $85.94 | $86.30 | $85.76 | $85.81 | $79.20 | 2,656 |
2016-05-03 | $86.71 | $86.80 | $86.43 | $86.56 | $79.90 | 4,689 |
2016-05-02 | $86.84 | $87.38 | $86.84 | $87.38 | $80.66 | 34,670 |
2016-04-29 | $87.14 | $87.14 | $85.90 | $86.47 | $79.82 | 4,506 |
2016-04-28 | $87.66 | $88.00 | $86.86 | $86.86 | $80.18 | 3,586 |
2016-04-27 | $87.99 | $88.47 | $87.96 | $88.41 | $81.61 | 5,853 |
2016-04-26 | $87.69 | $88.28 | $87.68 | $88.28 | $81.49 | 6,033 |
2016-04-25 | $87.39 | $87.66 | $87.32 | $87.66 | $80.92 | 19,207 |
2016-04-22 | $87.71 | $88.11 | $87.70 | $88.08 | $81.30 | 9,109 |
2016-04-21 | $88.37 | $88.50 | $88.05 | $88.09 | $81.31 | 5,867 |
2016-04-20 | $87.97 | $88.47 | $87.97 | $88.11 | $81.33 | 33,472 |
2016-04-19 | $88.43 | $88.65 | $87.71 | $88.03 | $81.26 | 3,674 |
2016-04-18 | $88.00 | $88.30 | $88.00 | $88.30 | $81.50 | 3,583 |
2016-04-15 | $87.57 | $87.68 | $87.44 | $87.68 | $80.93 | 2,752 |
2016-04-14 | $87.96 | $87.96 | $87.48 | $87.48 | $80.75 | 4,625 |
2016-04-13 | $87.10 | $87.74 | $87.10 | $87.73 | $80.98 | 3,976 |
2016-04-12 | $85.63 | $86.29 | $85.17 | $86.29 | $79.65 | 9,803 |
2016-04-11 | $86.21 | $86.69 | $85.61 | $85.61 | $79.02 | 7,192 |
2016-04-08 | $86.64 | $86.64 | $85.74 | $85.98 | $79.37 | 10,846 |
2016-04-07 | $86.85 | $86.85 | $86.28 | $86.28 | $79.64 | 605 |
2016-04-06 | $86.93 | $87.64 | $86.76 | $87.64 | $80.90 | 8,165 |
2016-04-05 | $87.14 | $87.39 | $86.81 | $86.95 | $80.26 | 6,541 |
2016-04-04 | $89.06 | $89.20 | $87.75 | $87.78 | $81.03 | 7,588 |
2016-04-01 | $88.15 | $88.98 | $88.15 | $88.96 | $82.11 | 10,014 |
2016-03-31 | $88.70 | $89.06 | $88.50 | $88.77 | $81.94 | 37,227 |
2016-03-30 | $88.85 | $88.92 | $88.44 | $88.75 | $81.92 | 3,942 |
2016-03-29 | $87.32 | $88.30 | $87.28 | $88.13 | $81.35 | 4,751 |
2016-03-28 | $86.85 | $87.52 | $86.85 | $87.26 | $80.55 | 2,755 |
2016-03-24 | $86.40 | $86.70 | $86.31 | $86.69 | $80.02 | 11,291 |
2016-03-23 | $87.40 | $87.40 | $86.66 | $86.68 | $80.01 | 49,887 |
2016-03-22 | $87.45 | $87.70 | $87.45 | $87.50 | $80.77 | 2,250 |
2016-03-21 | $87.86 | $88.18 | $87.53 | $88.04 | $81.27 | 10,820 |
2016-03-18 | $88.05 | $88.31 | $87.92 | $88.00 | $81.23 | 17,908 |
2016-03-17 | $87.26 | $88.14 | $87.07 | $87.92 | $80.78 | 6,136 |
2016-03-16 | $86.40 | $87.38 | $86.40 | $87.38 | $80.28 | 11,478 |
2016-03-15 | $86.50 | $86.63 | $86.38 | $86.62 | $79.58 | 3,235 |
2016-03-14 | $87.23 | $87.35 | $86.94 | $87.11 | $80.03 | 3,812 |
2016-03-11 | $86.22 | $87.12 | $86.22 | $87.12 | $80.04 | 15,851 |
2016-03-10 | $85.65 | $85.91 | $84.81 | $85.48 | $78.54 | 6,686 |
2016-03-09 | $85.73 | $85.73 | $84.95 | $85.25 | $78.33 | 6,216 |
2016-03-08 | $85.37 | $85.51 | $84.80 | $84.80 | $77.91 | 2,688 |
2016-03-07 | $85.68 | $86.06 | $85.46 | $85.75 | $78.79 | 10,513 |
2016-03-04 | $85.87 | $86.11 | $85.45 | $85.77 | $78.80 | 8,314 |
2016-03-03 | $85.16 | $85.94 | $85.12 | $85.94 | $78.96 | 3,719 |
2016-03-02 | $84.81 | $85.24 | $84.50 | $85.24 | $78.32 | 13,379 |
2016-03-01 | $83.83 | $85.03 | $83.83 | $84.90 | $78.00 | 52,693 |
2016-02-29 | $83.33 | $83.81 | $83.03 | $83.03 | $76.29 | 4,887 |
2016-02-26 | $83.40 | $83.46 | $83.19 | $83.25 | $76.49 | 2,463 |
2016-02-25 | $82.32 | $83.13 | $81.97 | $83.13 | $76.38 | 11,706 |
2016-02-24 | $80.37 | $82.26 | $80.37 | $82.26 | $75.58 | 2,850 |
2016-02-23 | $81.97 | $82.25 | $81.48 | $81.69 | $75.05 | 3,643 |
2016-02-22 | $81.45 | $82.08 | $81.45 | $82.08 | $75.41 | 17,644 |
2016-02-19 | $80.10 | $80.47 | $79.48 | $80.47 | $73.93 | 17,009 |
2016-02-18 | $81.01 | $81.01 | $80.19 | $80.75 | $74.19 | 7,396 |
2016-02-17 | $80.88 | $81.10 | $80.64 | $81.10 | $74.51 | 4,682 |
2016-02-16 | $78.09 | $79.23 | $77.72 | $79.03 | $72.61 | 73,057 |
2016-02-12 | $75.85 | $76.89 | $75.26 | $76.89 | $70.64 | 5,283 |
2016-02-11 | $74.76 | $75.54 | $74.43 | $74.98 | $68.89 | 44,734 |
2016-02-10 | $75.84 | $76.78 | $75.57 | $75.63 | $69.49 | 7,540 |
2016-02-09 | $75.32 | $76.45 | $75.02 | $75.52 | $69.39 | 33,843 |
2016-02-08 | $76.75 | $76.75 | $74.90 | $75.92 | $69.75 | 22,316 |
2016-02-05 | $79.43 | $79.43 | $77.30 | $77.53 | $71.23 | 2,725 |
2016-02-04 | $79.52 | $79.77 | $79.05 | $79.72 | $73.24 | 5,537 |
2016-02-03 | $80.02 | $80.02 | $78.97 | $79.96 | $73.47 | 6,321 |
2016-02-02 | $80.91 | $80.99 | $79.72 | $79.78 | $73.30 | 5,640 |
2016-02-01 | $80.30 | $81.57 | $80.30 | $81.42 | $74.81 | 9,134 |
2016-01-29 | $78.93 | $80.77 | $78.93 | $80.52 | $73.98 | 4,681 |
2016-01-28 | $79.62 | $79.69 | $78.14 | $78.70 | $72.31 | 6,307 |
2016-01-27 | $79.23 | $80.20 | $78.52 | $78.72 | $72.33 | 24,067 |
2016-01-26 | $78.58 | $79.59 | $78.48 | $79.45 | $73.00 | 6,003 |
2016-01-25 | $78.86 | $78.94 | $77.78 | $77.78 | $71.46 | 8,371 |
2016-01-22 | $79.08 | $79.54 | $78.67 | $79.05 | $72.63 | 4,753 |
2016-01-21 | $77.11 | $78.88 | $76.69 | $78.04 | $71.70 | 69,333 |
2016-01-20 | $76.05 | $77.45 | $74.21 | $76.76 | $70.53 | 31,232 |
2016-01-19 | $78.28 | $78.42 | $76.41 | $77.21 | $70.94 | 19,648 |
2016-01-15 | $76.65 | $77.81 | $76.36 | $77.41 | $71.12 | 12,018 |
2016-01-14 | $78.25 | $79.23 | $76.77 | $78.62 | $72.23 | 57,449 |
2016-01-13 | $80.70 | $80.70 | $78.12 | $78.21 | $71.86 | 326,886 |
2016-01-12 | $80.71 | $81.19 | $79.70 | $80.71 | $74.15 | 6,308 |
2016-01-11 | $80.04 | $80.18 | $78.98 | $79.92 | $73.43 | 22,829 |
2016-01-08 | $81.46 | $81.46 | $79.53 | $79.54 | $73.08 | 9,979 |
2016-01-07 | $80.95 | $82.06 | $80.66 | $80.96 | $74.38 | 64,945 |
2016-01-06 | $82.58 | $82.89 | $81.78 | $82.29 | $75.61 | 17,769 |
2016-01-05 | $83.88 | $83.98 | $83.34 | $83.80 | $76.99 | 14,929 |
2016-01-04 | $83.35 | $83.78 | $82.71 | $83.75 | $76.95 | 69,442 |
2015-12-31 | $85.08 | $85.33 | $84.62 | $84.69 | $77.81 | 20,232 |
2015-12-30 | $85.89 | $85.96 | $85.30 | $85.35 | $78.42 | 16,661 |
2015-12-29 | $86.10 | $86.10 | $85.75 | $86.01 | $79.02 | 130,285 |
2015-12-28 | $84.79 | $85.20 | $84.47 | $85.20 | $78.28 | 9,315 |
2015-12-24 | $85.44 | $85.56 | $85.16 | $85.23 | $78.31 | 13,686 |
2015-12-23 | $85.08 | $85.65 | $85.01 | $85.51 | $78.56 | 20,182 |
2015-12-22 | $84.15 | $84.92 | $83.93 | $84.79 | $77.90 | 4,066 |
2015-12-21 | $83.87 | $84.06 | $83.42 | $83.76 | $76.96 | 9,063 |
2015-12-18 | $84.16 | $84.28 | $83.34 | $83.35 | $76.58 | 8,494 |
2015-12-17 | $86.77 | $86.77 | $84.77 | $84.77 | $77.57 | 14,137 |
2015-12-16 | $85.69 | $86.81 | $85.59 | $86.66 | $79.30 | 9,543 |
2015-12-15 | $85.14 | $85.75 | $85.00 | $85.20 | $77.96 | 34,772 |
2015-12-14 | $84.60 | $85.12 | $83.60 | $84.51 | $77.33 | 18,707 |
2015-12-11 | $85.28 | $85.28 | $84.46 | $84.62 | $77.43 | 33,325 |
2015-12-10 | $86.39 | $87.04 | $86.25 | $86.54 | $79.19 | 12,431 |
2015-12-09 | $86.99 | $88.03 | $86.14 | $86.38 | $79.04 | 66,881 |
2015-12-08 | $87.00 | $87.73 | $86.91 | $87.18 | $79.77 | 7,575 |
2015-12-07 | $87.58 | $87.76 | $87.36 | $87.55 | $80.11 | 13,315 |
2015-12-04 | $87.37 | $88.33 | $87.37 | $88.20 | $80.70 | 11,385 |
2015-12-03 | $88.37 | $88.37 | $86.29 | $86.63 | $79.27 | 25,958 |
2015-12-02 | $88.83 | $88.94 | $88.00 | $88.05 | $80.57 | 14,031 |
2015-12-01 | $88.64 | $88.97 | $88.43 | $88.97 | $81.41 | 40,197 |
2015-11-30 | $89.07 | $89.07 | $88.25 | $88.36 | $80.85 | 15,102 |
2015-11-27 | $89.36 | $89.49 | $88.72 | $88.94 | $81.38 | 4,824 |
2015-11-25 | $88.92 | $89.58 | $88.92 | $89.48 | $81.88 | 18,541 |
2015-11-24 | $88.00 | $89.03 | $87.91 | $88.94 | $81.38 | 7,029 |
2015-11-23 | $88.25 | $88.95 | $88.20 | $88.61 | $81.08 | 3,423 |
2015-11-20 | $88.56 | $88.56 | $88.14 | $88.30 | $80.80 | 10,948 |
2015-11-19 | $87.34 | $87.67 | $87.27 | $87.56 | $80.12 | 3,090 |
2015-11-18 | $86.05 | $87.46 | $86.05 | $87.46 | $80.03 | 9,903 |
2015-11-17 | $86.32 | $86.79 | $85.63 | $85.75 | $78.46 | 10,194 |
2015-11-16 | $84.71 | $85.95 | $83.98 | $85.95 | $78.65 | 16,996 |
2015-11-13 | $86.91 | $86.91 | $84.92 | $85.03 | $77.80 | 25,560 |
2015-11-12 | $88.60 | $88.76 | $88.01 | $88.05 | $80.56 | 6,331 |
2015-11-11 | $89.45 | $89.47 | $88.75 | $88.92 | $81.36 | 7,956 |
2015-11-10 | $89.19 | $90.04 | $88.95 | $90.01 | $82.36 | 8,085 |
2015-11-09 | $90.37 | $90.37 | $88.64 | $89.14 | $81.56 | 18,074 |
2015-11-06 | $90.88 | $90.88 | $90.11 | $90.57 | $82.87 | 5,381 |
2015-11-05 | $90.83 | $91.13 | $90.26 | $90.95 | $83.22 | 19,412 |
2015-11-04 | $91.53 | $91.53 | $90.36 | $90.60 | $82.90 | 19,646 |
2015-11-03 | $90.55 | $91.55 | $90.55 | $91.24 | $83.49 | 35,922 |
2015-11-02 | $90.43 | $90.95 | $90.12 | $90.91 | $83.18 | 89,179 |
2015-10-30 | $89.88 | $90.69 | $89.65 | $90.25 | $82.58 | 14,159 |
2015-10-29 | $89.54 | $89.74 | $88.83 | $89.58 | $81.97 | 6,042 |
2015-10-28 | $88.87 | $89.60 | $88.74 | $89.60 | $81.99 | 15,054 |
2015-10-27 | $88.63 | $88.75 | $87.97 | $88.56 | $81.03 | 109,879 |
2015-10-26 | $88.41 | $89.20 | $88.32 | $89.07 | $81.50 | 64,703 |
2015-10-23 | $89.51 | $89.51 | $88.00 | $88.43 | $80.92 | 13,693 |
2015-10-22 | $88.29 | $88.97 | $88.10 | $88.84 | $81.29 | 33,460 |
2015-10-21 | $88.55 | $88.57 | $87.76 | $87.92 | $80.45 | 319,455 |
2015-10-20 | $88.17 | $88.74 | $88.09 | $88.32 | $80.81 | 17,022 |
2015-10-19 | $87.90 | $88.31 | $87.63 | $88.31 | $80.81 | 8,719 |
2015-10-16 | $87.84 | $88.20 | $87.56 | $88.19 | $80.70 | 28,097 |
2015-10-15 | $87.23 | $87.82 | $86.50 | $87.82 | $80.36 | 83,220 |
2015-10-14 | $88.04 | $88.14 | $86.96 | $87.05 | $79.65 | 6,113 |
2015-10-13 | $88.12 | $88.76 | $87.70 | $87.82 | $80.36 | 17,299 |
2015-10-12 | $88.66 | $88.71 | $88.37 | $88.66 | $81.13 | 9,312 |
2015-10-09 | $88.22 | $88.68 | $88.07 | $88.64 | $81.11 | 194,665 |
2015-10-08 | $87.24 | $88.72 | $87.24 | $88.64 | $81.11 | 4,963 |
2015-10-07 | $87.11 | $87.40 | $86.61 | $87.30 | $79.88 | 22,027 |
2015-10-06 | $87.63 | $87.63 | $86.64 | $86.86 | $79.48 | 11,571 |
2015-10-05 | $86.41 | $87.55 | $86.41 | $87.45 | $80.02 | 15,010 |
2015-10-02 | $83.55 | $85.89 | $83.40 | $85.89 | $78.59 | 53,799 |
2015-10-01 | $84.45 | $84.45 | $83.53 | $84.44 | $77.27 | 51,718 |
2015-09-30 | $83.14 | $84.31 | $83.14 | $84.25 | $77.09 | 62,814 |
2015-09-29 | $82.04 | $83.01 | $82.04 | $82.37 | $75.37 | 8,245 |
2015-09-28 | $84.81 | $84.81 | $82.82 | $82.82 | $75.78 | 175,382 |
2015-09-25 | $86.14 | $86.22 | $85.13 | $85.41 | $78.15 | 9,152 |
2015-09-24 | $85.00 | $85.53 | $84.33 | $85.41 | $78.15 | 9,377 |
2015-09-23 | $85.88 | $86.06 | $85.44 | $85.62 | $78.34 | 8,542 |
2015-09-22 | $86.49 | $86.49 | $85.51 | $86.01 | $78.70 | 23,463 |
2015-09-21 | $87.54 | $88.17 | $87.09 | $87.40 | $79.97 | 51,170 |
2015-09-18 | $87.55 | $88.21 | $86.89 | $87.07 | $79.67 | 12,499 |
2015-09-17 | $88.88 | $90.15 | $88.75 | $88.95 | $81.12 | 16,820 |
2015-09-16 | $87.79 | $88.94 | $87.63 | $88.80 | $80.98 | 59,695 |
2015-09-15 | $86.86 | $87.80 | $86.71 | $87.54 | $79.83 | 329,469 |
2015-09-14 | $87.04 | $87.04 | $86.57 | $86.69 | $79.06 | 7,363 |
2015-09-11 | $86.20 | $87.00 | $86.17 | $86.97 | $79.31 | 3,987 |
2015-09-10 | $86.49 | $87.13 | $86.40 | $86.58 | $78.96 | 64,972 |
2015-09-09 | $88.21 | $88.23 | $86.57 | $86.62 | $79.00 | 159,616 |
2015-09-08 | $86.88 | $87.50 | $86.52 | $87.50 | $79.80 | 17,862 |
2015-09-04 | $85.79 | $86.12 | $85.24 | $85.83 | $78.28 | 11,133 |
2015-09-03 | $86.38 | $87.29 | $86.38 | $86.70 | $79.07 | 9,015 |
2015-09-02 | $85.75 | $86.28 | $84.95 | $86.28 | $78.69 | 7,870 |
2015-09-01 | $84.02 | $85.67 | $83.99 | $84.54 | $77.10 | 181,185 |
2015-08-31 | $86.98 | $87.50 | $86.63 | $86.72 | $79.08 | 46,935 |
2015-08-28 | $86.79 | $87.60 | $86.73 | $87.24 | $79.56 | 19,174 |
2015-08-27 | $86.08 | $87.43 | $85.77 | $87.15 | $79.48 | 17,796 |
2015-08-26 | $84.59 | $85.24 | $82.76 | $85.23 | $77.73 | 133,823 |
2015-08-25 | $85.18 | $85.40 | $83.00 | $83.00 | $75.69 | 42,315 |
2015-08-24 | $85.60 | $85.92 | $71.00 | $82.91 | $75.62 | 84,736 |
2015-08-21 | $88.86 | $88.86 | $86.33 | $86.42 | $78.81 | 39,391 |
2015-08-20 | $90.42 | $90.42 | $89.12 | $89.12 | $81.28 | 11,282 |
Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) News Headlines
Recent Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) News
Similar Companies to Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD) 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 | -- | -- | -- |