Invesco S&P 500 Equal Weight Industrials ETF (RGI) Exchange: NYSE ARCA
Data as of May 2, 2025
$189.04 ($5.69) 3.10%
Invesco S&P 500 Equal Weight Industrials ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Industrials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $186.65 |
Previous Close | $189.04 |
High | $189.32 |
Low | $186.65 |
Adjusted Open | $186.65 |
Previous Adjusted Close | $189.04 |
Adjusted High | $189.32 |
Adjusted Low | $186.65 |
About Invesco S&P 500 Equal Weight Industrials ETF (RGI)
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® Industrials 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 industrials sector, as defined according to the Global Industry Classification Standard (“GICS”). The industrials sector includes manufacturers and distributors of capital goods such as aerospace and defense, building projects, electrical equipment and machinery, companies that offer construction and engineering services, providers of commercial and professional services including printing, environmental and facilities services, office services and supplies, security and alarm services, human resource and employment services, research and consulting services and providers of transportation 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 73 constituents with market capitalizations ranging from $370.5 billion to $7.2 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 industrials 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 Industrials ETF (RGI)
Historical Stock Data for Invesco S&P 500 Equal Weight Industrials ETF (RGI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-02 | $186.65 | $189.32 | $186.65 | $189.04 | $189.04 | 5,606 |
2023-06-01 | $181.57 | $183.73 | $180.92 | $183.35 | $183.35 | 15,931 |
2023-05-31 | $182.44 | $182.44 | $180.74 | $181.26 | $181.26 | 45,154 |
2023-05-30 | $185.28 | $185.28 | $183.53 | $184.14 | $184.14 | 4,490 |
2023-05-26 | $183.14 | $184.80 | $183.14 | $184.50 | $184.50 | 13,505 |
2023-05-25 | $182.39 | $183.26 | $182.10 | $183.04 | $183.04 | 13,349 |
2023-05-24 | $182.83 | $183.17 | $182.14 | $182.43 | $182.43 | 8,312 |
2023-05-23 | $186.67 | $186.67 | $184.97 | $184.97 | $184.97 | 5,552 |
2023-05-22 | $186.44 | $187.32 | $186.31 | $187.12 | $187.12 | 5,318 |
2023-05-19 | $188.28 | $188.28 | $186.17 | $186.95 | $186.95 | 11,337 |
2023-05-18 | $185.34 | $187.75 | $185.34 | $187.58 | $187.58 | 16,974 |
2023-05-17 | $183.77 | $186.19 | $183.70 | $185.87 | $185.87 | 11,816 |
2023-05-16 | $184.03 | $184.03 | $182.59 | $182.59 | $182.59 | 7,561 |
2023-05-15 | $184.06 | $185.42 | $183.90 | $185.29 | $185.29 | 6,926 |
2023-05-12 | $185.22 | $185.46 | $182.88 | $184.22 | $184.22 | 9,819 |
2023-05-11 | $184.22 | $184.26 | $183.55 | $184.26 | $184.26 | 19,492 |
2023-05-10 | $185.75 | $185.75 | $183.26 | $185.28 | $185.28 | 14,969 |
2023-05-09 | $185.01 | $185.94 | $185.01 | $185.63 | $185.63 | 8,232 |
2023-05-08 | $185.14 | $185.58 | $185.14 | $185.57 | $185.57 | 9,773 |
2023-05-05 | $184.56 | $186.56 | $184.56 | $186.14 | $186.14 | 6,491 |
2023-05-04 | $183.59 | $184.53 | $182.67 | $183.21 | $183.21 | 5,607 |
2023-05-03 | $186.40 | $187.89 | $185.45 | $185.57 | $185.57 | 10,821 |
2023-05-02 | $186.55 | $186.55 | $183.58 | $185.53 | $185.53 | 20,396 |
2023-05-01 | $186.14 | $188.17 | $186.14 | $187.28 | $187.28 | 13,139 |
2023-04-28 | $186.14 | $186.60 | $185.49 | $186.33 | $186.33 | 23,950 |
2023-04-27 | $181.69 | $184.47 | $181.25 | $184.47 | $184.47 | 5,996 |
2023-04-26 | $182.49 | $182.84 | $179.76 | $180.23 | $180.23 | 12,018 |
2023-04-25 | $185.35 | $185.37 | $183.40 | $183.40 | $183.40 | 11,120 |
2023-04-24 | $186.68 | $186.78 | $185.95 | $186.45 | $186.45 | 4,939 |
2023-04-21 | $186.35 | $186.35 | $185.34 | $186.11 | $186.11 | 17,285 |
2023-04-20 | $186.10 | $186.89 | $185.84 | $186.23 | $186.23 | 8,068 |
2023-04-19 | $185.92 | $186.28 | $185.35 | $186.06 | $186.06 | 16,263 |
2023-04-18 | $186.72 | $186.73 | $185.92 | $186.23 | $186.23 | 10,549 |
2023-04-17 | $184.82 | $185.69 | $184.38 | $185.64 | $185.64 | 15,658 |
2023-04-14 | $185.53 | $185.53 | $183.22 | $184.23 | $184.23 | 13,655 |
2023-04-13 | $183.05 | $184.75 | $182.37 | $184.46 | $184.46 | 8,306 |
2023-04-12 | $184.71 | $184.71 | $183.27 | $183.64 | $183.64 | 12,253 |
2023-04-11 | $183.09 | $184.18 | $183.09 | $183.40 | $183.40 | 11,671 |
2023-04-10 | $179.21 | $182.21 | $179.21 | $182.20 | $182.20 | 7,489 |
2023-04-06 | $180.67 | $180.79 | $179.50 | $180.24 | $180.24 | 64,828 |
2023-04-05 | $182.59 | $182.59 | $179.89 | $180.35 | $180.35 | 28,840 |
2023-04-04 | $187.04 | $187.04 | $182.50 | $182.85 | $182.85 | 8,041 |
2023-04-03 | $187.53 | $187.86 | $186.33 | $187.32 | $187.32 | 18,099 |
2023-03-31 | $186.24 | $187.80 | $186.24 | $187.64 | $187.64 | 14,021 |
2023-03-30 | $185.37 | $185.91 | $184.98 | $185.09 | $185.09 | 15,658 |
2023-03-29 | $184.02 | $184.63 | $183.63 | $184.63 | $184.63 | 12,923 |
2023-03-28 | $181.00 | $182.53 | $181.00 | $182.01 | $182.01 | 28,255 |
2023-03-27 | $180.68 | $181.56 | $180.01 | $181.00 | $181.00 | 23,869 |
2023-03-24 | $177.07 | $179.33 | $176.30 | $179.26 | $179.26 | 16,466 |
2023-03-23 | $179.70 | $181.44 | $177.56 | $178.42 | $178.42 | 18,464 |
2023-03-22 | $182.85 | $183.06 | $179.37 | $179.37 | $179.37 | 8,785 |
2023-03-21 | $183.54 | $183.54 | $182.09 | $183.03 | $183.03 | 22,628 |
2023-03-20 | $178.59 | $180.85 | $178.59 | $180.49 | $180.49 | 20,513 |
2023-03-17 | $180.61 | $180.70 | $178.15 | $178.61 | $178.61 | 18,683 |
2023-03-16 | $179.02 | $182.45 | $178.69 | $181.94 | $181.94 | 19,006 |
2023-03-15 | $180.80 | $181.73 | $177.31 | $179.89 | $179.89 | 37,201 |
2023-03-14 | $185.63 | $186.30 | $182.75 | $184.37 | $184.37 | 5,621 |
2023-03-13 | $182.47 | $183.50 | $181.38 | $182.74 | $182.74 | 21,132 |
2023-03-10 | $188.46 | $188.46 | $183.89 | $184.59 | $184.59 | 18,922 |
2023-03-09 | $192.72 | $193.39 | $188.38 | $188.68 | $188.68 | 18,177 |
2023-03-08 | $191.75 | $191.96 | $190.29 | $191.79 | $191.79 | 9,822 |
2023-03-07 | $193.75 | $193.81 | $191.16 | $191.19 | $191.19 | 16,043 |
2023-03-06 | $194.21 | $194.91 | $192.95 | $193.30 | $193.30 | 53,987 |
2023-03-03 | $192.48 | $194.02 | $191.73 | $193.82 | $193.82 | 9,987 |
2023-03-02 | $188.41 | $191.61 | $188.41 | $191.43 | $191.43 | 5,768 |
2023-03-01 | $188.82 | $189.79 | $188.82 | $189.24 | $189.24 | 14,619 |
2023-02-28 | $189.01 | $190.19 | $188.91 | $188.91 | $188.91 | 6,547 |
2023-02-27 | $190.17 | $190.17 | $188.81 | $189.02 | $189.02 | 8,547 |
2023-02-24 | $186.96 | $187.94 | $186.01 | $187.88 | $187.88 | 6,000 |
2023-02-23 | $189.94 | $189.94 | $187.15 | $188.99 | $188.99 | 7,948 |
2023-02-22 | $188.05 | $189.25 | $187.19 | $187.84 | $187.84 | 10,166 |
2023-02-21 | $192.95 | $192.95 | $187.85 | $187.85 | $187.85 | 7,548 |
2023-02-17 | $192.02 | $193.36 | $191.77 | $193.26 | $193.26 | 4,786 |
2023-02-16 | $192.73 | $194.03 | $192.50 | $192.54 | $192.54 | 17,283 |
2023-02-15 | $192.18 | $194.76 | $192.16 | $194.76 | $194.76 | 9,386 |
2023-02-14 | $192.51 | $193.20 | $190.75 | $192.97 | $192.97 | 8,552 |
2023-02-13 | $190.76 | $193.13 | $190.76 | $193.04 | $193.04 | 6,347 |
2023-02-10 | $189.48 | $190.94 | $189.48 | $190.94 | $190.94 | 19,590 |
2023-02-09 | $193.44 | $193.44 | $190.17 | $190.42 | $190.42 | 11,931 |
2023-02-08 | $193.48 | $193.48 | $191.97 | $192.28 | $192.28 | 6,327 |
2023-02-07 | $191.92 | $193.78 | $190.44 | $193.73 | $193.73 | 9,590 |
2023-02-06 | $193.54 | $193.76 | $192.66 | $193.20 | $193.20 | 15,590 |
2023-02-03 | $194.65 | $195.61 | $193.95 | $194.39 | $194.39 | 66,532 |
2023-02-02 | $193.82 | $196.64 | $193.78 | $195.63 | $195.63 | 32,614 |
2023-02-01 | $190.22 | $193.85 | $189.28 | $192.54 | $192.54 | 46,263 |
2023-01-31 | $186.76 | $190.29 | $186.76 | $190.29 | $190.29 | 8,235 |
2023-01-30 | $187.42 | $188.12 | $185.81 | $185.82 | $185.82 | 12,042 |
2023-01-27 | $187.53 | $188.95 | $187.08 | $188.08 | $188.08 | 9,310 |
2023-01-26 | $187.29 | $187.29 | $184.98 | $187.02 | $187.02 | 20,901 |
2023-01-25 | $184.54 | $186.21 | $184.00 | $186.04 | $186.04 | 8,136 |
2023-01-24 | $184.18 | $187.40 | $184.18 | $186.79 | $186.79 | 10,414 |
2023-01-23 | $183.77 | $186.53 | $183.77 | $185.92 | $185.92 | 23,801 |
2023-01-20 | $180.80 | $183.78 | $180.58 | $183.78 | $183.78 | 15,089 |
2023-01-19 | $184.37 | $184.37 | $180.73 | $180.73 | $180.73 | 13,316 |
2023-01-18 | $188.93 | $189.03 | $184.81 | $184.81 | $184.81 | 39,358 |
2023-01-17 | $189.52 | $189.52 | $187.74 | $187.79 | $187.79 | 12,957 |
2023-01-13 | $186.82 | $189.31 | $186.82 | $189.31 | $189.31 | 10,002 |
2023-01-12 | $188.31 | $189.45 | $186.77 | $188.94 | $188.94 | 25,944 |
2023-01-11 | $186.14 | $187.79 | $186.13 | $187.69 | $187.69 | 12,889 |
2023-01-10 | $183.51 | $185.35 | $183.48 | $185.34 | $185.34 | 9,044 |
2023-01-09 | $184.67 | $186.53 | $183.96 | $183.96 | $183.96 | 13,738 |
2023-01-06 | $181.26 | $184.04 | $181.24 | $184.00 | $184.00 | 17,394 |
2023-01-05 | $179.85 | $179.85 | $178.64 | $178.93 | $178.93 | 5,975 |
2023-01-04 | $180.40 | $181.54 | $179.60 | $181.12 | $181.12 | 19,835 |
2023-01-03 | $179.86 | $179.86 | $177.37 | $178.64 | $178.64 | 8,998 |
2022-12-30 | $178.30 | $178.35 | $176.78 | $178.27 | $178.27 | 8,428 |
2022-12-29 | $178.07 | $179.77 | $178.07 | $179.30 | $179.30 | 7,324 |
2022-12-28 | $179.04 | $179.82 | $176.54 | $176.54 | $176.54 | 8,645 |
2022-12-27 | $178.29 | $179.61 | $178.29 | $179.02 | $179.02 | 8,723 |
2022-12-23 | $177.01 | $178.67 | $177.01 | $178.67 | $178.67 | 3,645 |
2022-12-22 | $178.97 | $178.97 | $174.91 | $177.50 | $177.50 | 8,908 |
2022-12-21 | $178.41 | $180.14 | $178.41 | $179.87 | $179.87 | 25,905 |
2022-12-20 | $177.01 | $177.55 | $176.44 | $176.76 | $176.76 | 11,252 |
2022-12-19 | $178.00 | $178.58 | $176.04 | $176.58 | $176.58 | 8,811 |
2022-12-16 | $177.46 | $178.79 | $176.87 | $178.50 | $177.93 | 21,428 |
2022-12-15 | $181.67 | $181.67 | $179.00 | $179.54 | $179.54 | 22,377 |
2022-12-14 | $185.21 | $186.96 | $183.53 | $184.39 | $184.39 | 9,980 |
2022-12-13 | $189.26 | $189.26 | $183.86 | $185.13 | $185.13 | 16,432 |
2022-12-12 | $182.00 | $184.48 | $182.00 | $184.48 | $184.48 | 18,903 |
2022-12-09 | $182.92 | $182.92 | $181.34 | $181.34 | $181.34 | 20,912 |
2022-12-08 | $183.00 | $183.61 | $181.95 | $182.52 | $182.52 | 20,973 |
2022-12-07 | $182.29 | $183.00 | $181.78 | $181.80 | $181.80 | 4,948 |
2022-12-06 | $181.57 | $182.52 | $181.57 | $182.51 | $182.51 | 4,756 |
2022-12-05 | $184.43 | $185.04 | $184.23 | $184.36 | $184.36 | 4,501 |
2022-12-02 | $186.17 | $188.00 | $186.17 | $187.52 | $187.52 | 12,553 |
2022-12-01 | $187.58 | $187.58 | $186.15 | $186.94 | $186.94 | 6,153 |
2022-11-30 | $182.24 | $186.47 | $181.44 | $186.47 | $186.47 | 9,966 |
2022-11-29 | $181.83 | $183.15 | $181.83 | $183.00 | $183.00 | 4,421 |
2022-11-28 | $184.84 | $184.84 | $182.23 | $182.23 | $182.23 | 3,800 |
2022-11-25 | $185.70 | $186.27 | $185.70 | $186.04 | $186.04 | 1,258 |
2022-11-23 | $185.73 | $185.91 | $185.05 | $185.33 | $185.33 | 5,853 |
2022-11-22 | $184.69 | $184.82 | $183.88 | $184.69 | $184.69 | 7,613 |
2022-11-21 | $183.01 | $183.94 | $182.99 | $183.53 | $183.53 | 5,112 |
2022-11-18 | $182.89 | $183.50 | $182.27 | $183.05 | $183.05 | 5,429 |
2022-11-17 | $180.42 | $181.76 | $178.90 | $181.66 | $181.66 | 6,936 |
2022-11-16 | $183.32 | $183.32 | $182.21 | $182.58 | $182.58 | 11,776 |
2022-11-15 | $184.81 | $185.19 | $183.78 | $184.18 | $184.18 | 19,245 |
2022-11-14 | $183.88 | $185.17 | $182.57 | $182.57 | $182.57 | 10,616 |
2022-11-11 | $184.31 | $184.75 | $184.00 | $184.29 | $184.29 | 33,240 |
2022-11-10 | $180.88 | $184.08 | $180.64 | $183.86 | $183.86 | 20,276 |
2022-11-09 | $176.62 | $177.64 | $174.81 | $175.08 | $175.08 | 20,141 |
2022-11-08 | $177.24 | $178.78 | $176.19 | $177.71 | $177.71 | 11,996 |
2022-11-07 | $175.74 | $176.63 | $174.63 | $176.43 | $176.43 | 9,707 |
2022-11-04 | $173.69 | $174.79 | $171.80 | $174.60 | $174.60 | 37,696 |
2022-11-03 | $168.50 | $173.08 | $168.46 | $171.74 | $171.74 | 14,458 |
2022-11-02 | $173.58 | $175.76 | $170.33 | $170.44 | $170.44 | 11,277 |
2022-11-01 | $175.31 | $175.31 | $173.69 | $174.52 | $174.52 | 11,223 |
2022-10-31 | $174.16 | $175.42 | $174.12 | $174.43 | $174.43 | 10,615 |
2022-10-28 | $171.41 | $174.86 | $171.15 | $174.79 | $174.79 | 6,349 |
2022-10-27 | $170.83 | $172.21 | $170.50 | $170.76 | $170.76 | 10,613 |
2022-10-26 | $168.42 | $171.07 | $168.42 | $169.23 | $169.23 | 13,865 |
2022-10-25 | $166.94 | $168.91 | $166.94 | $168.72 | $168.72 | 10,469 |
2022-10-24 | $164.94 | $166.37 | $164.94 | $165.81 | $165.81 | 7,855 |
2022-10-21 | $159.37 | $163.83 | $159.37 | $163.54 | $163.54 | 9,738 |
2022-10-20 | $163.32 | $163.32 | $159.50 | $159.50 | $159.50 | 13,221 |
2022-10-19 | $164.37 | $164.40 | $161.72 | $162.96 | $162.96 | 10,990 |
2022-10-18 | $165.07 | $165.75 | $163.81 | $164.88 | $164.88 | 10,356 |
2022-10-17 | $161.50 | $162.10 | $160.60 | $161.42 | $161.42 | 13,349 |
2022-10-14 | $161.39 | $161.41 | $157.56 | $157.76 | $157.76 | 9,031 |
2022-10-13 | $155.38 | $162.12 | $155.32 | $161.27 | $161.27 | 18,057 |
2022-10-12 | $159.75 | $159.75 | $158.17 | $158.27 | $158.27 | 10,197 |
2022-10-11 | $159.42 | $161.28 | $158.41 | $159.42 | $159.42 | 12,597 |
2022-10-10 | $160.26 | $160.36 | $158.43 | $159.63 | $159.63 | 11,852 |
2022-10-07 | $160.82 | $160.82 | $158.49 | $159.20 | $159.20 | 9,363 |
2022-10-06 | $164.80 | $164.80 | $162.74 | $162.94 | $162.94 | 25,508 |
2022-10-05 | $163.32 | $165.55 | $163.32 | $164.63 | $164.63 | 7,469 |
2022-10-04 | $163.19 | $165.52 | $163.19 | $165.52 | $165.52 | 55,741 |
2022-10-03 | $157.08 | $160.62 | $156.33 | $159.58 | $159.58 | 212,184 |
2022-09-30 | $157.18 | $158.02 | $154.83 | $154.92 | $154.92 | 13,809 |
2022-09-29 | $157.95 | $157.95 | $155.39 | $156.61 | $156.61 | 18,990 |
2022-09-28 | $156.94 | $160.17 | $156.35 | $159.59 | $159.59 | 27,852 |
2022-09-27 | $157.37 | $158.07 | $154.79 | $155.87 | $155.87 | 16,876 |
2022-09-26 | $157.26 | $158.53 | $155.78 | $156.22 | $156.22 | 16,883 |
2022-09-23 | $159.32 | $159.32 | $156.06 | $157.97 | $157.97 | 13,645 |
2022-09-22 | $162.63 | $162.63 | $160.34 | $160.45 | $160.45 | 7,898 |
2022-09-21 | $167.16 | $167.78 | $163.30 | $163.30 | $163.30 | 13,253 |
2022-09-20 | $165.54 | $166.25 | $164.34 | $165.71 | $165.71 | 26,509 |
2022-09-19 | $164.20 | $168.45 | $164.20 | $168.32 | $168.32 | 5,661 |
2022-09-16 | $166.49 | $166.76 | $164.78 | $166.07 | $165.57 | 36,979 |
2022-09-15 | $170.63 | $172.25 | $169.23 | $169.52 | $169.01 | 11,089 |
2022-09-14 | $170.00 | $171.51 | $169.86 | $171.10 | $170.58 | 11,020 |
2022-09-13 | $174.64 | $174.64 | $171.02 | $171.30 | $170.78 | 8,339 |
2022-09-12 | $177.45 | $178.43 | $177.18 | $177.93 | $177.39 | 7,529 |
2022-09-09 | $175.85 | $177.08 | $175.85 | $176.87 | $176.34 | 4,852 |
2022-09-08 | $174.01 | $174.60 | $172.79 | $174.55 | $174.02 | 7,491 |
2022-09-07 | $170.02 | $174.16 | $170.02 | $174.08 | $173.56 | 3,064 |
2022-09-06 | $170.39 | $170.79 | $168.94 | $170.46 | $169.95 | 9,069 |
2022-09-02 | $173.00 | $173.59 | $169.59 | $169.94 | $169.43 | 15,740 |
2022-09-01 | $170.29 | $171.63 | $169.28 | $171.59 | $171.07 | 13,773 |
2022-08-31 | $173.12 | $173.49 | $170.95 | $171.17 | $170.65 | 8,374 |
2022-08-30 | $173.94 | $173.94 | $172.00 | $172.59 | $172.07 | 8,622 |
2022-08-29 | $174.40 | $175.83 | $174.15 | $174.64 | $174.11 | 6,862 |
2022-08-26 | $182.00 | $182.00 | $175.83 | $175.83 | $175.83 | 11,001 |
2022-08-25 | $180.66 | $182.41 | $180.66 | $182.41 | $182.41 | 10,177 |
2022-08-24 | $178.99 | $180.00 | $178.99 | $179.74 | $179.74 | 5,403 |
2022-08-23 | $179.23 | $179.98 | $178.66 | $178.98 | $178.98 | 12,695 |
2022-08-22 | $180.42 | $180.42 | $178.67 | $178.90 | $178.90 | 12,165 |
2022-08-19 | $183.50 | $183.58 | $182.38 | $182.90 | $182.90 | 6,925 |
2022-08-18 | $185.32 | $185.96 | $185.32 | $185.66 | $185.66 | 23,434 |
2022-08-17 | $184.98 | $185.77 | $184.25 | $185.08 | $185.08 | 20,041 |
2022-08-16 | $185.83 | $187.78 | $185.83 | $187.08 | $187.08 | 217,297 |
2022-08-15 | $184.42 | $186.24 | $184.42 | $186.03 | $186.03 | 4,350 |
2022-08-12 | $183.41 | $185.57 | $183.41 | $185.55 | $185.55 | 7,022 |
2022-08-11 | $183.27 | $184.34 | $182.47 | $182.61 | $182.61 | 10,723 |
2022-08-10 | $180.21 | $182.22 | $180.21 | $181.89 | $181.89 | 6,924 |
2022-08-09 | $178.16 | $178.33 | $177.44 | $177.52 | $177.52 | 4,489 |
2022-08-08 | $179.70 | $180.00 | $178.59 | $178.88 | $178.88 | 5,133 |
2022-08-05 | $178.14 | $178.58 | $177.09 | $178.50 | $178.50 | 5,781 |
2022-08-04 | $177.59 | $178.66 | $177.59 | $178.27 | $178.27 | 9,820 |
2022-08-03 | $176.49 | $178.13 | $176.49 | $177.80 | $177.80 | 15,175 |
2022-08-02 | $176.02 | $178.13 | $175.89 | $176.00 | $176.00 | 21,647 |
2022-08-01 | $177.22 | $178.15 | $176.56 | $177.86 | $177.86 | 6,461 |
2022-07-29 | $175.60 | $178.01 | $175.60 | $177.85 | $177.85 | 4,318 |
2022-07-28 | $171.48 | $174.83 | $171.38 | $174.74 | $174.74 | 11,140 |
2022-07-27 | $169.19 | $171.56 | $168.76 | $171.28 | $171.28 | 12,557 |
2022-07-26 | $167.65 | $168.39 | $167.65 | $168.02 | $168.02 | 3,656 |
2022-07-25 | $168.76 | $168.97 | $168.03 | $168.77 | $168.77 | 8,734 |
2022-07-22 | $169.41 | $169.43 | $167.89 | $168.44 | $168.44 | 6,003 |
2022-07-21 | $167.01 | $169.21 | $167.01 | $169.21 | $169.21 | 15,761 |
2022-07-20 | $166.84 | $168.52 | $166.47 | $168.30 | $168.30 | 12,635 |
2022-07-19 | $163.89 | $166.88 | $163.85 | $166.67 | $166.67 | 8,161 |
2022-07-18 | $162.60 | $162.82 | $160.45 | $160.75 | $160.75 | 4,039 |
2022-07-15 | $159.64 | $161.40 | $159.64 | $161.35 | $161.35 | 11,745 |
2022-07-14 | $157.14 | $158.89 | $156.65 | $158.81 | $158.81 | 14,040 |
2022-07-13 | $159.00 | $160.46 | $159.00 | $159.60 | $159.60 | 9,845 |
2022-07-12 | $163.05 | $163.86 | $161.00 | $161.51 | $161.51 | 274,462 |
2022-07-11 | $162.38 | $162.38 | $161.54 | $161.79 | $161.79 | 7,604 |
2022-07-08 | $163.47 | $163.77 | $162.37 | $162.89 | $162.89 | 15,020 |
2022-07-07 | $163.52 | $164.11 | $163.14 | $163.84 | $163.84 | 7,172 |
2022-07-06 | $160.96 | $162.33 | $160.11 | $161.77 | $161.77 | 14,442 |
2022-07-05 | $159.86 | $160.90 | $157.71 | $160.90 | $160.90 | 16,740 |
2022-07-01 | $160.93 | $162.49 | $159.56 | $161.96 | $161.96 | 25,021 |
2022-06-30 | $158.36 | $160.85 | $157.34 | $160.28 | $160.28 | 19,506 |
2022-06-29 | $160.88 | $160.88 | $158.70 | $160.14 | $160.14 | 10,627 |
2022-06-28 | $165.68 | $165.68 | $160.83 | $161.00 | $161.00 | 9,511 |
2022-06-27 | $163.79 | $163.90 | $163.08 | $163.33 | $163.33 | 6,968 |
2022-06-24 | $159.40 | $163.72 | $159.40 | $163.65 | $163.65 | 15,652 |
2022-06-23 | $158.20 | $158.23 | $155.69 | $157.92 | $157.92 | 65,255 |
2022-06-22 | $155.97 | $158.90 | $155.97 | $157.90 | $157.90 | 31,216 |
2022-06-21 | $157.58 | $158.75 | $157.19 | $158.23 | $158.23 | 51,654 |
2022-06-17 | $156.34 | $157.25 | $154.21 | $156.14 | $155.69 | 22,320 |
2022-06-16 | $159.64 | $159.64 | $155.45 | $156.18 | $155.73 | 20,901 |
2022-06-15 | $163.50 | $164.62 | $161.50 | $162.85 | $162.38 | 46,191 |
2022-06-14 | $163.16 | $163.16 | $160.05 | $161.25 | $160.78 | 41,216 |
2022-06-13 | $164.44 | $164.46 | $161.48 | $162.16 | $161.69 | 33,791 |
2022-06-10 | $171.24 | $171.24 | $168.09 | $168.22 | $167.73 | 14,169 |
2022-06-09 | $176.65 | $176.65 | $173.58 | $173.63 | $173.13 | 10,172 |
2022-06-08 | $179.28 | $179.28 | $176.80 | $176.94 | $176.43 | 5,149 |
2022-06-07 | $176.67 | $180.38 | $176.67 | $180.30 | $179.78 | 5,247 |
2022-06-06 | $178.33 | $179.16 | $177.94 | $178.13 | $177.62 | 19,831 |
2022-06-03 | $177.00 | $177.55 | $176.40 | $177.43 | $176.92 | 4,560 |
2022-06-02 | $176.08 | $178.44 | $174.89 | $178.26 | $177.75 | 26,230 |
2022-06-01 | $175.74 | $175.87 | $174.01 | $175.04 | $174.53 | 6,994 |
2022-05-31 | $175.02 | $177.50 | $175.02 | $176.44 | $175.93 | 11,304 |
2022-05-27 | $176.04 | $178.09 | $176.04 | $178.09 | $177.58 | 10,452 |
2022-05-26 | $171.58 | $174.94 | $171.58 | $174.27 | $173.77 | 15,848 |
2022-05-25 | $168.79 | $170.81 | $168.12 | $170.28 | $169.79 | 17,505 |
2022-05-24 | $168.80 | $169.17 | $166.07 | $168.72 | $168.23 | 24,406 |
2022-05-23 | $169.08 | $170.34 | $169.08 | $169.83 | $169.34 | 14,433 |
2022-05-20 | $169.61 | $169.61 | $164.39 | $167.54 | $167.06 | 74,970 |
2022-05-19 | $167.00 | $170.11 | $166.78 | $168.38 | $167.89 | 43,267 |
2022-05-18 | $173.81 | $173.81 | $168.30 | $168.51 | $168.02 | 35,904 |
2022-05-17 | $174.39 | $176.01 | $173.13 | $175.77 | $175.26 | 32,924 |
2022-05-16 | $171.90 | $172.86 | $171.21 | $171.52 | $171.02 | 17,051 |
2022-05-13 | $171.12 | $173.20 | $170.65 | $172.12 | $171.62 | 71,209 |
2022-05-12 | $168.16 | $170.05 | $166.25 | $169.50 | $169.01 | 33,314 |
2022-05-11 | $170.91 | $173.92 | $168.94 | $169.00 | $168.51 | 23,930 |
2022-05-10 | $173.12 | $173.14 | $169.51 | $171.42 | $170.93 | 44,175 |
2022-05-09 | $174.08 | $174.85 | $171.84 | $172.53 | $172.03 | 32,934 |
2022-05-06 | $177.45 | $177.50 | $174.34 | $176.54 | $176.03 | 20,741 |
2022-05-05 | $181.85 | $181.85 | $177.11 | $178.44 | $177.92 | 7,649 |
2022-05-04 | $178.55 | $184.16 | $178.55 | $183.84 | $183.31 | 12,104 |
2022-05-03 | $177.30 | $179.39 | $177.21 | $178.58 | $178.06 | 22,742 |
2022-05-02 | $177.02 | $178.84 | $174.10 | $177.32 | $176.81 | 41,600 |
2022-04-29 | $181.38 | $182.10 | $176.68 | $176.94 | $176.43 | 17,114 |
2022-04-28 | $180.37 | $182.68 | $180.01 | $182.17 | $181.64 | 16,286 |
2022-04-27 | $178.64 | $180.79 | $178.19 | $179.40 | $178.88 | 12,592 |
2022-04-26 | $181.13 | $181.44 | $178.16 | $178.28 | $177.77 | 14,561 |
2022-04-25 | $181.41 | $182.52 | $178.53 | $182.45 | $181.92 | 19,600 |
2022-04-22 | $184.96 | $184.96 | $182.03 | $182.26 | $181.73 | 10,795 |
2022-04-21 | $189.90 | $190.40 | $185.89 | $186.23 | $185.69 | 12,730 |
2022-04-20 | $187.10 | $188.87 | $187.10 | $187.68 | $187.14 | 20,100 |
2022-04-19 | $182.39 | $186.44 | $182.39 | $186.28 | $185.74 | 11,839 |
2022-04-18 | $182.24 | $182.84 | $181.28 | $181.99 | $181.46 | 18,816 |
2022-04-14 | $184.28 | $184.93 | $182.78 | $182.78 | $182.25 | 10,429 |
2022-04-13 | $182.26 | $183.78 | $182.26 | $183.72 | $183.19 | 21,425 |
2022-04-12 | $182.71 | $184.00 | $180.72 | $181.25 | $180.73 | 31,025 |
2022-04-11 | $182.90 | $183.47 | $181.72 | $181.89 | $181.36 | 34,501 |
2022-04-08 | $183.01 | $184.46 | $182.47 | $182.56 | $182.03 | 9,147 |
2022-04-07 | $182.46 | $184.41 | $181.63 | $183.70 | $183.17 | 20,866 |
2022-04-06 | $183.27 | $183.81 | $182.26 | $183.36 | $182.83 | 17,868 |
2022-04-05 | $187.44 | $187.61 | $184.77 | $184.98 | $184.45 | 17,464 |
2022-04-04 | $186.86 | $187.57 | $185.59 | $187.40 | $186.86 | 10,820 |
2022-04-01 | $188.36 | $189.18 | $186.35 | $187.46 | $186.92 | 19,866 |
2022-03-31 | $190.79 | $191.26 | $188.21 | $188.57 | $188.03 | 14,310 |
2022-03-30 | $192.22 | $192.31 | $190.87 | $191.29 | $190.74 | 9,270 |
2022-03-29 | $190.97 | $192.60 | $190.77 | $192.33 | $191.77 | 13,999 |
2022-03-28 | $187.76 | $189.05 | $187.11 | $188.95 | $188.40 | 18,034 |
2022-03-25 | $188.45 | $188.67 | $187.28 | $188.59 | $188.05 | 19,110 |
2022-03-24 | $186.57 | $187.61 | $186.57 | $187.57 | $187.03 | 11,928 |
2022-03-23 | $188.36 | $188.36 | $186.30 | $186.36 | $185.82 | 21,006 |
2022-03-22 | $188.48 | $189.19 | $188.09 | $188.76 | $188.22 | 13,427 |
2022-03-21 | $187.64 | $188.50 | $186.59 | $187.59 | $187.05 | 30,217 |
2022-03-18 | $186.39 | $189.10 | $186.26 | $188.87 | $187.92 | 17,439 |
2022-03-17 | $184.64 | $187.70 | $184.57 | $187.70 | $186.76 | 19,118 |
2022-03-16 | $183.30 | $185.42 | $181.62 | $185.26 | $184.33 | 38,210 |
2022-03-15 | $180.12 | $182.07 | $179.81 | $182.03 | $181.12 | 17,537 |
2022-03-14 | $178.19 | $179.91 | $177.74 | $178.57 | $177.67 | 19,007 |
2022-03-11 | $180.95 | $181.20 | $177.48 | $177.62 | $176.73 | 81,818 |
2022-03-10 | $177.52 | $179.53 | $177.52 | $179.44 | $178.54 | 19,583 |
2022-03-09 | $179.44 | $181.41 | $179.44 | $180.06 | $179.16 | 29,195 |
2022-03-08 | $177.22 | $180.63 | $176.12 | $176.12 | $175.24 | 50,375 |
2022-03-07 | $182.22 | $182.59 | $176.85 | $177.06 | $176.17 | 38,596 |
2022-03-04 | $182.47 | $182.69 | $180.52 | $182.54 | $181.63 | 22,305 |
2022-03-03 | $185.24 | $185.55 | $183.20 | $184.08 | $183.16 | 17,958 |
2022-03-02 | $181.12 | $185.01 | $181.12 | $184.35 | $183.43 | 87,622 |
2022-03-01 | $183.16 | $183.16 | $179.41 | $180.35 | $179.45 | 28,411 |
2022-02-28 | $181.63 | $183.97 | $181.11 | $183.27 | $182.35 | 42,853 |
2022-02-25 | $180.79 | $183.07 | $178.89 | $182.97 | $182.05 | 38,284 |
2022-02-24 | $171.95 | $178.90 | $171.51 | $178.47 | $177.58 | 37,557 |
2022-02-23 | $180.22 | $180.37 | $175.36 | $175.67 | $174.79 | 123,062 |
2022-02-22 | $180.98 | $181.67 | $178.41 | $179.29 | $178.39 | 31,771 |
2022-02-18 | $182.12 | $183.42 | $180.70 | $181.18 | $180.27 | 26,480 |
2022-02-17 | $184.33 | $184.33 | $181.98 | $182.24 | $181.33 | 25,935 |
2022-02-16 | $183.26 | $185.97 | $183.26 | $185.56 | $184.63 | 24,549 |
2022-02-15 | $182.77 | $184.71 | $182.77 | $184.07 | $183.15 | 69,533 |
2022-02-14 | $181.65 | $182.28 | $179.69 | $181.17 | $180.26 | 28,448 |
2022-02-11 | $185.16 | $185.58 | $180.90 | $181.98 | $181.07 | 29,929 |
2022-02-10 | $186.67 | $188.39 | $184.00 | $184.82 | $183.89 | 20,396 |
2022-02-09 | $186.32 | $188.44 | $186.32 | $188.32 | $187.38 | 44,132 |
2022-02-08 | $182.98 | $185.21 | $182.83 | $185.04 | $184.11 | 18,692 |
2022-02-07 | $183.00 | $184.28 | $182.62 | $182.81 | $181.89 | 16,172 |
2022-02-04 | $183.71 | $184.08 | $181.11 | $182.76 | $181.85 | 19,984 |
2022-02-03 | $186.34 | $187.25 | $184.61 | $184.67 | $183.75 | 19,006 |
2022-02-02 | $186.96 | $188.15 | $185.75 | $187.97 | $187.03 | 16,348 |
2022-02-01 | $186.04 | $187.40 | $184.52 | $186.94 | $186.00 | 41,693 |
2022-01-31 | $181.60 | $185.73 | $181.60 | $185.51 | $184.58 | 31,122 |
2022-01-28 | $180.66 | $182.96 | $177.89 | $182.89 | $181.97 | 31,626 |
2022-01-27 | $185.02 | $186.46 | $180.55 | $181.35 | $180.44 | 261,005 |
2022-01-26 | $186.97 | $188.21 | $181.98 | $183.53 | $182.61 | 254,373 |
2022-01-25 | $184.64 | $187.03 | $181.72 | $185.34 | $184.41 | 44,409 |
2022-01-24 | $183.12 | $187.97 | $180.44 | $187.71 | $186.77 | 118,123 |
2022-01-21 | $187.26 | $189.18 | $185.56 | $186.00 | $185.07 | 35,290 |
2022-01-20 | $191.03 | $192.75 | $187.68 | $187.85 | $186.91 | 47,965 |
2022-01-19 | $193.40 | $193.40 | $190.42 | $190.54 | $189.59 | 14,243 |
2022-01-18 | $193.01 | $193.58 | $191.81 | $192.69 | $191.73 | 45,896 |
2022-01-14 | $195.05 | $195.30 | $193.14 | $195.16 | $194.19 | 12,335 |
2022-01-13 | $198.08 | $198.77 | $196.57 | $196.84 | $195.85 | 31,477 |
2022-01-12 | $197.27 | $197.73 | $196.00 | $196.46 | $195.48 | 11,122 |
2022-01-11 | $195.33 | $196.39 | $193.33 | $196.34 | $195.36 | 25,503 |
2022-01-10 | $196.00 | $196.00 | $193.10 | $194.87 | $193.89 | 27,562 |
2022-01-07 | $197.65 | $197.95 | $196.68 | $196.77 | $195.79 | 18,867 |
2022-01-06 | $197.18 | $198.08 | $196.69 | $197.26 | $196.27 | 20,076 |
2022-01-05 | $199.60 | $200.46 | $196.46 | $196.50 | $195.52 | 38,611 |
2022-01-04 | $196.80 | $199.72 | $196.80 | $199.44 | $198.44 | 14,784 |
2022-01-03 | $197.99 | $197.99 | $194.96 | $195.66 | $194.68 | 32,219 |
2021-12-31 | $196.67 | $198.04 | $196.67 | $197.68 | $196.69 | 4,424 |
2021-12-30 | $197.86 | $198.48 | $196.76 | $196.77 | $195.79 | 7,612 |
2021-12-29 | $196.56 | $197.78 | $196.56 | $197.53 | $196.55 | 9,178 |
2021-12-28 | $195.96 | $197.48 | $195.96 | $197.26 | $196.27 | 19,206 |
2021-12-27 | $193.54 | $196.02 | $193.54 | $196.02 | $195.04 | 9,539 |
2021-12-23 | $192.12 | $194.34 | $192.12 | $193.74 | $192.77 | 8,429 |
2021-12-22 | $191.35 | $191.87 | $190.76 | $191.52 | $190.56 | 21,391 |
2021-12-21 | $188.04 | $191.10 | $188.04 | $190.86 | $189.91 | 8,629 |
2021-12-20 | $187.19 | $187.20 | $185.31 | $187.05 | $186.11 | 22,232 |
2021-12-17 | $193.64 | $193.64 | $190.30 | $190.52 | $189.22 | 11,523 |
2021-12-16 | $195.90 | $196.07 | $193.63 | $194.14 | $192.82 | 9,563 |
2021-12-15 | $193.05 | $194.44 | $191.62 | $194.44 | $193.12 | 13,173 |
2021-12-14 | $194.86 | $194.86 | $191.76 | $192.24 | $190.93 | 15,784 |
2021-12-13 | $195.98 | $195.98 | $194.27 | $194.51 | $193.19 | 6,447 |
2021-12-10 | $196.49 | $196.49 | $195.34 | $196.17 | $194.84 | 4,335 |
2021-12-09 | $195.43 | $196.28 | $195.27 | $195.45 | $194.12 | 5,119 |
2021-12-08 | $196.50 | $196.69 | $195.72 | $196.42 | $195.08 | 3,967 |
2021-12-07 | $195.52 | $197.22 | $195.02 | $195.58 | $194.25 | 6,888 |
2021-12-06 | $192.33 | $194.88 | $192.33 | $193.51 | $192.19 | 12,307 |
2021-12-03 | $191.00 | $191.11 | $188.76 | $190.59 | $189.29 | 17,705 |
2021-12-02 | $186.94 | $191.37 | $186.94 | $190.89 | $189.59 | 15,577 |
2021-12-01 | $190.84 | $192.02 | $185.22 | $185.39 | $184.13 | 18,117 |
2021-11-30 | $191.80 | $192.24 | $188.01 | $188.01 | $186.73 | 30,207 |
2021-11-29 | $195.94 | $195.94 | $192.34 | $193.61 | $192.29 | 31,295 |
2021-11-26 | $194.05 | $194.05 | $191.80 | $192.91 | $191.60 | 14,366 |
2021-11-24 | $198.48 | $198.58 | $197.85 | $198.48 | $197.13 | 13,724 |
2021-11-23 | $199.06 | $199.07 | $197.65 | $198.61 | $197.26 | 15,870 |
2021-11-22 | $198.40 | $199.98 | $198.37 | $198.52 | $197.17 | 8,949 |
2021-11-19 | $197.98 | $198.48 | $197.59 | $197.99 | $196.64 | 7,265 |
2021-11-18 | $199.28 | $199.28 | $197.82 | $198.58 | $197.23 | 8,798 |
2021-11-17 | $200.00 | $200.00 | $198.74 | $199.32 | $197.96 | 7,787 |
2021-11-16 | $200.20 | $201.24 | $200.20 | $200.29 | $198.93 | 11,907 |
2021-11-15 | $200.69 | $200.69 | $199.53 | $199.89 | $198.53 | 56,066 |
2021-11-12 | $198.67 | $199.70 | $198.65 | $199.49 | $198.13 | 7,032 |
2021-11-11 | $199.32 | $199.32 | $197.92 | $197.97 | $196.62 | 9,906 |
2021-11-10 | $199.76 | $199.96 | $198.18 | $198.67 | $197.31 | 10,619 |
2021-11-09 | $199.79 | $200.03 | $199.00 | $199.95 | $198.59 | 232,890 |
2021-11-08 | $200.68 | $200.68 | $198.65 | $199.37 | $198.01 | 10,088 |
2021-11-05 | $198.89 | $199.68 | $198.26 | $198.60 | $197.25 | 9,656 |
2021-11-04 | $196.35 | $197.17 | $196.35 | $196.72 | $195.39 | 5,719 |
2021-11-03 | $195.39 | $195.79 | $194.33 | $195.66 | $194.33 | 13,841 |
2021-11-02 | $194.94 | $195.88 | $194.65 | $195.84 | $194.51 | 7,419 |
2021-11-01 | $194.81 | $195.25 | $194.21 | $195.15 | $193.82 | 24,104 |
2021-10-29 | $193.51 | $194.56 | $193.49 | $194.25 | $192.93 | 7,313 |
2021-10-28 | $191.15 | $193.78 | $191.15 | $193.75 | $192.43 | 10,856 |
2021-10-27 | $193.01 | $193.29 | $190.88 | $190.88 | $189.58 | 9,388 |
2021-10-26 | $194.92 | $194.92 | $193.20 | $193.35 | $192.03 | 11,534 |
2021-10-25 | $194.40 | $195.37 | $194.19 | $194.54 | $193.22 | 11,663 |
2021-10-22 | $194.56 | $195.22 | $194.45 | $194.48 | $193.16 | 5,319 |
2021-10-21 | $193.72 | $193.98 | $192.57 | $193.98 | $192.66 | 11,218 |
2021-10-20 | $193.02 | $193.93 | $193.02 | $193.65 | $192.33 | 27,215 |
2021-10-19 | $192.87 | $192.87 | $191.47 | $192.43 | $191.12 | 7,686 |
2021-10-18 | $190.26 | $191.78 | $190.26 | $191.59 | $190.29 | 53,163 |
2021-10-15 | $191.32 | $192.13 | $191.17 | $191.22 | $189.92 | 11,772 |
2021-10-14 | $187.36 | $189.68 | $187.33 | $189.59 | $188.30 | 13,588 |
2021-10-13 | $186.13 | $186.53 | $184.14 | $185.85 | $184.59 | 26,652 |
2021-10-12 | $186.14 | $186.88 | $185.71 | $185.85 | $184.58 | 17,344 |
2021-10-11 | $187.82 | $188.45 | $186.12 | $186.12 | $184.85 | 20,297 |
2021-10-08 | $187.39 | $187.96 | $187.19 | $187.55 | $186.27 | 5,751 |
2021-10-07 | $188.18 | $189.22 | $187.88 | $187.91 | $186.63 | 25,655 |
2021-10-06 | $183.89 | $186.45 | $183.10 | $186.39 | $185.12 | 16,625 |
2021-10-05 | $184.89 | $186.86 | $183.77 | $185.98 | $184.71 | 16,644 |
2021-10-04 | $184.75 | $185.70 | $183.09 | $184.01 | $182.76 | 26,348 |
2021-10-01 | $183.61 | $185.83 | $182.05 | $185.18 | $183.92 | 16,823 |
2021-09-30 | $187.03 | $187.03 | $182.28 | $182.41 | $181.17 | 13,636 |
2021-09-29 | $186.94 | $187.10 | $186.23 | $186.23 | $184.96 | 26,096 |
2021-09-28 | $188.20 | $188.20 | $185.93 | $186.31 | $185.04 | 8,739 |
2021-09-27 | $189.10 | $190.43 | $188.82 | $188.85 | $187.56 | 5,719 |
2021-09-24 | $189.00 | $189.00 | $188.56 | $188.56 | $187.28 | 2,633 |
2021-09-23 | $185.97 | $189.25 | $185.97 | $188.24 | $186.96 | 10,206 |
2021-09-22 | $184.34 | $186.51 | $184.34 | $185.32 | $184.06 | 48,379 |
2021-09-21 | $185.66 | $185.66 | $183.35 | $183.44 | $182.19 | 4,522 |
2021-09-20 | $183.84 | $184.62 | $182.41 | $184.62 | $183.36 | 12,959 |
2021-09-17 | $187.98 | $187.98 | $186.52 | $186.80 | $185.19 | 9,305 |
2021-09-16 | $190.09 | $190.30 | $188.87 | $188.87 | $187.24 | 8,316 |
2021-09-15 | $189.07 | $190.58 | $189.07 | $189.99 | $188.35 | 38,459 |
2021-09-14 | $190.39 | $190.39 | $187.81 | $188.22 | $186.60 | 15,985 |
2021-09-13 | $191.18 | $191.29 | $188.99 | $190.00 | $188.37 | 10,305 |
2021-09-10 | $191.80 | $191.80 | $189.74 | $189.74 | $188.11 | 13,440 |
2021-09-09 | $190.87 | $192.13 | $190.62 | $190.70 | $189.06 | 16,759 |
2021-09-08 | $190.00 | $191.34 | $189.93 | $191.17 | $189.52 | 29,336 |
2021-09-07 | $193.75 | $193.75 | $190.75 | $190.75 | $189.10 | 33,728 |
2021-09-03 | $194.45 | $194.90 | $193.87 | $194.02 | $192.35 | 7,264 |
2021-09-02 | $193.94 | $194.96 | $193.94 | $194.96 | $193.28 | 6,115 |
2021-09-01 | $193.72 | $193.72 | $191.48 | $192.56 | $190.90 | 84,449 |
2021-08-31 | $194.00 | $194.00 | $192.52 | $193.07 | $191.41 | 4,687 |
2021-08-30 | $194.49 | $194.49 | $193.61 | $193.70 | $192.03 | 5,461 |
2021-08-27 | $193.18 | $194.17 | $193.18 | $193.80 | $192.13 | 28,694 |
2021-08-26 | $192.79 | $192.79 | $191.78 | $192.18 | $190.52 | 182,001 |
2021-08-25 | $192.06 | $193.51 | $192.06 | $193.10 | $191.44 | 23,536 |
2021-08-24 | $191.17 | $192.12 | $191.17 | $191.62 | $189.97 | 4,292 |
2021-08-23 | $189.86 | $191.12 | $189.86 | $190.42 | $188.78 | 8,008 |
2021-08-20 | $188.82 | $189.34 | $188.44 | $189.04 | $187.41 | 8,302 |
2021-08-19 | $187.44 | $188.87 | $187.19 | $188.24 | $186.62 | 7,703 |
2021-08-18 | $190.17 | $191.36 | $188.99 | $189.17 | $187.54 | 34,665 |
2021-08-17 | $191.79 | $191.79 | $189.45 | $191.20 | $189.55 | 16,793 |
2021-08-16 | $191.86 | $193.48 | $191.00 | $193.46 | $191.79 | 26,043 |
2021-08-13 | $193.33 | $193.33 | $192.34 | $192.47 | $190.81 | 6,801 |
2021-08-12 | $193.51 | $193.51 | $192.13 | $192.92 | $191.26 | 13,238 |
2021-08-11 | $191.08 | $193.44 | $190.85 | $193.34 | $191.67 | 38,534 |
2021-08-10 | $189.74 | $191.57 | $189.41 | $190.93 | $189.29 | 22,590 |
2021-08-09 | $189.57 | $189.59 | $188.50 | $189.17 | $187.54 | 13,508 |
2021-08-06 | $190.06 | $190.63 | $189.88 | $190.07 | $188.43 | 21,385 |
2021-08-05 | $189.69 | $189.97 | $188.95 | $189.47 | $187.84 | 7,831 |
2021-08-04 | $189.51 | $190.47 | $188.25 | $188.35 | $186.73 | 64,609 |
2021-08-03 | $188.81 | $190.89 | $187.27 | $190.89 | $189.25 | 16,391 |
2021-08-02 | $190.01 | $192.01 | $188.49 | $188.61 | $186.99 | 64,442 |
2021-07-30 | $189.32 | $189.89 | $189.22 | $189.75 | $188.12 | 17,554 |
2021-07-29 | $189.41 | $190.23 | $189.08 | $189.74 | $188.11 | 12,165 |
2021-07-28 | $189.18 | $189.18 | $187.31 | $188.23 | $186.61 | 47,105 |
2021-07-27 | $188.52 | $188.86 | $187.56 | $188.67 | $187.05 | 8,477 |
2021-07-26 | $189.10 | $190.04 | $188.65 | $189.39 | $187.76 | 12,252 |
2021-07-23 | $188.87 | $189.60 | $188.48 | $189.40 | $187.77 | 15,889 |
2021-07-22 | $188.93 | $188.93 | $187.81 | $188.14 | $186.52 | 17,497 |
2021-07-21 | $187.96 | $189.50 | $187.96 | $189.01 | $187.38 | 105,367 |
2021-07-20 | $182.85 | $187.65 | $182.85 | $187.29 | $185.68 | 45,171 |
2021-07-19 | $183.12 | $183.12 | $180.33 | $182.15 | $180.58 | 38,338 |
2021-07-16 | $187.71 | $187.71 | $185.61 | $185.77 | $184.17 | 16,884 |
2021-07-15 | $186.09 | $187.77 | $186.08 | $187.15 | $185.54 | 13,672 |
2021-07-14 | $187.54 | $188.08 | $186.48 | $186.88 | $185.27 | 17,409 |
2021-07-13 | $188.12 | $188.14 | $186.72 | $186.72 | $185.11 | 28,829 |
2021-07-12 | $187.49 | $188.76 | $187.00 | $188.70 | $187.07 | 367,436 |
2021-07-09 | $186.99 | $188.43 | $186.99 | $188.26 | $186.64 | 14,501 |
2021-07-08 | $184.78 | $186.45 | $184.17 | $185.22 | $183.62 | 17,588 |
2021-07-07 | $185.50 | $188.13 | $185.50 | $188.04 | $186.42 | 15,589 |
2021-07-06 | $187.71 | $187.71 | $184.16 | $185.99 | $184.39 | 18,093 |
2021-07-02 | $187.70 | $188.09 | $187.17 | $187.74 | $186.12 | 24,105 |
2021-07-01 | $187.25 | $187.77 | $186.91 | $187.60 | $185.98 | 62,413 |
2021-06-30 | $185.27 | $186.59 | $185.18 | $186.52 | $184.91 | 22,180 |
2021-06-29 | $186.11 | $186.56 | $185.33 | $185.39 | $183.79 | 8,132 |
2021-06-28 | $186.48 | $186.48 | $184.95 | $185.67 | $184.07 | 15,417 |
2021-06-25 | $186.52 | $187.00 | $186.04 | $186.58 | $184.97 | 11,806 |
2021-06-24 | $185.36 | $186.10 | $184.73 | $185.86 | $184.26 | 25,711 |
2021-06-23 | $185.20 | $185.62 | $184.78 | $184.81 | $183.22 | 17,071 |
2021-06-22 | $184.62 | $185.59 | $184.24 | $185.16 | $183.56 | 21,739 |
2021-06-21 | $182.55 | $184.89 | $182.55 | $184.89 | $183.30 | 10,514 |
2021-06-18 | $181.50 | $182.69 | $181.03 | $181.26 | $179.36 | 17,045 |
2021-06-17 | $185.99 | $185.99 | $181.96 | $183.55 | $181.63 | 25,431 |
2021-06-16 | $187.80 | $188.09 | $186.28 | $186.39 | $184.44 | 20,610 |
2021-06-15 | $187.28 | $188.39 | $186.75 | $188.11 | $186.14 | 33,471 |
2021-06-14 | $187.82 | $187.83 | $186.34 | $187.17 | $185.21 | 15,605 |
2021-06-11 | $188.28 | $188.28 | $187.11 | $188.03 | $186.06 | 8,617 |
2021-06-10 | $189.22 | $189.50 | $187.34 | $187.46 | $185.50 | 15,057 |
2021-06-09 | $189.84 | $189.84 | $188.28 | $188.28 | $186.31 | 20,125 |
2021-06-08 | $189.49 | $190.10 | $188.38 | $189.84 | $187.85 | 12,301 |
2021-06-07 | $190.34 | $190.34 | $188.46 | $188.96 | $186.98 | 10,177 |
2021-06-04 | $189.93 | $190.50 | $189.52 | $190.42 | $188.43 | 15,253 |
2021-06-03 | $189.23 | $190.38 | $188.60 | $189.64 | $187.66 | 14,830 |
2021-06-02 | $190.95 | $191.06 | $190.17 | $190.47 | $188.48 | 14,888 |
2021-06-01 | $191.75 | $192.58 | $190.61 | $191.00 | $189.00 | 23,015 |
2021-05-28 | $190.75 | $190.75 | $189.80 | $190.23 | $188.24 | 16,837 |
2021-05-27 | $190.00 | $190.43 | $189.62 | $190.29 | $188.30 | 45,345 |
2021-05-26 | $188.25 | $188.25 | $187.28 | $188.06 | $186.09 | 22,961 |
2021-05-25 | $188.35 | $189.00 | $187.27 | $187.35 | $185.39 | 22,550 |
2021-05-24 | $187.81 | $188.35 | $186.90 | $188.01 | $186.04 | 15,258 |
2021-05-21 | $187.26 | $188.04 | $186.62 | $186.81 | $184.86 | 18,257 |
2021-05-20 | $185.74 | $186.53 | $185.17 | $186.07 | $184.12 | 13,547 |
2021-05-19 | $184.99 | $185.55 | $182.78 | $185.34 | $183.40 | 41,040 |
2021-05-18 | $190.20 | $190.20 | $186.71 | $186.76 | $184.81 | 32,353 |
2021-05-17 | $189.98 | $189.98 | $188.06 | $189.59 | $187.61 | 24,295 |
2021-05-14 | $189.14 | $190.61 | $188.88 | $190.18 | $188.19 | 16,844 |
2021-05-13 | $183.97 | $188.32 | $183.97 | $187.68 | $185.72 | 26,865 |
2021-05-12 | $188.20 | $188.41 | $183.61 | $183.79 | $181.87 | 23,041 |
2021-05-11 | $189.73 | $190.22 | $187.27 | $188.62 | $186.65 | 37,285 |
2021-05-10 | $192.40 | $194.02 | $191.65 | $191.68 | $189.67 | 43,880 |
2021-05-07 | $189.50 | $191.48 | $188.44 | $191.43 | $189.43 | 48,444 |
2021-05-06 | $188.57 | $189.42 | $187.68 | $189.32 | $187.34 | 94,712 |
2021-05-05 | $188.66 | $188.77 | $187.78 | $187.82 | $185.86 | 37,338 |
2021-05-04 | $186.64 | $187.71 | $185.85 | $187.71 | $185.75 | 26,595 |
2021-05-03 | $186.96 | $187.61 | $185.92 | $187.01 | $185.05 | 17,395 |
2021-04-30 | $185.52 | $186.05 | $184.94 | $185.33 | $183.39 | 36,698 |
2021-04-29 | $186.66 | $186.88 | $185.48 | $186.73 | $184.78 | 259,400 |
2021-04-28 | $185.93 | $185.98 | $184.88 | $184.99 | $183.05 | 23,874 |
2021-04-27 | $185.47 | $185.70 | $184.44 | $185.66 | $183.72 | 28,588 |
2021-04-26 | $186.05 | $186.30 | $184.41 | $184.53 | $182.60 | 27,242 |
2021-04-23 | $183.39 | $185.56 | $183.39 | $185.05 | $183.11 | 16,514 |
2021-04-22 | $183.76 | $184.92 | $182.71 | $182.80 | $180.88 | 12,813 |
2021-04-21 | $180.78 | $182.94 | $180.50 | $182.92 | $181.01 | 33,079 |
2021-04-20 | $182.28 | $182.30 | $179.42 | $180.47 | $178.58 | 33,432 |
2021-04-19 | $183.31 | $183.31 | $181.23 | $181.84 | $179.94 | 16,421 |
2021-04-16 | $183.23 | $183.48 | $181.99 | $182.84 | $180.93 | 37,306 |
2021-04-15 | $181.90 | $182.12 | $180.66 | $182.07 | $180.17 | 47,255 |
2021-04-14 | $181.56 | $182.30 | $181.07 | $181.17 | $179.27 | 22,745 |
2021-04-13 | $181.81 | $181.81 | $179.92 | $181.12 | $179.23 | 27,019 |
2021-04-12 | $181.62 | $182.39 | $181.39 | $182.37 | $180.46 | 25,332 |
2021-04-09 | $180.38 | $181.60 | $180.00 | $181.51 | $179.61 | 11,570 |
2021-04-08 | $180.53 | $180.53 | $178.53 | $179.93 | $178.05 | 19,839 |
2021-04-07 | $180.84 | $180.93 | $179.09 | $179.61 | $177.73 | 27,849 |
2021-04-06 | $181.21 | $182.03 | $180.53 | $180.62 | $178.73 | 18,507 |
2021-04-05 | $180.49 | $181.32 | $180.09 | $181.02 | $179.13 | 27,756 |
2021-04-01 | $178.04 | $178.70 | $177.15 | $178.70 | $176.83 | 27,133 |
2021-03-31 | $178.63 | $178.88 | $177.00 | $177.68 | $175.82 | 27,329 |
2021-03-30 | $177.02 | $178.40 | $177.00 | $178.08 | $176.22 | 31,412 |
2021-03-29 | $177.43 | $177.90 | $176.41 | $177.02 | $175.17 | 30,865 |
2021-03-26 | $174.95 | $177.34 | $174.47 | $177.34 | $175.48 | 32,552 |
2021-03-25 | $170.40 | $174.08 | $169.24 | $174.01 | $172.19 | 17,628 |
2021-03-24 | $171.23 | $173.75 | $171.23 | $171.36 | $169.57 | 12,311 |
2021-03-23 | $173.16 | $173.47 | $169.63 | $170.21 | $168.43 | 34,123 |
2021-03-22 | $174.16 | $174.16 | $172.16 | $173.36 | $171.55 | 26,625 |
2021-03-19 | $174.89 | $174.89 | $172.08 | $174.23 | $172.04 | 33,345 |
2021-03-18 | $174.98 | $177.31 | $174.55 | $174.74 | $172.55 | 24,343 |
2021-03-17 | $172.74 | $175.05 | $172.74 | $174.85 | $172.66 | 11,397 |
2021-03-16 | $175.17 | $175.17 | $172.95 | $173.09 | $170.92 | 15,527 |
2021-03-15 | $174.27 | $175.60 | $173.24 | $175.58 | $173.38 | 12,179 |
2021-03-12 | $171.20 | $173.57 | $171.20 | $173.57 | $171.39 | 17,694 |
2021-03-11 | $172.15 | $172.62 | $171.35 | $171.48 | $169.33 | 13,736 |
2021-03-10 | $169.38 | $171.71 | $169.31 | $171.08 | $168.94 | 20,010 |
2021-03-09 | $170.65 | $170.92 | $168.70 | $168.71 | $166.60 | 41,562 |
2021-03-08 | $168.20 | $171.82 | $168.00 | $169.76 | $167.63 | 33,370 |
2021-03-05 | $164.14 | $167.67 | $161.66 | $167.52 | $165.42 | 17,445 |
2021-03-04 | $166.04 | $166.34 | $160.82 | $163.22 | $161.17 | 33,866 |
2021-03-03 | $165.77 | $168.06 | $165.77 | $166.20 | $164.12 | 29,509 |
2021-03-02 | $166.16 | $166.74 | $165.38 | $166.01 | $163.93 | 27,152 |
2021-03-01 | $165.50 | $167.44 | $165.50 | $166.25 | $164.17 | 23,040 |
2021-02-26 | $163.67 | $164.15 | $162.60 | $162.87 | $160.82 | 8,932 |
2021-02-25 | $166.70 | $166.70 | $163.05 | $163.71 | $161.66 | 18,132 |
2021-02-24 | $164.00 | $167.44 | $164.00 | $167.18 | $165.08 | 19,290 |
2021-02-23 | $162.95 | $164.75 | $162.12 | $164.35 | $162.29 | 29,824 |
2021-02-22 | $162.93 | $164.90 | $162.54 | $163.69 | $161.64 | 11,724 |
2021-02-19 | $162.14 | $163.47 | $162.14 | $162.96 | $160.92 | 16,628 |
2021-02-18 | $160.31 | $160.90 | $159.27 | $160.42 | $158.41 | 12,566 |
2021-02-17 | $160.43 | $161.31 | $160.32 | $161.21 | $159.19 | 13,268 |
2021-02-16 | $162.48 | $162.50 | $161.53 | $161.57 | $159.54 | 5,442 |
2021-02-12 | $160.83 | $162.21 | $160.83 | $162.21 | $160.18 | 7,120 |
2021-02-11 | $161.78 | $161.92 | $159.55 | $161.27 | $159.25 | 17,780 |
2021-02-10 | $161.99 | $161.99 | $160.58 | $161.36 | $159.34 | 7,766 |
2021-02-09 | $160.53 | $161.83 | $160.00 | $161.40 | $159.38 | 39,038 |
2021-02-08 | $160.00 | $160.94 | $159.91 | $160.90 | $158.88 | 9,316 |
2021-02-05 | $159.36 | $159.73 | $159.04 | $159.07 | $157.07 | 315,921 |
2021-02-04 | $157.79 | $158.28 | $157.72 | $158.05 | $156.07 | 9,487 |
2021-02-03 | $156.34 | $156.49 | $155.21 | $156.37 | $154.41 | 16,252 |
2021-02-02 | $155.12 | $156.64 | $155.12 | $156.27 | $154.31 | 12,988 |
2021-02-01 | $153.02 | $154.03 | $152.60 | $153.91 | $151.98 | 10,586 |
2021-01-29 | $154.29 | $154.53 | $151.18 | $152.01 | $150.10 | 53,352 |
2021-01-28 | $154.50 | $156.71 | $154.50 | $155.20 | $153.25 | 19,463 |
2021-01-27 | $154.50 | $154.50 | $151.96 | $152.66 | $150.75 | 14,704 |
2021-01-26 | $158.72 | $158.87 | $156.32 | $156.32 | $154.36 | 20,058 |
2021-01-25 | $159.13 | $159.13 | $156.96 | $158.16 | $156.18 | 30,365 |
2021-01-22 | $159.31 | $160.08 | $158.13 | $159.62 | $157.62 | 13,563 |
2021-01-21 | $161.18 | $161.18 | $159.93 | $160.30 | $158.29 | 12,574 |
2021-01-20 | $159.97 | $161.35 | $159.97 | $161.01 | $158.99 | 21,541 |
2021-01-19 | $160.72 | $161.00 | $159.86 | $159.97 | $157.96 | 12,892 |
2021-01-15 | $160.67 | $160.67 | $157.92 | $159.04 | $157.05 | 9,807 |
2021-01-14 | $161.51 | $162.39 | $161.10 | $161.38 | $159.36 | 13,567 |
2021-01-13 | $161.97 | $161.97 | $160.40 | $160.56 | $158.55 | 21,466 |
2021-01-12 | $160.58 | $162.43 | $160.08 | $162.28 | $160.25 | 28,100 |
2021-01-11 | $159.48 | $160.66 | $159.48 | $160.31 | $158.30 | 47,117 |
2021-01-08 | $161.57 | $161.57 | $159.10 | $160.50 | $158.49 | 87,638 |
2021-01-07 | $160.54 | $161.24 | $159.45 | $161.17 | $159.15 | 42,941 |
2021-01-06 | $155.61 | $160.66 | $155.61 | $159.46 | $157.46 | 47,025 |
2021-01-05 | $154.40 | $155.79 | $153.53 | $155.29 | $153.34 | 21,485 |
2021-01-04 | $157.92 | $157.92 | $153.06 | $153.60 | $151.67 | 85,498 |
2020-12-31 | $156.66 | $157.99 | $156.66 | $157.99 | $156.01 | 6,859 |
2020-12-30 | $157.40 | $157.40 | $156.70 | $156.99 | $155.02 | 6,378 |
2020-12-29 | $158.08 | $158.08 | $155.05 | $155.95 | $154.00 | 9,998 |
2020-12-28 | $158.29 | $158.46 | $156.92 | $156.97 | $155.00 | 26,060 |
2020-12-24 | $156.57 | $156.73 | $156.05 | $156.73 | $154.76 | 5,769 |
2020-12-23 | $157.05 | $157.28 | $156.39 | $156.56 | $154.60 | 10,086 |
2020-12-22 | $156.76 | $156.76 | $155.39 | $155.69 | $153.74 | 15,022 |
2020-12-21 | $154.77 | $156.77 | $153.89 | $156.57 | $154.61 | 13,179 |
2020-12-18 | $157.65 | $157.82 | $156.56 | $157.82 | $155.52 | 11,434 |
2020-12-17 | $157.30 | $157.52 | $156.65 | $157.45 | $155.15 | 8,747 |
2020-12-16 | $158.33 | $158.33 | $156.19 | $156.57 | $154.29 | 16,053 |
2020-12-15 | $156.22 | $157.95 | $155.67 | $157.60 | $155.30 | 15,661 |
2020-12-14 | $159.13 | $159.13 | $155.35 | $155.35 | $153.09 | 15,204 |
2020-12-11 | $156.75 | $157.46 | $156.10 | $157.18 | $154.89 | 17,807 |
2020-12-10 | $157.78 | $157.78 | $156.45 | $157.25 | $154.96 | 15,637 |
2020-12-09 | $158.21 | $158.72 | $157.21 | $158.20 | $155.89 | 13,945 |
2020-12-08 | $156.84 | $157.74 | $156.84 | $157.68 | $155.38 | 16,618 |
2020-12-07 | $158.03 | $158.03 | $156.41 | $156.89 | $154.60 | 8,973 |
2020-12-04 | $156.26 | $157.54 | $156.26 | $157.39 | $155.09 | 22,692 |
2020-12-03 | $155.10 | $156.89 | $155.10 | $155.37 | $153.10 | 34,523 |
2020-12-02 | $154.93 | $154.93 | $154.00 | $154.63 | $152.38 | 42,551 |
2020-12-01 | $156.45 | $157.25 | $155.10 | $155.10 | $152.84 | 112,660 |
2020-11-30 | $156.58 | $156.58 | $154.34 | $154.87 | $152.61 | 12,457 |
2020-11-27 | $157.00 | $157.37 | $156.13 | $156.33 | $154.05 | 3,908 |
2020-11-25 | $157.99 | $157.99 | $156.36 | $156.71 | $154.43 | 15,943 |
2020-11-24 | $157.00 | $158.93 | $156.62 | $158.18 | $155.87 | 27,945 |
2020-11-23 | $154.53 | $155.24 | $154.18 | $154.93 | $152.67 | 8,295 |
2020-11-20 | $154.28 | $154.29 | $152.25 | $152.65 | $150.42 | 17,614 |
2020-11-19 | $153.34 | $154.18 | $152.52 | $154.07 | $151.82 | 25,134 |
2020-11-18 | $154.72 | $156.00 | $153.77 | $153.82 | $151.58 | 43,500 |
2020-11-17 | $153.57 | $154.67 | $151.98 | $154.22 | $151.97 | 13,999 |
2020-11-16 | $154.42 | $155.03 | $152.59 | $154.55 | $152.29 | 46,142 |
2020-11-13 | $148.92 | $151.32 | $148.92 | $151.12 | $148.91 | 15,875 |
2020-11-12 | $148.64 | $149.26 | $146.64 | $147.68 | $145.53 | 439,804 |
2020-11-11 | $151.44 | $151.44 | $148.77 | $149.48 | $147.30 | 567,462 |
2020-11-10 | $149.99 | $151.30 | $149.94 | $150.69 | $148.49 | 28,374 |
2020-11-09 | $151.45 | $154.27 | $148.79 | $148.79 | $146.62 | 22,747 |
2020-11-06 | $143.40 | $143.55 | $142.84 | $143.49 | $141.40 | 5,508 |
2020-11-05 | $142.41 | $144.12 | $142.20 | $143.32 | $141.23 | 279,382 |
2020-11-04 | $141.63 | $142.76 | $139.91 | $139.91 | $137.87 | 8,969 |
2020-11-03 | $139.85 | $142.31 | $139.85 | $141.82 | $139.75 | 12,857 |
2020-11-02 | $135.94 | $137.95 | $135.84 | $137.72 | $135.71 | 12,395 |
2020-10-30 | $133.98 | $134.27 | $132.41 | $134.27 | $132.31 | 12,485 |
2020-10-29 | $132.27 | $134.98 | $132.27 | $134.40 | $132.44 | 9,488 |
2020-10-28 | $133.60 | $134.06 | $132.37 | $132.47 | $130.53 | 20,714 |
2020-10-27 | $138.96 | $138.96 | $136.35 | $136.39 | $134.40 | 17,961 |
2020-10-26 | $141.00 | $141.00 | $137.85 | $139.03 | $137.00 | 124,432 |
2020-10-23 | $142.27 | $143.04 | $141.88 | $142.73 | $140.65 | 13,924 |
2020-10-22 | $141.14 | $142.20 | $141.05 | $142.05 | $139.98 | 4,051 |
2020-10-21 | $141.63 | $142.10 | $140.78 | $140.78 | $138.73 | 9,280 |
2020-10-20 | $141.41 | $143.34 | $141.41 | $141.77 | $139.71 | 20,736 |
2020-10-19 | $142.60 | $142.97 | $140.35 | $140.55 | $138.50 | 6,260 |
2020-10-16 | $142.88 | $143.24 | $142.45 | $142.45 | $140.37 | 6,796 |
2020-10-15 | $140.08 | $141.94 | $139.94 | $141.89 | $139.82 | 23,005 |
2020-10-14 | $141.05 | $142.41 | $141.05 | $141.70 | $139.64 | 7,430 |
2020-10-13 | $142.38 | $142.38 | $140.63 | $140.95 | $138.90 | 9,088 |
2020-10-12 | $142.46 | $142.88 | $142.12 | $142.62 | $140.54 | 12,046 |
2020-10-09 | $142.64 | $142.91 | $141.72 | $141.78 | $139.71 | 8,750 |
2020-10-08 | $140.99 | $141.48 | $140.00 | $141.48 | $139.42 | 9,500 |
2020-10-07 | $139.23 | $140.18 | $139.02 | $140.00 | $137.96 | 25,140 |
2020-10-06 | $139.34 | $140.17 | $137.13 | $137.13 | $135.13 | 16,529 |
2020-10-05 | $137.95 | $138.63 | $137.88 | $138.46 | $136.44 | 9,672 |
2020-10-02 | $132.54 | $136.64 | $131.66 | $136.18 | $134.19 | 21,283 |
2020-10-01 | $135.89 | $136.08 | $133.39 | $134.36 | $132.40 | 120,054 |
2020-09-30 | $136.62 | $136.62 | $134.06 | $134.77 | $132.80 | 15,666 |
2020-09-29 | $135.97 | $135.97 | $134.52 | $134.95 | $132.98 | 10,538 |
2020-09-28 | $134.90 | $136.95 | $134.90 | $135.93 | $133.95 | 16,086 |
2020-09-25 | $132.28 | $133.72 | $132.28 | $133.41 | $131.46 | 47,123 |
2020-09-24 | $130.92 | $133.02 | $129.76 | $131.71 | $129.79 | 9,003 |
2020-09-23 | $134.91 | $135.08 | $131.41 | $131.41 | $129.49 | 4,635 |
2020-09-22 | $132.87 | $133.82 | $132.76 | $133.81 | $131.86 | 9,052 |
2020-09-21 | $134.84 | $134.84 | $131.22 | $132.47 | $130.54 | 15,600 |
2020-09-18 | $140.07 | $140.30 | $137.78 | $137.90 | $135.54 | 22,092 |
2020-09-17 | $137.52 | $140.46 | $137.52 | $139.51 | $137.12 | 9,551 |
2020-09-16 | $138.78 | $140.61 | $138.78 | $139.62 | $137.23 | 16,787 |
2020-09-15 | $138.47 | $138.89 | $138.13 | $138.34 | $135.97 | 14,372 |
2020-09-14 | $137.49 | $138.28 | $137.01 | $138.10 | $135.73 | 5,045 |
2020-09-11 | $134.90 | $136.44 | $134.90 | $136.15 | $133.82 | 9,055 |
2020-09-10 | $136.89 | $136.89 | $134.46 | $134.82 | $132.51 | 6,493 |
2020-09-09 | $135.36 | $137.13 | $135.36 | $136.52 | $134.18 | 13,870 |
2020-09-08 | $136.18 | $136.18 | $133.91 | $134.47 | $132.16 | 7,934 |
2020-09-04 | $138.31 | $138.38 | $135.48 | $136.80 | $134.46 | 8,327 |
2020-09-03 | $139.99 | $139.99 | $135.98 | $136.64 | $134.30 | 40,212 |
2020-09-02 | $138.29 | $140.76 | $138.29 | $140.51 | $138.10 | 20,273 |
2020-09-01 | $136.10 | $138.29 | $136.10 | $138.29 | $135.92 | 13,555 |
2020-08-31 | $137.15 | $137.15 | $136.75 | $136.84 | $134.50 | 3,273 |
2020-08-28 | $137.39 | $138.23 | $136.97 | $138.23 | $135.86 | 3,995 |
2020-08-27 | $137.04 | $138.05 | $136.58 | $136.86 | $134.51 | 25,499 |
2020-08-26 | $136.46 | $136.75 | $135.94 | $136.49 | $134.15 | 10,474 |
2020-08-25 | $137.55 | $137.55 | $135.73 | $136.33 | $133.99 | 5,049 |
2020-08-24 | $134.95 | $136.58 | $134.95 | $136.58 | $134.24 | 7,969 |
2020-08-21 | $134.37 | $134.42 | $134.09 | $134.31 | $132.00 | 7,564 |
2020-08-20 | $133.65 | $134.23 | $133.25 | $134.11 | $131.81 | 7,866 |
2020-08-19 | $135.58 | $135.75 | $134.63 | $134.63 | $132.32 | 7,757 |
2020-08-18 | $136.04 | $136.04 | $134.88 | $134.88 | $132.57 | 5,434 |
2020-08-17 | $136.81 | $136.81 | $135.80 | $135.86 | $133.53 | 7,112 |
2020-08-14 | $135.94 | $136.88 | $135.93 | $136.31 | $133.97 | 10,036 |
2020-08-13 | $136.88 | $136.89 | $135.62 | $135.79 | $133.46 | 771,694 |
2020-08-12 | $137.75 | $137.82 | $136.40 | $136.92 | $134.57 | 522,319 |
2020-08-11 | $137.50 | $138.09 | $136.31 | $136.33 | $134.00 | 22,373 |
2020-08-10 | $133.14 | $135.65 | $133.14 | $135.65 | $133.33 | 83,130 |
2020-08-07 | $130.19 | $132.55 | $130.19 | $132.55 | $130.28 | 16,060 |
2020-08-06 | $130.07 | $130.54 | $129.87 | $130.52 | $128.28 | 4,107 |
2020-08-05 | $128.73 | $129.94 | $128.58 | $129.82 | $127.60 | 13,070 |
2020-08-04 | $127.04 | $127.55 | $127.04 | $127.54 | $125.35 | 2,538 |
2020-08-03 | $126.71 | $127.60 | $126.71 | $127.27 | $125.09 | 5,482 |
2020-07-31 | $126.65 | $126.65 | $124.22 | $126.17 | $124.01 | 159,928 |
2020-07-30 | $126.56 | $126.87 | $125.66 | $126.61 | $124.44 | 7,873 |
2020-07-29 | $126.44 | $128.20 | $126.44 | $127.92 | $125.73 | 8,122 |
2020-07-28 | $126.35 | $126.49 | $125.40 | $125.51 | $123.36 | 2,877 |
2020-07-27 | $125.42 | $126.64 | $125.42 | $126.50 | $124.33 | 4,097 |
2020-07-24 | $126.52 | $127.01 | $125.58 | $125.83 | $123.67 | 5,146 |
2020-07-23 | $126.84 | $127.99 | $126.72 | $127.00 | $124.82 | 13,669 |
2020-07-22 | $125.90 | $127.00 | $125.90 | $126.91 | $124.74 | 3,776 |
2020-07-21 | $125.73 | $126.63 | $125.73 | $125.95 | $123.79 | 16,360 |
2020-07-20 | $125.56 | $125.65 | $124.58 | $124.67 | $122.53 | 5,130 |
2020-07-17 | $125.73 | $126.22 | $125.72 | $126.01 | $123.85 | 166,593 |
2020-07-16 | $124.56 | $126.08 | $124.56 | $125.42 | $123.27 | 5,806 |
2020-07-15 | $124.36 | $126.08 | $123.52 | $125.65 | $123.50 | 11,817 |
2020-07-14 | $118.86 | $121.80 | $118.68 | $121.80 | $119.71 | 4,677 |
2020-07-13 | $119.52 | $121.24 | $118.74 | $119.22 | $117.18 | 10,094 |
2020-07-10 | $116.70 | $118.75 | $116.70 | $118.75 | $116.72 | 10,500 |
2020-07-09 | $119.08 | $119.08 | $116.63 | $117.10 | $115.09 | 770,844 |
2020-07-08 | $118.58 | $119.27 | $118.33 | $119.27 | $117.23 | 3,029 |
2020-07-07 | $120.40 | $120.58 | $119.39 | $119.39 | $117.34 | 7,182 |
2020-07-06 | $121.64 | $121.64 | $120.89 | $121.53 | $119.45 | 6,820 |
2020-07-02 | $121.19 | $121.19 | $119.74 | $119.74 | $117.69 | 29,288 |
2020-07-01 | $120.69 | $120.84 | $118.73 | $118.73 | $116.70 | 11,732 |
2020-06-30 | $118.70 | $119.98 | $118.57 | $119.88 | $117.83 | 12,383 |
2020-06-29 | $116.13 | $118.70 | $116.00 | $118.49 | $116.46 | 5,758 |
2020-06-26 | $116.49 | $116.65 | $114.78 | $115.23 | $113.26 | 8,324 |
2020-06-25 | $114.82 | $116.84 | $114.38 | $116.84 | $114.84 | 3,646 |
2020-06-24 | $118.55 | $118.55 | $115.43 | $115.50 | $113.52 | 19,312 |
2020-06-23 | $120.17 | $120.46 | $120.01 | $120.05 | $117.99 | 36,111 |
2020-06-22 | $118.00 | $120.00 | $118.00 | $119.95 | $117.89 | 6,989 |
2020-06-19 | $122.76 | $122.76 | $119.41 | $119.96 | $117.57 | 12,281 |
2020-06-18 | $120.62 | $122.56 | $120.62 | $121.39 | $118.98 | 26,100 |
2020-06-17 | $123.23 | $123.23 | $121.73 | $122.00 | $119.57 | 11,068 |
2020-06-16 | $125.39 | $125.69 | $122.29 | $122.89 | $120.45 | 17,254 |
2020-06-15 | $116.48 | $120.64 | $116.45 | $120.40 | $118.00 | 6,947 |
2020-06-12 | $121.29 | $121.29 | $116.45 | $119.30 | $116.93 | 24,345 |
2020-06-11 | $120.24 | $120.71 | $116.67 | $116.67 | $114.35 | 20,104 |
2020-06-10 | $127.56 | $127.96 | $125.72 | $125.72 | $123.22 | 6,516 |
2020-06-09 | $130.66 | $130.66 | $128.79 | $129.51 | $126.93 | 24,033 |
2020-06-08 | $132.31 | $133.26 | $132.16 | $133.25 | $130.60 | 13,882 |
2020-06-05 | $131.28 | $132.85 | $130.03 | $130.28 | $127.69 | 64,475 |
2020-06-04 | $123.58 | $125.89 | $123.33 | $125.74 | $123.24 | 67,680 |
2020-06-03 | $120.23 | $123.79 | $120.23 | $123.58 | $121.12 | 418,576 |
2020-06-02 | $117.84 | $119.08 | $117.84 | $118.76 | $116.40 | 6,418 |
2020-06-01 | $116.22 | $117.92 | $116.22 | $117.39 | $115.05 | 12,669 |
2020-05-29 | $116.03 | $116.98 | $114.88 | $116.42 | $114.10 | 22,283 |
2020-05-28 | $119.00 | $119.00 | $116.61 | $116.85 | $114.53 | 4,845 |
2020-05-27 | $118.34 | $118.34 | $116.86 | $118.29 | $115.94 | 13,583 |
2020-05-26 | $113.65 | $115.41 | $113.65 | $114.64 | $112.36 | 7,480 |
2020-05-22 | $109.98 | $109.98 | $108.59 | $109.31 | $107.14 | 16,384 |
2020-05-21 | $109.34 | $110.42 | $109.34 | $109.47 | $107.29 | 19,954 |
2020-05-20 | $109.09 | $110.38 | $109.09 | $109.49 | $107.31 | 15,768 |
2020-05-19 | $109.01 | $109.36 | $107.45 | $107.45 | $105.31 | 5,802 |
2020-05-18 | $105.37 | $108.90 | $105.37 | $108.74 | $106.58 | 4,059 |
2020-05-15 | $101.44 | $102.35 | $101.40 | $101.80 | $99.77 | 3,121 |
2020-05-14 | $98.80 | $101.85 | $97.00 | $101.75 | $99.73 | 24,950 |
2020-05-13 | $102.77 | $102.77 | $99.57 | $100.20 | $98.21 | 6,027 |
2020-05-12 | $106.58 | $106.58 | $103.43 | $103.44 | $101.38 | 3,490 |
2020-05-11 | $106.27 | $107.57 | $106.27 | $106.81 | $104.69 | 13,946 |
2020-05-08 | $107.36 | $108.51 | $107.36 | $108.45 | $106.29 | 73,874 |
2020-05-07 | $104.80 | $106.50 | $104.80 | $105.26 | $103.17 | 3,760 |
2020-05-06 | $104.52 | $104.92 | $103.84 | $103.85 | $101.78 | 72,977 |
2020-05-05 | $105.85 | $106.58 | $105.11 | $105.11 | $103.02 | 14,875 |
2020-05-04 | $104.58 | $104.86 | $103.03 | $104.86 | $102.77 | 25,622 |
2020-05-01 | $107.57 | $107.57 | $105.47 | $106.06 | $103.95 | 5,959 |
2020-04-30 | $110.02 | $111.09 | $109.01 | $109.57 | $107.39 | 6,969 |
2020-04-29 | $111.62 | $112.90 | $111.62 | $112.17 | $109.94 | 4,566 |
2020-04-28 | $108.27 | $109.56 | $108.03 | $109.05 | $106.88 | 3,546 |
2020-04-27 | $104.30 | $106.61 | $104.08 | $106.32 | $104.20 | 7,499 |
2020-04-24 | $102.96 | $103.39 | $102.06 | $103.16 | $101.11 | 3,730 |
2020-04-23 | $102.98 | $103.55 | $102.14 | $102.14 | $100.11 | 3,570 |
2020-04-22 | $100.89 | $101.65 | $100.75 | $101.40 | $99.38 | 8,716 |
2020-04-21 | $100.64 | $101.18 | $99.78 | $100.03 | $98.04 | 5,255 |
2020-04-20 | $103.16 | $104.31 | $102.26 | $102.41 | $100.37 | 18,147 |
2020-04-17 | $103.63 | $105.44 | $103.63 | $105.24 | $103.15 | 17,019 |
2020-04-16 | $101.46 | $101.46 | $99.10 | $100.90 | $98.89 | 9,669 |
2020-04-15 | $101.56 | $101.99 | $100.12 | $101.35 | $99.33 | 21,791 |
2020-04-14 | $104.49 | $105.42 | $103.66 | $104.70 | $102.62 | 10,353 |
2020-04-13 | $105.34 | $105.34 | $101.59 | $102.53 | $100.49 | 6,877 |
2020-04-09 | $106.84 | $107.31 | $104.93 | $105.79 | $103.69 | 42,320 |
2020-04-08 | $101.11 | $104.27 | $101.11 | $104.02 | $101.95 | 10,224 |
2020-04-07 | $103.83 | $104.86 | $100.77 | $100.80 | $98.79 | 30,037 |
2020-04-06 | $97.52 | $100.39 | $97.52 | $99.78 | $97.79 | 16,638 |
2020-04-03 | $93.94 | $93.94 | $92.41 | $93.54 | $91.68 | 5,292 |
2020-04-02 | $91.93 | $95.61 | $91.93 | $94.93 | $93.04 | 33,035 |
2020-04-01 | $93.49 | $94.84 | $92.63 | $93.70 | $91.84 | 8,917 |
2020-03-31 | $98.49 | $100.32 | $98.08 | $98.08 | $96.13 | 13,362 |
2020-03-30 | $98.03 | $99.68 | $96.73 | $99.55 | $97.57 | 13,118 |
2020-03-27 | $98.38 | $99.34 | $96.93 | $97.47 | $95.53 | 28,556 |
2020-03-26 | $98.16 | $101.88 | $98.14 | $101.63 | $99.61 | 17,642 |
2020-03-25 | $94.87 | $99.66 | $91.75 | $96.23 | $94.32 | 23,601 |
2020-03-24 | $86.40 | $92.78 | $86.40 | $92.60 | $90.76 | 32,322 |
2020-03-23 | $85.70 | $85.70 | $80.62 | $81.49 | $79.87 | 48,708 |
2020-03-20 | $92.44 | $92.60 | $86.24 | $86.26 | $84.02 | 8,190 |
2020-03-19 | $90.42 | $92.16 | $87.46 | $91.32 | $88.95 | 58,026 |
2020-03-18 | $92.57 | $92.57 | $85.73 | $90.50 | $88.15 | 29,014 |
2020-03-17 | $96.26 | $99.07 | $93.37 | $98.55 | $95.99 | 81,413 |
2020-03-16 | $94.36 | $99.73 | $92.65 | $94.63 | $92.17 | 39,721 |
2020-03-13 | $105.04 | $105.04 | $99.11 | $104.84 | $102.12 | 21,768 |
2020-03-12 | $101.16 | $103.18 | $97.28 | $99.39 | $96.81 | 34,756 |
2020-03-11 | $112.50 | $112.50 | $109.14 | $110.22 | $107.36 | 19,840 |
2020-03-10 | $113.87 | $115.94 | $109.72 | $115.94 | $112.93 | 16,144 |
2020-03-09 | $114.92 | $114.92 | $108.12 | $109.79 | $106.94 | 45,837 |
2020-03-06 | $117.37 | $120.37 | $117.07 | $120.22 | $117.10 | 24,293 |
2020-03-05 | $123.85 | $124.65 | $121.43 | $121.62 | $118.46 | 18,493 |
2020-03-04 | $124.05 | $127.67 | $124.05 | $127.67 | $124.35 | 13,779 |
2020-03-03 | $125.52 | $128.34 | $121.85 | $122.51 | $119.33 | 10,039 |
2020-03-02 | $122.57 | $125.68 | $121.13 | $125.67 | $122.41 | 17,156 |
2020-02-28 | $119.56 | $122.03 | $119.28 | $121.45 | $118.30 | 31,388 |
2020-02-27 | $125.45 | $128.56 | $124.00 | $124.00 | $120.78 | 20,745 |
2020-02-26 | $130.32 | $131.82 | $128.56 | $128.56 | $125.22 | 9,151 |
2020-02-25 | $135.84 | $135.84 | $129.81 | $129.81 | $126.44 | 20,853 |
2020-02-24 | $134.92 | $135.88 | $134.52 | $135.23 | $131.72 | 16,505 |
2020-02-21 | $139.49 | $139.49 | $139.07 | $139.24 | $135.62 | 7,521 |
2020-02-20 | $140.25 | $140.25 | $139.15 | $139.90 | $136.27 | 4,265 |
2020-02-19 | $139.89 | $140.17 | $139.67 | $139.74 | $136.11 | 6,776 |
2020-02-18 | $139.78 | $140.01 | $139.52 | $139.72 | $136.09 | 3,691 |
2020-02-14 | $140.88 | $140.88 | $140.15 | $140.34 | $136.70 | 5,901 |
2020-02-13 | $140.59 | $140.90 | $140.59 | $140.59 | $136.94 | 2,350 |
2020-02-12 | $140.79 | $141.39 | $140.63 | $141.39 | $137.72 | 4,141 |
2020-02-11 | $139.42 | $140.54 | $139.42 | $139.96 | $136.32 | 3,820 |
2020-02-10 | $138.36 | $139.23 | $138.36 | $139.23 | $135.61 | 3,415 |
2020-02-07 | $139.21 | $139.21 | $138.43 | $138.59 | $134.99 | 3,111 |
2020-02-06 | $140.20 | $140.20 | $139.29 | $139.52 | $135.90 | 4,152 |
2020-02-05 | $138.89 | $139.74 | $138.68 | $139.61 | $135.98 | 3,065 |
2020-02-04 | $137.49 | $138.00 | $137.35 | $137.63 | $134.06 | 3,912 |
2020-02-03 | $134.45 | $136.29 | $134.45 | $134.91 | $131.41 | 14,059 |
2020-01-31 | $135.94 | $135.94 | $134.28 | $134.31 | $130.82 | 114,248 |
2020-01-30 | $136.97 | $137.43 | $135.66 | $137.43 | $133.86 | 10,493 |
2020-01-29 | $137.62 | $138.07 | $137.34 | $137.34 | $133.77 | 1,900 |
2020-01-28 | $136.98 | $137.74 | $136.94 | $137.25 | $133.69 | 15,234 |
2020-01-27 | $135.77 | $136.69 | $135.71 | $135.85 | $132.32 | 53,494 |
2020-01-24 | $139.35 | $139.35 | $137.62 | $138.42 | $134.82 | 7,176 |
2020-01-23 | $137.87 | $139.62 | $137.87 | $139.62 | $135.99 | 3,252 |
2020-01-22 | $139.04 | $139.04 | $138.28 | $138.28 | $134.69 | 4,149 |
2020-01-21 | $139.34 | $139.34 | $138.73 | $138.83 | $135.22 | 9,880 |
2020-01-17 | $139.53 | $140.49 | $139.53 | $140.10 | $136.46 | 14,403 |
2020-01-16 | $139.60 | $140.04 | $139.50 | $140.04 | $136.40 | 9,434 |
2020-01-15 | $138.64 | $139.16 | $138.22 | $138.61 | $135.01 | 38,901 |
2020-01-14 | $138.04 | $138.92 | $138.04 | $138.07 | $134.48 | 9,139 |
2020-01-13 | $137.41 | $138.09 | $137.27 | $138.09 | $134.50 | 5,488 |
2020-01-10 | $138.04 | $138.04 | $136.94 | $137.03 | $133.47 | 52,747 |
2020-01-09 | $137.52 | $137.87 | $137.41 | $137.86 | $134.28 | 36,384 |
2020-01-08 | $136.65 | $137.56 | $136.65 | $137.03 | $133.47 | 25,310 |
2020-01-07 | $136.15 | $136.79 | $135.84 | $136.51 | $132.96 | 23,573 |
2020-01-06 | $136.48 | $136.57 | $135.83 | $136.57 | $133.02 | 7,288 |
2020-01-03 | $136.13 | $136.85 | $135.64 | $136.85 | $133.30 | 5,291 |
2020-01-02 | $136.43 | $137.27 | $135.87 | $137.27 | $133.70 | 7,841 |
2019-12-31 | $135.53 | $135.60 | $135.21 | $135.60 | $132.08 | 6,496 |
2019-12-30 | $135.87 | $135.87 | $135.17 | $135.41 | $131.89 | 3,381 |
2019-12-27 | $135.97 | $136.23 | $135.91 | $135.91 | $132.38 | 6,129 |
2019-12-26 | $135.72 | $136.10 | $135.61 | $136.10 | $132.57 | 2,546 |
2019-12-24 | $137.27 | $137.27 | $135.79 | $135.79 | $132.26 | 3,081 |
2019-12-23 | $135.87 | $136.28 | $135.87 | $136.09 | $132.56 | 4,630 |
2019-12-20 | $135.36 | $136.17 | $135.36 | $136.17 | $132.20 | 4,105 |
2019-12-19 | $134.52 | $135.15 | $134.52 | $135.06 | $131.12 | 19,492 |
2019-12-18 | $134.82 | $134.89 | $134.54 | $134.83 | $130.90 | 6,975 |
2019-12-17 | $135.27 | $135.42 | $135.19 | $135.31 | $131.37 | 5,874 |
2019-12-16 | $135.05 | $135.74 | $135.05 | $135.23 | $131.29 | 10,991 |
2019-12-13 | $134.87 | $135.71 | $134.59 | $134.82 | $130.89 | 12,667 |
2019-12-12 | $133.99 | $135.51 | $133.55 | $135.51 | $131.56 | 5,884 |
2019-12-11 | $133.40 | $133.78 | $133.15 | $133.78 | $129.88 | 5,253 |
2019-12-10 | $132.95 | $133.43 | $132.86 | $132.92 | $129.05 | 15,787 |
2019-12-09 | $133.71 | $133.71 | $133.24 | $133.25 | $129.37 | 19,554 |
2019-12-06 | $133.82 | $133.82 | $133.58 | $133.59 | $129.70 | 2,541 |
2019-12-05 | $132.17 | $132.19 | $131.88 | $132.19 | $128.34 | 7,359 |
2019-12-04 | $132.02 | $133.21 | $131.76 | $131.76 | $127.92 | 11,639 |
2019-12-03 | $131.42 | $131.42 | $130.61 | $131.39 | $127.56 | 21,640 |
2019-12-02 | $134.54 | $134.57 | $132.78 | $132.78 | $128.91 | 6,068 |
2019-11-29 | $135.16 | $135.16 | $134.43 | $134.43 | $130.51 | 4,084 |
2019-11-27 | $135.19 | $135.32 | $134.90 | $135.26 | $131.32 | 8,704 |
2019-11-26 | $135.16 | $135.35 | $135.02 | $135.32 | $131.38 | 101,497 |
2019-11-25 | $134.25 | $135.08 | $134.25 | $134.76 | $130.83 | 45,477 |
2019-11-22 | $133.22 | $133.73 | $133.14 | $133.73 | $129.83 | 7,569 |
2019-11-21 | $133.46 | $133.46 | $132.91 | $133.10 | $129.22 | 8,653 |
2019-11-20 | $134.00 | $134.00 | $132.77 | $133.24 | $129.36 | 7,632 |
2019-11-19 | $134.64 | $134.64 | $133.96 | $134.34 | $130.43 | 5,197 |
2019-11-18 | $134.32 | $134.38 | $133.99 | $134.22 | $130.31 | 9,088 |
2019-11-15 | $134.79 | $135.03 | $134.49 | $134.62 | $130.70 | 1,675 |
2019-11-14 | $134.11 | $134.11 | $133.74 | $134.01 | $130.10 | 3,347 |
2019-11-13 | $133.97 | $133.97 | $133.52 | $133.66 | $129.77 | 8,991 |
2019-11-12 | $134.57 | $134.89 | $134.02 | $134.21 | $130.30 | 15,285 |
2019-11-11 | $134.19 | $134.38 | $133.65 | $134.19 | $130.28 | 19,957 |
2019-11-08 | $134.35 | $134.39 | $133.95 | $134.32 | $130.41 | 6,808 |
2019-11-07 | $135.00 | $135.00 | $134.08 | $134.08 | $130.17 | 11,709 |
2019-11-06 | $133.22 | $133.89 | $133.21 | $133.88 | $129.98 | 9,170 |
2019-11-05 | $134.35 | $134.59 | $133.70 | $133.91 | $130.01 | 6,771 |
2019-11-04 | $134.00 | $134.01 | $133.18 | $133.70 | $129.80 | 56,590 |
2019-11-01 | $130.78 | $132.40 | $130.67 | $132.40 | $128.54 | 133,348 |
2019-10-31 | $130.78 | $130.78 | $128.92 | $129.53 | $125.76 | 9,211 |
2019-10-30 | $131.26 | $131.26 | $130.05 | $130.97 | $127.15 | 13,465 |
2019-10-29 | $131.03 | $131.67 | $131.03 | $131.25 | $127.43 | 8,595 |
2019-10-28 | $131.14 | $131.39 | $130.96 | $130.98 | $127.16 | 7,064 |
2019-10-25 | $129.56 | $130.78 | $129.56 | $130.61 | $126.80 | 4,246 |
2019-10-24 | $129.21 | $129.70 | $128.83 | $129.69 | $125.91 | 2,295 |
2019-10-23 | $129.04 | $129.27 | $128.95 | $129.27 | $125.50 | 3,859 |
2019-10-22 | $128.56 | $129.59 | $128.10 | $129.09 | $125.33 | 2,658 |
2019-10-21 | $128.04 | $128.71 | $128.04 | $128.45 | $124.71 | 3,892 |
2019-10-18 | $127.33 | $127.60 | $127.30 | $127.50 | $123.78 | 3,187 |
2019-10-17 | $127.26 | $127.89 | $127.26 | $127.35 | $123.64 | 4,822 |
2019-10-16 | $126.65 | $127.17 | $126.55 | $126.56 | $122.87 | 8,191 |
2019-10-15 | $125.78 | $126.87 | $125.78 | $126.68 | $122.99 | 2,543 |
2019-10-14 | $125.27 | $125.39 | $125.22 | $125.35 | $121.70 | 2,465 |
2019-10-11 | $125.47 | $126.76 | $125.47 | $125.71 | $122.05 | 8,465 |
2019-10-10 | $122.08 | $123.03 | $122.08 | $122.85 | $119.27 | 5,583 |
2019-10-09 | $121.27 | $122.10 | $121.27 | $121.73 | $118.18 | 3,652 |
2019-10-08 | $120.90 | $121.73 | $120.46 | $120.46 | $116.95 | 5,843 |
2019-10-07 | $122.28 | $123.31 | $122.28 | $122.63 | $119.06 | 2,155 |
2019-10-04 | $121.99 | $123.20 | $121.99 | $123.20 | $119.61 | 35,345 |
2019-10-03 | $120.67 | $121.55 | $119.75 | $121.55 | $118.01 | 6,559 |
2019-10-02 | $122.41 | $122.41 | $120.24 | $120.90 | $117.38 | 3,237 |
2019-10-01 | $127.59 | $127.59 | $123.31 | $123.57 | $119.97 | 5,455 |
2019-09-30 | $126.32 | $126.65 | $126.29 | $126.46 | $122.77 | 4,280 |
2019-09-27 | $126.89 | $126.89 | $125.80 | $125.86 | $122.19 | 1,975 |
2019-09-26 | $126.20 | $126.63 | $126.20 | $126.35 | $122.67 | 28,610 |
2019-09-25 | $125.69 | $126.63 | $125.43 | $126.54 | $122.85 | 7,943 |
2019-09-24 | $126.24 | $126.24 | $124.95 | $125.33 | $121.68 | 2,577 |
2019-09-23 | $126.03 | $126.71 | $125.95 | $126.38 | $122.70 | 7,191 |
2019-09-20 | $128.21 | $128.21 | $127.18 | $127.18 | $122.97 | 3,356 |
2019-09-19 | $128.31 | $128.78 | $127.86 | $127.86 | $123.62 | 19,295 |
2019-09-18 | $127.81 | $128.43 | $127.28 | $128.43 | $124.18 | 6,869 |
2019-09-17 | $128.48 | $128.89 | $128.31 | $128.89 | $124.62 | 1,445 |
2019-09-16 | $128.82 | $129.08 | $128.82 | $128.95 | $124.68 | 32,036 |
2019-09-13 | $129.00 | $129.86 | $129.00 | $129.26 | $124.98 | 6,104 |
2019-09-12 | $128.56 | $129.00 | $128.24 | $128.58 | $124.32 | 5,091 |
2019-09-11 | $127.49 | $128.40 | $127.49 | $128.40 | $124.15 | 2,333 |
2019-09-10 | $125.78 | $127.31 | $125.72 | $127.31 | $123.09 | 7,255 |
2019-09-09 | $126.10 | $126.24 | $125.72 | $125.99 | $121.82 | 6,048 |
2019-09-06 | $125.63 | $125.63 | $125.11 | $125.11 | $120.97 | 4,210 |
2019-09-05 | $123.68 | $125.33 | $123.68 | $124.95 | $120.81 | 34,014 |
2019-09-04 | $121.87 | $122.30 | $121.87 | $122.28 | $118.23 | 57,729 |
2019-09-03 | $121.59 | $121.65 | $120.14 | $120.74 | $116.74 | 6,247 |
2019-08-30 | $122.87 | $123.26 | $122.36 | $122.64 | $118.58 | 5,343 |
2019-08-29 | $121.10 | $122.26 | $121.02 | $122.10 | $118.06 | 16,796 |
2019-08-28 | $118.03 | $119.88 | $117.78 | $119.83 | $115.86 | 54,617 |
2019-08-27 | $119.36 | $119.53 | $118.27 | $118.65 | $114.72 | 4,780 |
2019-08-26 | $119.47 | $119.47 | $118.38 | $118.88 | $114.94 | 51,323 |
2019-08-23 | $120.19 | $121.40 | $117.78 | $117.78 | $113.88 | 3,945 |
2019-08-22 | $122.23 | $122.23 | $121.28 | $121.78 | $117.75 | 4,837 |
2019-08-21 | $122.16 | $122.20 | $121.83 | $121.99 | $117.95 | 2,790 |
2019-08-20 | $121.47 | $121.47 | $121.06 | $121.11 | $117.10 | 29,621 |
2019-08-19 | $121.90 | $121.94 | $121.75 | $121.80 | $117.77 | 2,252 |
2019-08-16 | $118.78 | $120.54 | $118.78 | $120.54 | $116.55 | 60,755 |
2019-08-15 | $118.46 | $118.46 | $117.79 | $118.28 | $114.36 | 3,034 |
2019-08-14 | $120.00 | $120.00 | $118.09 | $118.34 | $114.42 | 6,241 |
2019-08-13 | $122.63 | $123.10 | $121.85 | $121.85 | $117.81 | 3,278 |
2019-08-12 | $121.69 | $121.69 | $120.29 | $120.48 | $116.49 | 4,700 |
2019-08-09 | $123.18 | $123.18 | $122.37 | $122.42 | $118.36 | 7,140 |
2019-08-08 | $122.07 | $123.65 | $122.07 | $123.62 | $119.52 | 2,490 |
2019-08-07 | $119.94 | $121.71 | $119.41 | $121.59 | $117.56 | 6,227 |
2019-08-06 | $120.13 | $121.37 | $119.93 | $121.37 | $117.35 | 7,621 |
2019-08-05 | $120.42 | $120.42 | $118.46 | $119.39 | $115.43 | 8,962 |
2019-08-02 | $123.31 | $123.31 | $122.14 | $122.62 | $118.56 | 4,549 |
2019-08-01 | $125.94 | $126.80 | $123.55 | $123.70 | $119.60 | 91,173 |
2019-07-31 | $127.78 | $128.30 | $126.35 | $126.44 | $122.25 | 44,380 |
2019-07-30 | $126.76 | $127.92 | $126.76 | $127.86 | $123.62 | 3,681 |
2019-07-29 | $127.72 | $127.78 | $127.26 | $127.37 | $123.15 | 74,738 |
2019-07-26 | $127.88 | $128.17 | $127.75 | $128.08 | $123.84 | 5,616 |
2019-07-25 | $127.87 | $128.74 | $127.87 | $128.02 | $123.78 | 10,365 |
2019-07-24 | $127.39 | $128.70 | $127.39 | $128.68 | $124.42 | 11,348 |
2019-07-23 | $126.30 | $127.58 | $126.30 | $127.56 | $123.33 | 5,061 |
2019-07-22 | $125.76 | $125.96 | $125.52 | $125.56 | $121.40 | 3,508 |
2019-07-19 | $126.24 | $126.31 | $125.67 | $125.67 | $121.51 | 12,567 |
2019-07-18 | $125.50 | $125.50 | $124.98 | $125.32 | $121.17 | 5,470 |
2019-07-17 | $127.21 | $127.21 | $125.57 | $125.57 | $121.41 | 3,963 |
2019-07-16 | $127.15 | $128.29 | $127.15 | $128.07 | $123.83 | 4,999 |
2019-07-15 | $127.36 | $127.36 | $126.84 | $126.99 | $122.78 | 3,249 |
2019-07-12 | $126.96 | $127.39 | $126.95 | $127.36 | $123.14 | 6,023 |
2019-07-11 | $124.58 | $125.08 | $124.31 | $125.08 | $120.94 | 6,228 |
2019-07-10 | $125.59 | $125.59 | $124.48 | $124.55 | $120.42 | 4,530 |
2019-07-09 | $125.05 | $125.20 | $124.62 | $125.19 | $121.04 | 3,811 |
2019-07-08 | $125.99 | $126.37 | $125.40 | $125.60 | $121.44 | 13,967 |
2019-07-05 | $126.35 | $126.53 | $124.92 | $126.53 | $122.34 | 5,685 |
2019-07-03 | $126.52 | $126.99 | $126.37 | $126.99 | $122.78 | 1,604 |
2019-07-02 | $126.34 | $126.65 | $126.02 | $126.23 | $122.05 | 59,755 |
2019-07-01 | $127.22 | $127.56 | $126.14 | $126.69 | $122.49 | 29,702 |
2019-06-28 | $125.42 | $126.02 | $125.42 | $126.02 | $121.85 | 19,637 |
2019-06-27 | $124.45 | $124.68 | $124.25 | $124.66 | $120.53 | 9,097 |
2019-06-26 | $123.83 | $124.20 | $123.80 | $124.00 | $119.89 | 8,876 |
2019-06-25 | $124.24 | $124.44 | $123.75 | $123.98 | $119.87 | 5,944 |
2019-06-24 | $125.03 | $125.45 | $124.59 | $124.59 | $120.46 | 19,812 |
2019-06-21 | $125.81 | $126.20 | $125.33 | $125.33 | $120.81 | 3,810 |
2019-06-20 | $125.66 | $126.20 | $125.30 | $126.04 | $121.50 | 5,559 |
2019-06-19 | $124.14 | $124.48 | $123.77 | $124.41 | $119.92 | 2,267 |
2019-06-18 | $122.78 | $124.31 | $122.78 | $123.96 | $119.49 | 8,194 |
2019-06-17 | $122.91 | $122.91 | $122.06 | $122.06 | $117.66 | 5,182 |
2019-06-14 | $122.43 | $123.08 | $122.26 | $122.92 | $118.49 | 26,294 |
2019-06-13 | $122.59 | $123.23 | $122.25 | $123.23 | $118.79 | 405,338 |
2019-06-12 | $121.91 | $122.18 | $121.61 | $122.08 | $117.68 | 4,956 |
2019-06-11 | $123.89 | $123.89 | $121.78 | $121.92 | $117.53 | 5,651 |
2019-06-10 | $123.94 | $123.96 | $122.93 | $122.93 | $118.50 | 3,486 |
2019-06-07 | $121.98 | $122.94 | $121.94 | $122.62 | $118.20 | 12,232 |
2019-06-06 | $121.12 | $121.74 | $120.82 | $121.60 | $117.22 | 7,591 |
2019-06-05 | $120.52 | $121.58 | $120.52 | $121.58 | $117.20 | 9,700 |
2019-06-04 | $118.34 | $120.12 | $118.34 | $120.12 | $115.79 | 4,311 |
2019-06-03 | $116.06 | $117.64 | $116.06 | $117.15 | $112.93 | 59,623 |
2019-05-31 | $116.52 | $116.52 | $115.91 | $116.14 | $111.95 | 51,166 |
2019-05-30 | $117.66 | $117.92 | $117.55 | $117.74 | $113.50 | 5,803 |
2019-05-29 | $117.24 | $117.62 | $116.82 | $117.32 | $113.09 | 4,768 |
2019-05-28 | $119.06 | $119.06 | $117.80 | $117.93 | $113.68 | 7,797 |
2019-05-24 | $119.59 | $119.59 | $118.69 | $119.04 | $114.75 | 4,577 |
2019-05-23 | $119.41 | $119.57 | $118.40 | $118.92 | $114.63 | 5,738 |
2019-05-22 | $121.19 | $121.38 | $120.70 | $120.81 | $116.46 | 3,336 |
2019-05-21 | $121.08 | $121.83 | $121.08 | $121.83 | $117.44 | 6,174 |
2019-05-20 | $119.92 | $120.66 | $119.92 | $120.34 | $116.00 | 30,583 |
2019-05-17 | $120.90 | $121.88 | $120.80 | $120.82 | $116.46 | 3,470 |
2019-05-16 | $121.40 | $122.57 | $121.40 | $122.02 | $117.62 | 5,004 |
2019-05-15 | $119.78 | $121.39 | $119.63 | $120.99 | $116.63 | 20,762 |
2019-05-14 | $120.12 | $121.51 | $120.12 | $120.83 | $116.47 | 4,616 |
2019-05-13 | $120.73 | $120.73 | $118.95 | $119.80 | $115.48 | 24,267 |
2019-05-10 | $121.91 | $123.06 | $120.73 | $123.06 | $118.62 | 3,486 |
2019-05-09 | $121.62 | $122.82 | $121.07 | $122.59 | $118.17 | 5,151 |
2019-05-08 | $123.07 | $123.74 | $122.72 | $122.88 | $118.45 | 7,339 |
2019-05-07 | $123.80 | $123.80 | $122.05 | $122.99 | $118.56 | 29,825 |
2019-05-06 | $124.14 | $125.30 | $124.14 | $125.29 | $120.77 | 6,901 |
2019-05-03 | $125.38 | $126.43 | $125.38 | $126.32 | $121.77 | 6,673 |
2019-05-02 | $124.47 | $124.81 | $123.76 | $124.69 | $120.20 | 39,800 |
2019-05-01 | $126.27 | $126.84 | $125.27 | $125.44 | $120.92 | 100,306 |
2019-04-30 | $125.80 | $126.27 | $125.03 | $125.98 | $121.44 | 9,509 |
2019-04-29 | $125.56 | $125.93 | $125.54 | $125.63 | $121.10 | 8,678 |
2019-04-26 | $124.35 | $125.38 | $124.26 | $125.37 | $120.85 | 15,979 |
2019-04-25 | $124.70 | $125.08 | $124.34 | $124.54 | $120.05 | 13,475 |
2019-04-24 | $126.84 | $127.13 | $126.51 | $126.58 | $122.02 | 6,398 |
2019-04-23 | $126.03 | $127.15 | $126.03 | $126.94 | $122.36 | 8,078 |
2019-04-22 | $126.01 | $126.01 | $125.41 | $125.86 | $121.32 | 14,157 |
2019-04-18 | $125.64 | $126.52 | $125.64 | $126.24 | $121.69 | 18,724 |
2019-04-17 | $125.72 | $125.82 | $125.24 | $125.26 | $120.74 | 6,365 |
2019-04-16 | $124.91 | $125.19 | $124.88 | $125.03 | $120.52 | 5,061 |
2019-04-15 | $125.09 | $125.17 | $124.55 | $124.64 | $120.15 | 5,135 |
2019-04-12 | $124.76 | $125.17 | $124.52 | $125.10 | $120.59 | 5,103 |
2019-04-11 | $122.87 | $123.94 | $122.79 | $123.92 | $119.45 | 6,105 |
2019-04-10 | $122.57 | $122.77 | $121.74 | $122.48 | $118.06 | 5,133 |
2019-04-09 | $123.47 | $123.47 | $122.24 | $122.24 | $117.83 | 6,084 |
2019-04-08 | $123.41 | $124.17 | $123.41 | $124.17 | $119.69 | 21,126 |
2019-04-05 | $123.93 | $124.42 | $123.93 | $124.17 | $119.69 | 8,741 |
2019-04-04 | $123.84 | $123.84 | $123.27 | $123.60 | $119.14 | 8,729 |
2019-04-03 | $123.09 | $123.52 | $122.63 | $122.90 | $118.47 | 13,166 |
2019-04-02 | $123.09 | $123.09 | $122.40 | $122.72 | $118.30 | 61,361 |
2019-04-01 | $121.10 | $122.67 | $121.10 | $122.60 | $118.18 | 42,636 |
2019-03-29 | $119.90 | $120.36 | $119.82 | $120.22 | $115.89 | 8,413 |
2019-03-28 | $118.01 | $119.30 | $118.01 | $119.26 | $114.96 | 413,077 |
2019-03-27 | $117.91 | $118.56 | $117.74 | $118.01 | $113.76 | 9,237 |
2019-03-26 | $117.18 | $117.94 | $117.18 | $117.94 | $113.69 | 1,831 |
2019-03-25 | $117.52 | $117.52 | $116.60 | $117.22 | $112.99 | 2,786 |
2019-03-22 | $119.29 | $119.29 | $117.09 | $117.16 | $112.94 | 2,493 |
2019-03-21 | $119.47 | $120.24 | $119.47 | $120.15 | $115.82 | 4,121 |
2019-03-20 | $119.29 | $119.54 | $118.13 | $118.71 | $114.43 | 2,308 |
2019-03-19 | $120.61 | $120.98 | $119.63 | $119.63 | $115.32 | 2,185 |
2019-03-18 | $118.88 | $120.32 | $118.88 | $120.32 | $115.98 | 3,437 |
2019-03-15 | $119.74 | $120.00 | $119.28 | $119.28 | $114.54 | 2,878 |
2019-03-14 | $119.96 | $119.96 | $119.55 | $119.70 | $114.94 | 3,141 |
2019-03-13 | $119.54 | $120.51 | $119.54 | $120.10 | $115.32 | 4,892 |
2019-03-12 | $119.48 | $119.66 | $119.17 | $119.17 | $114.43 | 3,812 |
2019-03-11 | $118.41 | $119.48 | $118.41 | $119.48 | $114.73 | 11,867 |
2019-03-08 | $117.30 | $117.88 | $116.96 | $117.88 | $113.19 | 3,889 |
2019-03-07 | $118.89 | $118.89 | $117.70 | $118.19 | $113.49 | 79,729 |
2019-03-06 | $119.83 | $119.83 | $119.06 | $119.18 | $114.44 | 1,860 |
2019-03-05 | $120.56 | $120.87 | $120.16 | $120.16 | $115.38 | 5,360 |
2019-03-04 | $121.86 | $122.04 | $120.44 | $120.66 | $115.86 | 2,223 |
2019-03-01 | $121.54 | $121.72 | $120.58 | $121.28 | $116.46 | 7,981 |
2019-02-28 | $120.93 | $121.14 | $120.72 | $120.85 | $116.04 | 44,806 |
2019-02-27 | $120.82 | $121.32 | $120.43 | $121.28 | $116.46 | 4,175 |
2019-02-26 | $121.17 | $121.84 | $121.08 | $121.08 | $116.27 | 4,900 |
2019-02-25 | $122.35 | $122.41 | $121.51 | $121.54 | $116.71 | 4,248 |
2019-02-22 | $120.95 | $121.38 | $120.92 | $121.38 | $116.55 | 3,101 |
2019-02-21 | $120.74 | $121.06 | $120.36 | $120.66 | $115.87 | 27,071 |
2019-02-20 | $120.28 | $121.12 | $120.28 | $121.07 | $116.26 | 51,622 |
2019-02-19 | $119.84 | $120.97 | $119.84 | $120.51 | $115.72 | 53,182 |
2019-02-15 | $119.71 | $120.54 | $119.71 | $120.50 | $115.71 | 7,522 |
2019-02-14 | $118.64 | $119.51 | $118.64 | $119.24 | $114.50 | 4,579 |
2019-02-13 | $119.25 | $119.99 | $119.13 | $119.49 | $114.74 | 23,240 |
2019-02-12 | $117.59 | $119.22 | $117.59 | $118.87 | $114.14 | 7,139 |
2019-02-11 | $116.47 | $117.14 | $116.47 | $117.14 | $112.48 | 44,459 |
2019-02-08 | $115.06 | $115.83 | $114.83 | $115.78 | $111.18 | 4,640 |
2019-02-07 | $116.02 | $116.54 | $115.20 | $115.57 | $110.97 | 31,781 |
2019-02-06 | $116.51 | $117.18 | $116.51 | $116.87 | $112.22 | 7,150 |
2019-02-05 | $116.24 | $116.87 | $116.10 | $116.80 | $112.16 | 26,013 |
2019-02-04 | $114.62 | $116.13 | $114.62 | $116.13 | $111.51 | 39,889 |
2019-02-01 | $114.75 | $115.55 | $114.51 | $114.74 | $110.18 | 57,249 |
2019-01-31 | $114.29 | $115.00 | $114.29 | $114.64 | $110.08 | 11,030 |
2019-01-30 | $113.62 | $114.83 | $112.91 | $114.36 | $109.81 | 10,556 |
2019-01-29 | $111.64 | $113.06 | $111.64 | $112.98 | $108.49 | 5,551 |
2019-01-28 | $110.78 | $111.73 | $110.74 | $111.50 | $107.07 | 8,760 |
2019-01-25 | $111.57 | $112.57 | $111.57 | $112.15 | $107.69 | 5,981 |
2019-01-24 | $110.28 | $111.16 | $110.16 | $110.73 | $106.33 | 9,234 |
2019-01-23 | $110.58 | $111.03 | $109.05 | $110.01 | $105.64 | 12,547 |
2019-01-22 | $111.21 | $111.21 | $109.62 | $110.17 | $105.79 | 16,157 |
2019-01-18 | $111.18 | $112.77 | $111.18 | $112.71 | $108.23 | 4,552 |
2019-01-17 | $109.22 | $110.86 | $109.15 | $110.27 | $105.89 | 5,134 |
2019-01-16 | $108.62 | $109.24 | $108.62 | $108.94 | $104.61 | 7,519 |
2019-01-15 | $108.71 | $108.92 | $108.00 | $108.57 | $104.25 | 6,839 |
2019-01-14 | $107.86 | $109.24 | $107.86 | $108.75 | $104.43 | 4,564 |
2019-01-11 | $108.18 | $109.00 | $107.85 | $109.00 | $104.67 | 5,237 |
2019-01-10 | $107.31 | $108.98 | $107.00 | $108.93 | $104.60 | 5,517 |
2019-01-09 | $107.11 | $108.39 | $107.03 | $107.92 | $103.63 | 11,506 |
2019-01-08 | $106.80 | $107.17 | $105.75 | $106.72 | $102.48 | 8,686 |
2019-01-07 | $104.47 | $106.49 | $104.47 | $105.69 | $101.49 | 59,402 |
2019-01-04 | $102.63 | $104.82 | $102.63 | $104.82 | $100.65 | 23,273 |
2019-01-03 | $103.36 | $103.36 | $100.65 | $100.96 | $96.95 | 25,569 |
2019-01-02 | $101.29 | $103.78 | $101.29 | $103.60 | $99.48 | 15,452 |
2018-12-31 | $103.02 | $103.29 | $102.23 | $103.29 | $99.18 | 23,843 |
2018-12-28 | $102.90 | $103.39 | $101.90 | $102.42 | $98.35 | 32,547 |
2018-12-27 | $99.85 | $102.90 | $99.03 | $102.90 | $98.81 | 18,009 |
2018-12-26 | $97.64 | $101.47 | $96.50 | $101.47 | $97.44 | 16,293 |
2018-12-24 | $99.36 | $99.36 | $96.98 | $96.98 | $93.12 | 19,235 |
2018-12-21 | $102.25 | $103.85 | $100.17 | $100.32 | $95.78 | 66,999 |
2018-12-20 | $103.56 | $104.15 | $101.42 | $102.24 | $97.61 | 28,387 |
2018-12-19 | $105.87 | $107.53 | $103.38 | $104.18 | $99.47 | 51,920 |
2018-12-18 | $106.75 | $107.26 | $105.46 | $106.00 | $101.20 | 35,025 |
2018-12-17 | $107.40 | $107.84 | $105.23 | $105.79 | $101.01 | 44,425 |
2018-12-14 | $107.57 | $108.87 | $107.42 | $107.65 | $102.78 | 7,945 |
2018-12-13 | $110.44 | $110.44 | $108.61 | $109.03 | $104.10 | 3,609 |
2018-12-12 | $110.34 | $111.19 | $109.67 | $109.67 | $104.71 | 8,083 |
2018-12-11 | $110.98 | $111.29 | $108.57 | $109.14 | $104.20 | 11,188 |
2018-12-10 | $109.61 | $109.84 | $107.29 | $109.63 | $104.67 | 109,202 |
2018-12-07 | $112.58 | $112.73 | $109.34 | $109.62 | $104.66 | 8,144 |
2018-12-06 | $111.55 | $112.77 | $109.70 | $112.77 | $107.66 | 14,405 |
2018-12-04 | $118.06 | $118.06 | $113.16 | $113.16 | $108.04 | 8,582 |
2018-12-03 | $119.45 | $119.94 | $117.93 | $118.75 | $113.38 | 6,729 |
2018-11-30 | $116.10 | $117.53 | $116.10 | $117.31 | $112.00 | 6,709 |
2018-11-29 | $116.13 | $116.83 | $115.63 | $116.53 | $111.26 | 8,528 |
2018-11-28 | $114.25 | $116.48 | $113.69 | $116.39 | $111.12 | 23,598 |
2018-11-27 | $113.72 | $114.19 | $113.17 | $113.63 | $108.49 | 12,787 |
2018-11-26 | $114.30 | $114.82 | $113.65 | $114.41 | $109.23 | 7,038 |
2018-11-23 | $112.84 | $113.77 | $112.84 | $113.65 | $108.51 | 3,445 |
2018-11-21 | $113.00 | $114.10 | $113.00 | $113.04 | $107.93 | 140,900 |
2018-11-20 | $112.64 | $113.40 | $111.96 | $112.28 | $107.20 | 34,721 |
2018-11-19 | $115.89 | $115.97 | $114.47 | $114.55 | $109.37 | 7,214 |
2018-11-16 | $115.64 | $116.20 | $115.56 | $116.20 | $110.94 | 2,718 |
2018-11-15 | $113.65 | $116.40 | $113.65 | $115.87 | $110.63 | 11,056 |
2018-11-14 | $115.62 | $115.62 | $113.99 | $114.30 | $109.13 | 27,876 |
2018-11-13 | $114.33 | $116.14 | $114.31 | $114.46 | $109.28 | 16,332 |
2018-11-12 | $116.01 | $116.01 | $114.00 | $114.02 | $108.86 | 111,280 |
2018-11-09 | $116.02 | $116.20 | $115.58 | $116.13 | $110.88 | 2,854 |
2018-11-08 | $117.40 | $118.06 | $116.60 | $116.96 | $111.67 | 66,384 |
2018-11-07 | $116.65 | $117.44 | $115.60 | $117.44 | $112.13 | 25,195 |
2018-11-06 | $114.45 | $115.58 | $114.45 | $115.53 | $110.30 | 4,899 |
2018-11-05 | $114.03 | $114.92 | $113.95 | $114.45 | $109.27 | 27,505 |
2018-11-02 | $115.02 | $115.32 | $113.52 | $114.13 | $108.97 | 4,861 |
2018-11-01 | $112.38 | $114.55 | $112.38 | $114.09 | $108.93 | 125,247 |
2018-10-31 | $112.64 | $112.85 | $111.79 | $111.79 | $106.73 | 71,062 |
2018-10-30 | $107.98 | $111.04 | $107.98 | $111.04 | $106.02 | 7,870 |
2018-10-29 | $111.03 | $111.80 | $107.41 | $108.02 | $103.13 | 116,666 |
2018-10-26 | $109.19 | $110.11 | $108.24 | $109.47 | $104.52 | 14,723 |
2018-10-25 | $110.17 | $111.26 | $109.69 | $110.50 | $105.50 | 10,311 |
2018-10-24 | $113.84 | $113.84 | $110.02 | $110.02 | $105.04 | 11,571 |
2018-10-23 | $113.07 | $114.21 | $112.03 | $113.82 | $108.67 | 26,330 |
2018-10-22 | $115.79 | $115.83 | $115.13 | $115.54 | $110.31 | 7,179 |
2018-10-19 | $116.34 | $116.67 | $115.42 | $115.69 | $110.46 | 10,207 |
2018-10-18 | $117.83 | $117.83 | $115.56 | $116.00 | $110.75 | 3,170 |
2018-10-17 | $119.25 | $119.25 | $118.13 | $118.50 | $113.14 | 24,651 |
2018-10-16 | $117.92 | $119.24 | $116.92 | $119.24 | $113.85 | 57,925 |
2018-10-15 | $116.62 | $117.98 | $116.62 | $117.15 | $111.85 | 3,611 |
2018-10-12 | $118.09 | $118.09 | $115.59 | $116.77 | $111.49 | 5,112 |
2018-10-11 | $118.27 | $119.29 | $115.80 | $116.22 | $110.96 | 25,193 |
2018-10-10 | $123.70 | $123.70 | $119.05 | $119.05 | $113.66 | 11,125 |
2018-10-09 | $124.73 | $124.88 | $123.11 | $123.11 | $117.54 | 12,209 |
2018-10-08 | $125.01 | $125.25 | $124.07 | $125.24 | $119.57 | 17,552 |
2018-10-05 | $126.21 | $126.21 | $124.62 | $125.30 | $119.63 | 6,143 |
2018-10-04 | $126.82 | $126.82 | $125.39 | $125.91 | $120.21 | 17,102 |
2018-10-03 | $126.81 | $127.35 | $126.61 | $126.81 | $121.07 | 25,844 |
2018-10-02 | $126.36 | $126.55 | $125.96 | $126.26 | $120.55 | 104,664 |
2018-10-01 | $127.06 | $127.33 | $126.22 | $126.40 | $120.68 | 82,233 |
2018-09-28 | $126.02 | $126.37 | $125.99 | $126.06 | $120.36 | 5,163 |
2018-09-27 | $127.10 | $127.10 | $126.21 | $126.24 | $120.53 | 4,069 |
2018-09-26 | $127.00 | $127.12 | $126.42 | $126.68 | $120.95 | 114,793 |
2018-09-25 | $127.66 | $127.66 | $126.48 | $126.62 | $120.89 | 10,804 |
2018-09-24 | $128.98 | $128.98 | $126.74 | $127.04 | $121.29 | 11,623 |
2018-09-21 | $129.14 | $129.36 | $128.94 | $129.19 | $123.02 | 10,336 |
2018-09-20 | $129.88 | $129.88 | $128.47 | $128.73 | $122.58 | 12,815 |
2018-09-19 | $129.00 | $129.23 | $128.71 | $128.76 | $122.61 | 4,564 |
2018-09-18 | $128.41 | $129.42 | $127.97 | $129.25 | $123.08 | 50,872 |
2018-09-17 | $128.24 | $128.74 | $128.24 | $128.29 | $122.16 | 4,829 |
2018-09-14 | $128.15 | $128.61 | $127.92 | $128.47 | $122.34 | 4,692 |
2018-09-13 | $127.50 | $128.06 | $127.37 | $127.56 | $121.47 | 4,209 |
2018-09-12 | $126.93 | $127.39 | $126.63 | $127.14 | $121.07 | 3,886 |
2018-09-11 | $126.37 | $127.27 | $126.37 | $126.96 | $120.90 | 22,589 |
2018-09-10 | $126.72 | $127.07 | $126.72 | $126.89 | $120.83 | 2,784 |
2018-09-07 | $126.21 | $126.21 | $125.24 | $125.44 | $119.45 | 7,025 |
2018-09-06 | $126.20 | $126.20 | $125.67 | $126.11 | $120.09 | 3,869 |
2018-09-05 | $125.19 | $125.89 | $125.05 | $125.83 | $119.82 | 5,386 |
2018-09-04 | $125.18 | $125.20 | $124.69 | $125.10 | $119.13 | 5,624 |
2018-08-31 | $124.87 | $125.28 | $124.87 | $125.28 | $119.30 | 3,051 |
2018-08-30 | $125.89 | $125.89 | $124.90 | $125.07 | $119.10 | 5,915 |
2018-08-29 | $126.50 | $126.50 | $125.60 | $126.20 | $120.17 | 5,477 |
2018-08-28 | $126.23 | $126.23 | $125.65 | $125.84 | $119.83 | 2,970 |
2018-08-27 | $125.96 | $125.96 | $125.72 | $125.80 | $119.79 | 3,845 |
2018-08-24 | $124.42 | $124.50 | $124.06 | $124.38 | $118.44 | 5,789 |
2018-08-23 | $124.43 | $124.45 | $123.93 | $123.99 | $118.07 | 4,548 |
2018-08-22 | $124.84 | $125.04 | $124.77 | $124.78 | $118.82 | 9,543 |
2018-08-21 | $124.62 | $125.79 | $124.62 | $125.79 | $119.78 | 3,325 |
2018-08-20 | $124.20 | $124.90 | $124.20 | $124.88 | $118.92 | 4,197 |
2018-08-17 | $122.78 | $123.97 | $122.78 | $123.88 | $117.97 | 5,818 |
2018-08-16 | $122.52 | $123.15 | $122.52 | $122.78 | $116.92 | 4,953 |
2018-08-15 | $121.31 | $121.75 | $120.60 | $121.67 | $115.86 | 8,093 |
2018-08-14 | $121.63 | $122.47 | $121.63 | $122.33 | $116.48 | 2,194 |
2018-08-13 | $122.15 | $122.15 | $121.14 | $121.14 | $115.36 | 3,922 |
2018-08-10 | $121.41 | $122.00 | $121.41 | $121.82 | $116.00 | 2,136 |
2018-08-09 | $123.14 | $123.36 | $122.51 | $122.51 | $116.66 | 5,472 |
2018-08-08 | $123.01 | $123.09 | $122.78 | $123.05 | $117.17 | 5,862 |
2018-08-07 | $122.86 | $123.41 | $122.86 | $123.30 | $117.41 | 12,107 |
2018-08-06 | $122.15 | $122.65 | $122.14 | $122.65 | $116.79 | 4,064 |
2018-08-03 | $121.77 | $122.15 | $121.56 | $122.15 | $116.32 | 3,883 |
2018-08-02 | $121.15 | $122.14 | $120.98 | $122.14 | $116.31 | 16,936 |
2018-08-01 | $123.05 | $123.05 | $121.69 | $121.94 | $116.12 | 40,573 |
2018-07-31 | $121.29 | $123.33 | $121.29 | $123.02 | $117.15 | 11,260 |
2018-07-30 | $121.86 | $121.86 | $120.37 | $120.37 | $114.62 | 20,014 |
2018-07-27 | $121.73 | $121.93 | $121.18 | $121.42 | $115.62 | 111,503 |
2018-07-26 | $120.01 | $121.75 | $120.01 | $121.60 | $115.79 | 5,034 |
2018-07-25 | $118.72 | $119.43 | $118.52 | $119.43 | $113.73 | 3,373 |
2018-07-24 | $119.11 | $119.59 | $118.49 | $118.57 | $112.91 | 3,699 |
2018-07-23 | $118.69 | $119.08 | $118.51 | $118.51 | $112.85 | 8,370 |
2018-07-20 | $119.24 | $119.83 | $119.08 | $119.74 | $114.02 | 24,419 |
2018-07-19 | $118.66 | $119.53 | $118.66 | $119.42 | $113.72 | 5,317 |
2018-07-18 | $118.17 | $119.03 | $118.17 | $118.99 | $113.31 | 15,289 |
2018-07-17 | $117.08 | $117.85 | $117.06 | $117.81 | $112.18 | 4,004 |
2018-07-16 | $118.39 | $118.39 | $117.18 | $117.32 | $111.72 | 5,455 |
2018-07-13 | $117.07 | $118.13 | $117.07 | $117.97 | $112.34 | 36,096 |
2018-07-12 | $117.28 | $117.28 | $116.58 | $117.15 | $111.56 | 4,435 |
2018-07-11 | $116.93 | $116.93 | $116.01 | $116.01 | $110.47 | 55,364 |
2018-07-10 | $118.04 | $118.04 | $117.14 | $117.67 | $112.05 | 12,468 |
2018-07-09 | $115.81 | $117.64 | $115.81 | $117.52 | $111.91 | 13,523 |
2018-07-06 | $115.64 | $115.77 | $115.45 | $115.61 | $110.09 | 1,378 |
2018-07-05 | $115.08 | $115.08 | $114.16 | $115.03 | $109.54 | 8,677 |
2018-07-03 | $114.84 | $115.57 | $114.31 | $114.32 | $108.86 | 16,554 |
2018-07-02 | $113.81 | $114.63 | $113.35 | $114.63 | $109.16 | 78,428 |
2018-06-29 | $114.78 | $115.67 | $114.60 | $114.60 | $109.13 | 97,733 |
2018-06-28 | $113.86 | $114.44 | $113.33 | $114.34 | $108.88 | 43,254 |
2018-06-27 | $115.23 | $116.33 | $114.15 | $114.15 | $108.70 | 103,659 |
2018-06-26 | $115.53 | $115.53 | $114.98 | $115.13 | $109.63 | 6,649 |
2018-06-25 | $115.91 | $115.94 | $114.70 | $115.17 | $109.67 | 27,098 |
2018-06-22 | $117.07 | $117.34 | $116.70 | $116.77 | $111.19 | 6,120 |
2018-06-21 | $117.53 | $117.53 | $116.15 | $116.18 | $110.63 | 4,741 |
2018-06-20 | $117.72 | $117.94 | $117.39 | $117.77 | $112.15 | 7,422 |
2018-06-19 | $117.36 | $117.59 | $116.86 | $117.29 | $111.69 | 11,180 |
2018-06-18 | $119.08 | $119.55 | $118.99 | $119.45 | $113.75 | 4,779 |
2018-06-15 | $119.29 | $119.76 | $118.61 | $119.76 | $114.04 | 3,908 |
2018-06-14 | $119.94 | $120.28 | $119.94 | $120.28 | $114.24 | 3,439 |
2018-06-13 | $121.40 | $121.40 | $120.55 | $120.55 | $114.50 | 8,438 |
2018-06-12 | $121.46 | $121.59 | $121.07 | $121.35 | $115.26 | 21,984 |
2018-06-11 | $121.50 | $121.57 | $121.18 | $121.28 | $115.19 | 9,729 |
2018-06-08 | $120.30 | $121.01 | $120.30 | $121.01 | $114.94 | 3,172 |
2018-06-07 | $120.58 | $120.64 | $120.03 | $120.49 | $114.44 | 3,675 |
2018-06-06 | $119.32 | $120.08 | $119.08 | $120.04 | $114.02 | 42,207 |
2018-06-05 | $119.43 | $119.43 | $118.91 | $119.20 | $113.22 | 4,170 |
2018-06-04 | $118.29 | $119.50 | $118.29 | $118.89 | $112.92 | 14,484 |
2018-06-01 | $118.81 | $119.05 | $118.64 | $118.78 | $112.82 | 71,127 |
2018-05-31 | $119.14 | $119.14 | $117.56 | $117.74 | $111.83 | 103,665 |
2018-05-30 | $118.31 | $119.45 | $118.22 | $119.23 | $113.25 | 13,216 |
2018-05-29 | $118.62 | $118.62 | $117.40 | $117.81 | $111.90 | 10,278 |
2018-05-25 | $119.40 | $119.73 | $119.08 | $119.28 | $113.29 | 3,894 |
2018-05-24 | $118.74 | $119.75 | $118.72 | $119.65 | $113.65 | 3,974 |
2018-05-23 | $118.53 | $119.07 | $118.12 | $119.07 | $113.09 | 18,724 |
2018-05-22 | $120.31 | $120.50 | $119.27 | $119.27 | $113.28 | 10,124 |
2018-05-21 | $119.89 | $120.95 | $119.89 | $120.55 | $114.50 | 32,186 |
2018-05-18 | $119.12 | $119.26 | $118.94 | $119.19 | $113.21 | 9,002 |
2018-05-17 | $118.24 | $119.02 | $118.22 | $118.64 | $112.69 | 8,691 |
2018-05-16 | $118.16 | $118.50 | $117.90 | $118.23 | $112.30 | 3,418 |
2018-05-15 | $117.35 | $117.70 | $117.16 | $117.70 | $111.79 | 16,671 |
2018-05-14 | $118.53 | $118.53 | $117.53 | $117.83 | $111.92 | 7,077 |
2018-05-11 | $118.17 | $118.49 | $117.92 | $118.20 | $112.27 | 7,196 |
2018-05-10 | $117.37 | $118.08 | $117.37 | $118.08 | $112.15 | 19,332 |
2018-05-09 | $115.95 | $117.36 | $115.95 | $117.22 | $111.34 | 23,415 |
2018-05-08 | $115.04 | $116.04 | $115.04 | $115.91 | $110.09 | 6,917 |
2018-05-07 | $114.66 | $115.29 | $114.66 | $115.00 | $109.23 | 8,472 |
2018-05-04 | $112.84 | $114.77 | $112.81 | $114.59 | $108.84 | 9,108 |
2018-05-03 | $112.88 | $113.83 | $111.75 | $113.34 | $107.65 | 21,983 |
2018-05-02 | $114.18 | $114.78 | $113.38 | $113.38 | $107.69 | 7,378 |
2018-05-01 | $114.82 | $114.82 | $113.01 | $114.59 | $108.84 | 73,533 |
2018-04-30 | $117.03 | $117.18 | $114.88 | $114.88 | $109.11 | 114,011 |
2018-04-27 | $116.61 | $116.95 | $116.16 | $116.93 | $111.06 | 4,618 |
2018-04-26 | $117.35 | $117.35 | $115.78 | $116.81 | $110.95 | 9,216 |
2018-04-25 | $116.93 | $117.85 | $116.40 | $117.52 | $111.62 | 15,618 |
2018-04-24 | $120.77 | $120.77 | $116.05 | $117.07 | $111.19 | 20,636 |
2018-04-23 | $120.45 | $120.69 | $119.84 | $120.23 | $114.20 | 10,104 |
2018-04-20 | $121.19 | $121.19 | $120.05 | $120.22 | $114.19 | 7,344 |
2018-04-19 | $121.48 | $121.48 | $120.52 | $121.13 | $115.05 | 10,292 |
2018-04-18 | $121.18 | $122.13 | $121.18 | $121.73 | $115.62 | 7,803 |
2018-04-17 | $120.43 | $120.74 | $120.09 | $120.58 | $114.53 | 9,647 |
2018-04-16 | $119.13 | $119.99 | $118.92 | $119.84 | $113.83 | 28,810 |
2018-04-13 | $119.23 | $119.23 | $117.92 | $118.33 | $112.39 | 4,249 |
2018-04-12 | $118.06 | $118.85 | $118.06 | $118.59 | $112.64 | 6,852 |
2018-04-11 | $117.19 | $117.86 | $117.09 | $117.15 | $111.27 | 5,380 |
2018-04-10 | $118.00 | $118.54 | $117.75 | $118.00 | $112.08 | 3,819 |
2018-04-09 | $118.27 | $118.27 | $116.79 | $116.79 | $110.93 | 2,843 |
2018-04-06 | $118.78 | $119.13 | $115.77 | $116.65 | $110.80 | 12,177 |
2018-04-05 | $119.60 | $120.05 | $119.33 | $119.83 | $113.82 | 7,769 |
2018-04-04 | $115.61 | $118.86 | $115.61 | $118.81 | $112.85 | 7,822 |
2018-04-03 | $116.86 | $117.88 | $116.35 | $117.46 | $111.56 | 37,906 |
2018-04-02 | $118.24 | $118.63 | $115.00 | $116.20 | $110.37 | 43,127 |
2018-03-29 | $117.65 | $119.70 | $117.65 | $119.38 | $113.39 | 8,836 |
2018-03-28 | $117.79 | $118.00 | $116.72 | $117.14 | $111.26 | 9,490 |
2018-03-27 | $119.85 | $119.88 | $117.15 | $117.52 | $111.62 | 110,273 |
2018-03-26 | $118.27 | $119.32 | $117.49 | $119.32 | $113.33 | 10,444 |
2018-03-23 | $118.48 | $118.90 | $116.41 | $116.50 | $110.65 | 11,235 |
2018-03-22 | $120.42 | $120.86 | $118.35 | $118.39 | $112.45 | 26,522 |
2018-03-21 | $121.75 | $123.06 | $121.74 | $122.43 | $116.29 | 4,345 |
2018-03-20 | $121.76 | $122.13 | $121.74 | $121.80 | $115.69 | 3,606 |
2018-03-19 | $121.99 | $121.99 | $120.56 | $121.23 | $115.15 | 6,408 |
2018-03-16 | $122.12 | $122.70 | $122.12 | $122.69 | $116.53 | 13,870 |
2018-03-15 | $122.07 | $122.14 | $121.57 | $121.90 | $115.46 | 7,205 |
2018-03-14 | $123.56 | $123.56 | $121.53 | $121.69 | $115.27 | 15,736 |
2018-03-13 | $123.82 | $124.27 | $122.84 | $122.96 | $116.47 | 15,372 |
2018-03-12 | $124.77 | $124.77 | $123.12 | $123.32 | $116.81 | 9,330 |
2018-03-09 | $123.00 | $124.30 | $123.00 | $124.30 | $117.74 | 6,914 |
2018-03-08 | $121.44 | $121.89 | $120.87 | $121.53 | $115.11 | 19,263 |
2018-03-07 | $119.90 | $121.43 | $119.90 | $121.11 | $114.72 | 11,581 |
2018-03-06 | $121.02 | $121.28 | $120.28 | $121.12 | $114.73 | 10,217 |
2018-03-05 | $118.48 | $120.34 | $118.01 | $120.30 | $113.95 | 27,736 |
2018-03-02 | $117.97 | $119.12 | $117.19 | $119.07 | $112.78 | 9,911 |
2018-03-01 | $120.35 | $121.06 | $118.27 | $118.99 | $112.71 | 13,779 |
2018-02-28 | $122.99 | $123.12 | $121.14 | $121.14 | $114.74 | 10,748 |
2018-02-27 | $124.20 | $124.77 | $122.66 | $122.74 | $116.26 | 13,259 |
2018-02-26 | $123.10 | $124.20 | $122.81 | $123.94 | $117.40 | 8,985 |
2018-02-23 | $122.20 | $122.41 | $121.62 | $122.31 | $115.85 | 8,441 |
2018-02-22 | $121.71 | $122.72 | $121.27 | $121.27 | $114.87 | 38,944 |
2018-02-21 | $121.64 | $123.18 | $121.64 | $122.32 | $115.86 | 158,978 |
2018-02-20 | $121.84 | $122.28 | $120.83 | $121.29 | $114.89 | 7,239 |
2018-02-16 | $122.02 | $123.32 | $121.90 | $122.36 | $115.90 | 17,859 |
2018-02-15 | $121.42 | $122.07 | $120.79 | $122.07 | $115.63 | 15,187 |
2018-02-14 | $118.42 | $120.64 | $118.24 | $120.60 | $114.23 | 20,978 |
2018-02-13 | $118.06 | $119.20 | $117.97 | $119.12 | $112.83 | 10,805 |
2018-02-12 | $117.48 | $119.35 | $117.48 | $119.16 | $112.87 | 26,814 |
2018-02-09 | $117.15 | $117.45 | $113.43 | $116.68 | $110.52 | 21,198 |
2018-02-08 | $120.13 | $120.13 | $116.85 | $116.85 | $110.68 | 14,228 |
2018-02-07 | $119.61 | $121.51 | $119.55 | $120.37 | $114.01 | 26,660 |
2018-02-06 | $115.92 | $120.13 | $113.66 | $119.59 | $113.28 | 95,266 |
2018-02-05 | $122.55 | $123.58 | $118.22 | $118.27 | $112.03 | 31,991 |
2018-02-02 | $125.55 | $125.55 | $123.53 | $123.53 | $117.01 | 77,310 |
2018-02-01 | $125.54 | $127.03 | $125.54 | $125.99 | $119.34 | 46,194 |
2018-01-31 | $126.92 | $127.10 | $125.90 | $126.24 | $119.57 | 23,156 |
2018-01-30 | $126.34 | $126.35 | $125.39 | $126.31 | $119.64 | 36,553 |
2018-01-29 | $127.94 | $127.94 | $127.14 | $127.29 | $120.57 | 8,736 |
2018-01-26 | $127.03 | $127.83 | $126.75 | $127.83 | $121.08 | 214,226 |
2018-01-25 | $127.41 | $127.41 | $125.88 | $126.42 | $119.75 | 41,181 |
2018-01-24 | $126.60 | $127.31 | $126.01 | $126.69 | $120.00 | 55,718 |
2018-01-23 | $126.78 | $126.78 | $126.00 | $126.70 | $120.01 | 13,746 |
2018-01-22 | $126.25 | $126.57 | $125.67 | $126.51 | $119.83 | 17,112 |
2018-01-19 | $126.24 | $126.66 | $125.88 | $126.66 | $119.97 | 103,490 |
2018-01-18 | $126.04 | $126.34 | $125.70 | $125.80 | $119.16 | 59,791 |
2018-01-17 | $126.02 | $126.17 | $125.54 | $126.03 | $119.38 | 18,348 |
2018-01-16 | $127.20 | $127.26 | $125.25 | $125.63 | $119.00 | 21,579 |
2018-01-12 | $125.97 | $126.65 | $125.80 | $126.58 | $119.90 | 14,701 |
2018-01-11 | $124.16 | $125.46 | $123.89 | $125.39 | $118.77 | 30,934 |
2018-01-10 | $123.65 | $123.97 | $123.37 | $123.59 | $117.06 | 44,992 |
2018-01-09 | $124.14 | $124.21 | $123.70 | $123.90 | $117.36 | 8,848 |
2018-01-08 | $123.58 | $123.81 | $123.23 | $123.80 | $117.26 | 54,824 |
2018-01-05 | $122.97 | $123.32 | $122.65 | $123.26 | $116.75 | 90,297 |
2018-01-04 | $122.25 | $122.81 | $122.25 | $122.77 | $116.29 | 14,172 |
2018-01-03 | $121.48 | $121.76 | $121.02 | $121.76 | $115.33 | 38,861 |
2018-01-02 | $120.86 | $121.35 | $120.70 | $121.35 | $114.94 | 135,963 |
2017-12-29 | $121.38 | $121.38 | $120.61 | $120.66 | $114.29 | 192,285 |
2017-12-28 | $120.82 | $120.93 | $120.47 | $120.93 | $114.55 | 14,404 |
2017-12-27 | $120.48 | $120.72 | $120.39 | $120.58 | $114.21 | 7,699 |
2017-12-26 | $120.40 | $120.77 | $120.26 | $120.40 | $114.04 | 33,109 |
2017-12-22 | $120.83 | $120.83 | $120.03 | $120.28 | $113.93 | 16,751 |
2017-12-21 | $120.49 | $120.60 | $119.85 | $120.35 | $114.00 | 19,857 |
2017-12-20 | $120.06 | $120.18 | $119.84 | $120.10 | $113.76 | 14,890 |
2017-12-19 | $119.66 | $119.66 | $119.26 | $119.52 | $113.21 | 6,683 |
2017-12-18 | $119.40 | $119.71 | $119.18 | $119.53 | $113.22 | 17,678 |
2017-12-15 | $118.34 | $118.96 | $118.34 | $118.39 | $112.14 | 14,934 |
2017-12-14 | $118.80 | $118.84 | $117.79 | $117.90 | $111.40 | 6,363 |
2017-12-13 | $118.51 | $119.02 | $118.51 | $118.79 | $112.24 | 4,512 |
2017-12-12 | $118.78 | $119.29 | $118.52 | $118.54 | $112.01 | 7,608 |
2017-12-11 | $119.47 | $119.47 | $118.67 | $118.72 | $112.18 | 6,262 |
2017-12-08 | $118.97 | $119.33 | $118.57 | $119.09 | $112.53 | 123,025 |
2017-12-07 | $117.81 | $118.56 | $117.81 | $118.35 | $111.83 | 5,511 |
2017-12-06 | $116.95 | $117.84 | $116.95 | $117.42 | $110.95 | 7,253 |
2017-12-05 | $119.11 | $119.11 | $117.32 | $117.42 | $110.95 | 8,709 |
2017-12-04 | $118.53 | $119.65 | $118.26 | $118.26 | $111.74 | 67,709 |
2017-12-01 | $118.12 | $118.15 | $115.63 | $117.32 | $110.85 | 34,966 |
2017-11-30 | $117.18 | $118.96 | $117.18 | $118.35 | $111.83 | 120,840 |
2017-11-29 | $116.04 | $116.68 | $115.99 | $116.68 | $110.25 | 117,993 |
2017-11-28 | $114.19 | $115.60 | $114.19 | $115.60 | $109.23 | 4,515 |
2017-11-27 | $113.57 | $113.68 | $113.53 | $113.68 | $107.42 | 8,929 |
2017-11-24 | $113.69 | $113.69 | $113.35 | $113.35 | $107.11 | 1,374 |
2017-11-22 | $113.62 | $113.69 | $113.44 | $113.55 | $107.29 | 4,252 |
2017-11-21 | $113.21 | $113.44 | $113.18 | $113.37 | $107.12 | 9,331 |
2017-11-20 | $112.11 | $112.53 | $112.11 | $112.53 | $106.33 | 1,800 |
2017-11-17 | $112.28 | $112.28 | $111.75 | $112.00 | $105.83 | 28,984 |
2017-11-16 | $111.54 | $112.52 | $111.54 | $112.42 | $106.22 | 3,407 |
2017-11-15 | $111.21 | $111.47 | $110.93 | $111.11 | $104.99 | 6,474 |
2017-11-14 | $111.78 | $111.88 | $111.51 | $111.79 | $105.63 | 6,527 |
2017-11-13 | $111.86 | $112.04 | $111.69 | $111.79 | $105.63 | 9,418 |
2017-11-10 | $111.99 | $112.21 | $111.92 | $112.14 | $105.96 | 31,871 |
2017-11-09 | $112.90 | $112.90 | $111.70 | $112.07 | $105.89 | 7,357 |
2017-11-08 | $113.64 | $113.76 | $113.32 | $113.63 | $107.37 | 6,694 |
2017-11-07 | $114.00 | $114.15 | $113.69 | $113.77 | $107.50 | 3,674 |
2017-11-06 | $113.34 | $113.92 | $113.34 | $113.84 | $107.57 | 8,323 |
2017-11-03 | $113.69 | $113.69 | $113.24 | $113.36 | $107.11 | 10,291 |
2017-11-02 | $113.29 | $113.46 | $112.90 | $113.46 | $107.20 | 5,463 |
2017-11-01 | $114.12 | $114.12 | $113.12 | $113.30 | $107.06 | 43,098 |
2017-10-31 | $114.12 | $114.12 | $113.35 | $113.36 | $107.11 | 16,127 |
2017-10-30 | $114.07 | $114.07 | $113.38 | $113.45 | $107.20 | 8,758 |
2017-10-27 | $114.19 | $114.28 | $114.02 | $114.21 | $107.92 | 8,497 |
2017-10-26 | $114.11 | $114.44 | $114.10 | $114.20 | $107.91 | 8,594 |
2017-10-25 | $115.21 | $115.21 | $113.37 | $113.71 | $107.44 | 13,784 |
2017-10-24 | $115.12 | $115.43 | $115.08 | $115.14 | $108.79 | 8,078 |
2017-10-23 | $115.73 | $115.73 | $114.92 | $114.92 | $108.59 | 3,310 |
2017-10-20 | $114.43 | $115.31 | $114.43 | $115.30 | $108.95 | 8,093 |
2017-10-19 | $113.69 | $113.97 | $113.39 | $113.97 | $107.69 | 2,992 |
2017-10-18 | $114.15 | $114.48 | $114.01 | $114.24 | $107.94 | 6,741 |
2017-10-17 | $114.14 | $114.14 | $113.76 | $113.92 | $107.64 | 5,546 |
2017-10-16 | $114.57 | $114.57 | $113.81 | $114.09 | $107.80 | 29,958 |
2017-10-13 | $114.64 | $114.64 | $114.10 | $114.10 | $107.81 | 6,998 |
2017-10-12 | $113.46 | $114.24 | $113.46 | $114.24 | $107.95 | 2,795 |
2017-10-11 | $113.57 | $113.63 | $113.42 | $113.51 | $107.25 | 2,886 |
2017-10-10 | $114.20 | $114.22 | $113.73 | $113.73 | $107.46 | 4,038 |
2017-10-09 | $114.02 | $114.02 | $113.48 | $113.66 | $107.40 | 11,885 |
2017-10-06 | $113.90 | $113.90 | $113.54 | $113.86 | $107.59 | 3,067 |
2017-10-05 | $113.68 | $114.04 | $113.55 | $113.77 | $107.50 | 26,350 |
2017-10-04 | $113.70 | $113.90 | $113.37 | $113.66 | $107.39 | 12,034 |
2017-10-03 | $113.20 | $113.67 | $112.96 | $113.66 | $107.40 | 100,850 |
2017-10-02 | $112.42 | $112.99 | $112.12 | $112.94 | $106.72 | 88,103 |
2017-09-29 | $111.92 | $112.30 | $111.85 | $112.30 | $106.11 | 126,653 |
2017-09-28 | $111.49 | $111.66 | $111.42 | $111.62 | $105.47 | 8,051 |
2017-09-27 | $111.75 | $111.98 | $111.31 | $111.70 | $105.54 | 8,556 |
2017-09-26 | $111.31 | $111.51 | $111.14 | $111.39 | $105.25 | 5,327 |
2017-09-25 | $111.15 | $111.24 | $110.86 | $111.24 | $105.11 | 3,952 |
2017-09-22 | $110.99 | $111.23 | $110.84 | $111.23 | $105.10 | 5,002 |
2017-09-21 | $110.42 | $110.85 | $110.31 | $110.80 | $104.69 | 5,537 |
2017-09-20 | $109.72 | $110.62 | $109.72 | $110.50 | $104.41 | 8,273 |
2017-09-19 | $109.68 | $109.74 | $109.49 | $109.63 | $103.59 | 3,195 |
2017-09-18 | $109.35 | $109.57 | $109.32 | $109.57 | $103.53 | 14,597 |
2017-09-15 | $108.81 | $109.16 | $108.67 | $109.16 | $103.14 | 3,679 |
2017-09-14 | $109.01 | $109.40 | $108.91 | $109.40 | $102.93 | 6,891 |
2017-09-13 | $109.31 | $109.31 | $109.07 | $109.15 | $102.70 | 7,868 |
2017-09-12 | $109.24 | $109.41 | $109.22 | $109.41 | $102.94 | 5,577 |
2017-09-11 | $108.36 | $108.72 | $108.27 | $108.72 | $102.30 | 4,489 |
2017-09-08 | $106.54 | $107.85 | $106.54 | $107.84 | $101.47 | 3,426 |
2017-09-07 | $106.80 | $107.18 | $106.64 | $107.11 | $100.78 | 4,241 |
2017-09-06 | $106.98 | $107.14 | $106.89 | $106.89 | $100.57 | 31,074 |
2017-09-05 | $107.47 | $107.47 | $106.64 | $106.67 | $100.37 | 8,666 |
2017-09-01 | $107.92 | $107.94 | $107.68 | $107.68 | $101.32 | 26,549 |
2017-08-31 | $107.23 | $107.58 | $107.15 | $107.51 | $101.16 | 6,725 |
2017-08-30 | $106.46 | $106.96 | $106.32 | $106.86 | $100.54 | 12,541 |
2017-08-29 | $105.28 | $106.42 | $105.28 | $106.42 | $100.13 | 7,300 |
2017-08-28 | $105.94 | $106.17 | $105.55 | $105.76 | $99.51 | 26,050 |
2017-08-25 | $105.57 | $106.00 | $105.57 | $105.71 | $99.46 | 5,600 |
2017-08-24 | $105.71 | $105.73 | $105.06 | $105.16 | $98.95 | 9,430 |
2017-08-23 | $105.81 | $105.96 | $105.50 | $105.51 | $99.28 | 6,811 |
2017-08-22 | $105.43 | $106.55 | $105.43 | $106.52 | $100.23 | 6,025 |
2017-08-21 | $105.20 | $105.24 | $104.86 | $105.03 | $98.82 | 3,620 |
2017-08-18 | $105.30 | $105.75 | $105.00 | $105.26 | $99.04 | 6,548 |
2017-08-17 | $107.21 | $107.23 | $105.58 | $105.63 | $99.39 | 22,723 |
2017-08-16 | $107.81 | $107.84 | $107.41 | $107.41 | $101.06 | 17,656 |
2017-08-15 | $107.69 | $107.69 | $107.22 | $107.34 | $101.00 | 4,203 |
2017-08-14 | $107.06 | $107.73 | $107.06 | $107.62 | $101.26 | 10,756 |
2017-08-11 | $106.13 | $106.85 | $106.13 | $106.37 | $100.08 | 5,750 |
2017-08-10 | $107.74 | $107.74 | $106.25 | $106.25 | $99.97 | 15,218 |
2017-08-09 | $107.65 | $108.11 | $107.65 | $107.91 | $101.53 | 41,693 |
2017-08-08 | $108.42 | $108.92 | $108.08 | $108.08 | $101.69 | 3,753 |
2017-08-07 | $108.67 | $108.78 | $108.51 | $108.62 | $102.20 | 3,724 |
2017-08-04 | $108.28 | $108.68 | $108.28 | $108.68 | $102.26 | 6,462 |
2017-08-03 | $108.00 | $108.45 | $107.89 | $108.45 | $102.04 | 9,737 |
2017-08-02 | $107.54 | $108.05 | $107.54 | $108.01 | $101.63 | 78,537 |
2017-08-01 | $108.17 | $108.17 | $107.37 | $107.81 | $101.44 | 78,388 |
2017-07-31 | $108.43 | $108.43 | $107.79 | $107.80 | $101.43 | 136,394 |
2017-07-28 | $107.62 | $108.14 | $107.53 | $108.13 | $101.74 | 3,537 |
2017-07-27 | $108.47 | $108.47 | $107.59 | $108.02 | $101.64 | 5,159 |
2017-07-26 | $109.20 | $109.20 | $108.41 | $108.48 | $102.07 | 4,078 |
2017-07-25 | $109.22 | $109.46 | $108.93 | $108.99 | $102.55 | 4,848 |
2017-07-24 | $108.85 | $108.85 | $108.56 | $108.75 | $102.32 | 6,593 |
2017-07-21 | $108.39 | $108.88 | $108.33 | $108.85 | $102.42 | 4,721 |
2017-07-20 | $109.50 | $109.50 | $108.81 | $108.81 | $102.38 | 6,224 |
2017-07-19 | $109.36 | $109.48 | $109.14 | $109.48 | $103.01 | 5,395 |
2017-07-18 | $109.61 | $109.61 | $109.25 | $109.36 | $102.90 | 5,992 |
2017-07-17 | $109.78 | $110.00 | $109.37 | $109.76 | $103.27 | 8,479 |
2017-07-14 | $109.38 | $109.95 | $109.37 | $109.75 | $103.26 | 4,574 |
2017-07-13 | $109.36 | $109.36 | $109.14 | $109.22 | $102.77 | 2,648 |
2017-07-12 | $109.44 | $109.81 | $109.30 | $109.38 | $102.92 | 8,299 |
2017-07-11 | $108.90 | $108.97 | $108.33 | $108.72 | $102.30 | 17,289 |
2017-07-10 | $108.69 | $109.40 | $108.67 | $108.95 | $102.51 | 33,287 |
2017-07-07 | $108.06 | $109.00 | $108.06 | $108.78 | $102.35 | 10,809 |
2017-07-06 | $108.38 | $108.45 | $107.73 | $107.73 | $101.36 | 36,217 |
2017-07-05 | $108.43 | $108.72 | $108.24 | $108.61 | $102.19 | 8,071 |
2017-07-03 | $108.19 | $108.70 | $108.15 | $108.27 | $101.87 | 65,166 |
2017-06-30 | $107.47 | $108.10 | $107.43 | $108.10 | $101.71 | 1,588 |
2017-06-29 | $107.41 | $107.43 | $106.13 | $106.78 | $100.47 | 4,619 |
2017-06-28 | $106.66 | $107.45 | $106.66 | $107.33 | $100.98 | 3,916 |
2017-06-27 | $106.64 | $106.69 | $106.10 | $106.10 | $99.83 | 25,664 |
2017-06-26 | $106.90 | $107.09 | $106.90 | $106.95 | $100.63 | 2,672 |
2017-06-23 | $106.47 | $106.81 | $106.47 | $106.74 | $100.43 | 2,399 |
2017-06-22 | $106.40 | $106.63 | $106.15 | $106.44 | $100.15 | 5,691 |
2017-06-21 | $107.09 | $107.09 | $106.34 | $106.38 | $100.09 | 3,375 |
2017-06-20 | $108.52 | $108.52 | $107.41 | $107.41 | $101.06 | 10,384 |
2017-06-19 | $108.37 | $108.77 | $108.37 | $108.77 | $102.34 | 3,722 |
2017-06-16 | $107.95 | $108.11 | $107.56 | $107.78 | $101.41 | 3,670 |
2017-06-15 | $107.50 | $107.84 | $107.45 | $107.84 | $101.16 | 31,612 |
2017-06-14 | $107.79 | $107.84 | $107.30 | $107.75 | $101.08 | 3,289 |
2017-06-13 | $107.48 | $108.00 | $107.48 | $107.71 | $101.04 | 17,374 |
2017-06-12 | $107.32 | $107.55 | $106.78 | $107.55 | $100.89 | 13,452 |
2017-06-09 | $106.88 | $107.28 | $106.88 | $107.21 | $100.57 | 13,751 |
2017-06-08 | $106.37 | $106.66 | $106.37 | $106.66 | $100.06 | 1,230 |
2017-06-07 | $106.75 | $106.75 | $105.77 | $106.32 | $99.73 | 8,340 |
2017-06-06 | $106.78 | $106.80 | $106.12 | $106.39 | $99.80 | 23,227 |
2017-06-05 | $107.51 | $107.51 | $107.09 | $107.09 | $100.46 | 19,998 |
2017-06-02 | $107.47 | $108.14 | $107.32 | $107.63 | $100.96 | 18,809 |
2017-06-01 | $106.60 | $107.41 | $106.33 | $107.32 | $100.68 | 35,422 |
2017-05-31 | $105.75 | $106.48 | $105.75 | $106.43 | $99.84 | 203,038 |
2017-05-30 | $106.10 | $106.20 | $105.67 | $106.20 | $99.62 | 6,106 |
2017-05-26 | $106.29 | $106.35 | $106.05 | $106.12 | $99.55 | 10,272 |
2017-05-25 | $105.86 | $106.28 | $105.65 | $106.10 | $99.53 | 12,476 |
2017-05-24 | $105.76 | $105.97 | $105.49 | $105.63 | $99.09 | 7,318 |
2017-05-23 | $105.56 | $105.73 | $105.42 | $105.43 | $98.90 | 4,425 |
2017-05-22 | $105.30 | $105.52 | $105.05 | $105.42 | $98.89 | 4,030 |
2017-05-19 | $103.85 | $105.06 | $103.85 | $104.71 | $98.22 | 4,914 |
2017-05-18 | $102.86 | $103.78 | $102.27 | $103.35 | $96.94 | 22,892 |
2017-05-17 | $104.25 | $104.25 | $103.05 | $103.05 | $96.67 | 4,509 |
2017-05-16 | $104.97 | $105.24 | $104.96 | $105.19 | $98.67 | 3,542 |
2017-05-15 | $104.90 | $105.54 | $104.90 | $105.31 | $98.79 | 5,892 |
2017-05-12 | $105.19 | $105.19 | $104.58 | $104.65 | $98.17 | 11,735 |
2017-05-11 | $105.51 | $105.61 | $104.52 | $105.59 | $99.05 | 8,961 |
2017-05-10 | $106.06 | $106.06 | $105.51 | $105.78 | $99.22 | 11,795 |
2017-05-09 | $105.87 | $106.14 | $105.84 | $106.13 | $99.56 | 4,681 |
2017-05-08 | $105.90 | $105.90 | $105.54 | $105.54 | $99.00 | 13,294 |
2017-05-05 | $105.48 | $106.05 | $105.09 | $106.05 | $99.48 | 28,798 |
2017-05-04 | $105.49 | $105.49 | $104.98 | $105.33 | $98.81 | 7,275 |
2017-05-03 | $104.77 | $105.28 | $104.73 | $105.26 | $98.74 | 11,274 |
2017-05-02 | $105.35 | $105.52 | $105.10 | $105.50 | $98.97 | 13,513 |
2017-05-01 | $105.58 | $105.58 | $104.83 | $105.01 | $98.51 | 31,151 |
2017-04-28 | $106.02 | $106.02 | $105.07 | $105.16 | $98.65 | 221,495 |
2017-04-27 | $105.99 | $106.22 | $105.53 | $105.85 | $99.29 | 6,551 |
2017-04-26 | $106.28 | $106.59 | $105.98 | $105.98 | $99.42 | 9,266 |
2017-04-25 | $106.19 | $106.58 | $106.13 | $106.28 | $99.70 | 15,012 |
2017-04-24 | $105.56 | $105.97 | $105.38 | $105.82 | $99.26 | 6,350 |
2017-04-21 | $104.24 | $104.43 | $104.00 | $104.31 | $97.85 | 7,717 |
2017-04-20 | $103.21 | $104.18 | $103.21 | $104.03 | $97.59 | 7,451 |
2017-04-19 | $103.10 | $103.39 | $102.71 | $102.86 | $96.49 | 32,087 |
2017-04-18 | $102.61 | $102.96 | $102.25 | $102.84 | $96.47 | 9,488 |
2017-04-17 | $102.33 | $103.31 | $102.33 | $103.31 | $96.91 | 5,554 |
2017-04-13 | $102.69 | $102.96 | $102.08 | $102.08 | $95.75 | 11,855 |
2017-04-12 | $104.06 | $104.10 | $102.84 | $102.84 | $96.47 | 8,608 |
2017-04-11 | $104.20 | $104.52 | $103.60 | $104.52 | $98.05 | 7,586 |
2017-04-10 | $103.95 | $104.90 | $103.95 | $104.32 | $97.86 | 17,980 |
2017-04-07 | $104.07 | $104.26 | $103.73 | $103.88 | $97.45 | 12,591 |
2017-04-06 | $103.89 | $104.16 | $103.84 | $103.93 | $97.49 | 3,238 |
2017-04-05 | $104.21 | $105.07 | $103.36 | $103.39 | $96.99 | 31,977 |
2017-04-04 | $103.66 | $103.91 | $103.52 | $103.80 | $97.37 | 12,820 |
2017-04-03 | $104.48 | $104.87 | $103.27 | $103.86 | $97.43 | 66,474 |
2017-03-31 | $104.32 | $104.77 | $104.20 | $104.40 | $97.93 | 13,201 |
2017-03-30 | $104.00 | $104.78 | $104.00 | $104.60 | $98.12 | 7,354 |
2017-03-29 | $103.99 | $104.27 | $103.73 | $104.07 | $97.62 | 7,267 |
2017-03-28 | $102.70 | $104.37 | $102.50 | $104.20 | $97.75 | 6,618 |
2017-03-27 | $102.13 | $102.81 | $101.45 | $102.81 | $96.44 | 7,430 |
2017-03-24 | $103.68 | $103.78 | $102.62 | $102.92 | $96.55 | 5,118 |
2017-03-23 | $103.61 | $104.06 | $103.25 | $103.38 | $96.98 | 13,828 |
2017-03-22 | $103.16 | $103.67 | $102.97 | $103.59 | $97.17 | 41,058 |
2017-03-21 | $105.34 | $105.34 | $103.01 | $103.17 | $96.78 | 24,869 |
2017-03-20 | $105.30 | $105.31 | $104.91 | $105.07 | $98.56 | 4,804 |
2017-03-17 | $105.05 | $105.53 | $105.03 | $105.30 | $98.78 | 61,524 |
2017-03-16 | $105.63 | $105.64 | $105.13 | $105.23 | $98.46 | 32,088 |
2017-03-15 | $104.28 | $105.88 | $104.28 | $105.81 | $99.00 | 7,859 |
2017-03-14 | $104.84 | $104.84 | $103.98 | $104.22 | $97.52 | 6,630 |
2017-03-13 | $104.96 | $105.27 | $104.86 | $105.16 | $98.40 | 12,248 |
2017-03-10 | $105.25 | $105.25 | $104.51 | $105.10 | $98.34 | 6,445 |
2017-03-09 | $104.95 | $105.27 | $104.06 | $104.39 | $97.68 | 22,827 |
2017-03-08 | $105.29 | $105.67 | $104.95 | $105.01 | $98.26 | 28,624 |
2017-03-07 | $105.58 | $105.66 | $105.18 | $105.27 | $98.50 | 8,621 |
2017-03-06 | $106.00 | $106.00 | $105.42 | $105.75 | $98.95 | 19,787 |
2017-03-03 | $106.05 | $106.40 | $105.75 | $106.13 | $99.30 | 13,291 |
2017-03-02 | $107.23 | $107.23 | $106.04 | $106.06 | $99.24 | 9,889 |
2017-03-01 | $107.12 | $107.78 | $107.08 | $107.25 | $100.35 | 166,142 |
2017-02-28 | $106.33 | $106.33 | $105.31 | $105.52 | $98.73 | 13,572 |
2017-02-27 | $105.65 | $106.28 | $105.65 | $106.16 | $99.33 | 10,364 |
2017-02-24 | $104.50 | $105.64 | $104.50 | $105.64 | $98.85 | 31,197 |
2017-02-23 | $106.34 | $106.34 | $104.99 | $105.13 | $98.37 | 15,448 |
2017-02-22 | $106.28 | $106.28 | $105.87 | $106.10 | $99.28 | 9,880 |
2017-02-21 | $105.90 | $106.59 | $105.90 | $106.58 | $99.72 | 16,815 |
2017-02-17 | $105.75 | $105.90 | $105.09 | $105.90 | $99.09 | 18,801 |
2017-02-16 | $105.63 | $105.87 | $105.06 | $105.67 | $98.87 | 47,722 |
2017-02-15 | $105.03 | $105.81 | $104.95 | $105.56 | $98.77 | 16,957 |
2017-02-14 | $105.08 | $105.11 | $104.49 | $104.98 | $98.23 | 37,316 |
2017-02-13 | $105.10 | $105.39 | $104.78 | $105.21 | $98.44 | 23,592 |
2017-02-10 | $104.00 | $104.39 | $103.80 | $104.30 | $97.59 | 26,091 |
2017-02-09 | $102.71 | $103.62 | $102.61 | $103.52 | $96.86 | 94,161 |
2017-02-08 | $103.03 | $103.03 | $102.19 | $102.53 | $95.94 | 10,071 |
2017-02-07 | $103.23 | $103.23 | $102.41 | $102.45 | $95.86 | 13,054 |
2017-02-06 | $102.43 | $102.71 | $102.09 | $102.44 | $95.85 | 8,684 |
2017-02-03 | $101.85 | $102.49 | $101.85 | $102.48 | $95.89 | 49,296 |
2017-02-02 | $102.03 | $102.03 | $101.18 | $101.54 | $95.01 | 19,943 |
2017-02-01 | $101.98 | $102.46 | $101.27 | $101.90 | $95.35 | 26,245 |
2017-01-31 | $102.40 | $102.40 | $101.34 | $101.98 | $95.42 | 17,922 |
2017-01-30 | $103.00 | $103.05 | $101.57 | $102.78 | $96.17 | 16,023 |
2017-01-27 | $103.80 | $103.80 | $103.30 | $103.46 | $96.81 | 13,731 |
2017-01-26 | $103.60 | $104.27 | $103.38 | $103.91 | $97.23 | 12,748 |
2017-01-25 | $102.90 | $103.61 | $102.90 | $103.54 | $96.88 | 17,992 |
2017-01-24 | $100.87 | $102.48 | $100.87 | $102.35 | $95.77 | 14,235 |
2017-01-23 | $101.22 | $101.22 | $100.36 | $100.96 | $94.47 | 6,877 |
2017-01-20 | $101.54 | $101.54 | $100.76 | $101.00 | $94.50 | 14,834 |
2017-01-19 | $101.29 | $101.81 | $100.84 | $101.14 | $94.63 | 8,763 |
2017-01-18 | $100.40 | $100.86 | $100.40 | $100.86 | $94.37 | 16,711 |
2017-01-17 | $101.01 | $101.01 | $100.14 | $100.15 | $93.71 | 11,619 |
2017-01-13 | $101.03 | $101.39 | $100.99 | $101.39 | $94.87 | 12,045 |
2017-01-12 | $100.01 | $100.90 | $99.70 | $100.79 | $94.31 | 53,833 |
2017-01-11 | $100.53 | $100.98 | $100.53 | $100.98 | $94.48 | 14,750 |
2017-01-10 | $100.25 | $100.66 | $100.22 | $100.30 | $93.85 | 15,436 |
2017-01-09 | $100.60 | $100.60 | $99.72 | $99.85 | $93.43 | 17,673 |
2017-01-06 | $100.31 | $101.12 | $99.96 | $100.80 | $94.32 | 16,089 |
2017-01-05 | $100.66 | $101.04 | $99.75 | $100.20 | $93.75 | 13,021 |
2017-01-04 | $100.16 | $100.81 | $100.11 | $100.66 | $94.19 | 39,152 |
2017-01-03 | $99.95 | $100.65 | $99.46 | $99.82 | $93.40 | 25,584 |
2016-12-30 | $99.60 | $99.60 | $98.85 | $99.13 | $92.75 | 58,871 |
2016-12-29 | $99.53 | $99.71 | $99.39 | $99.57 | $93.17 | 13,866 |
2016-12-28 | $100.34 | $100.42 | $99.59 | $99.61 | $93.20 | 11,944 |
2016-12-27 | $100.66 | $101.05 | $100.66 | $100.80 | $94.32 | 10,626 |
2016-12-23 | $100.59 | $100.73 | $100.47 | $100.57 | $94.10 | 16,135 |
2016-12-22 | $100.59 | $100.68 | $100.18 | $100.41 | $93.95 | 4,673 |
2016-12-21 | $101.29 | $101.29 | $100.77 | $100.77 | $94.29 | 11,496 |
2016-12-20 | $101.18 | $101.27 | $100.81 | $101.10 | $94.60 | 23,064 |
2016-12-19 | $100.36 | $100.95 | $100.36 | $100.65 | $94.18 | 21,066 |
2016-12-16 | $100.65 | $101.02 | $100.17 | $100.21 | $93.76 | 41,775 |
2016-12-15 | $101.07 | $101.91 | $100.97 | $101.08 | $94.29 | 29,818 |
2016-12-14 | $101.58 | $102.05 | $100.81 | $100.81 | $94.03 | 21,052 |
2016-12-13 | $102.81 | $102.81 | $101.47 | $101.72 | $94.89 | 27,077 |
2016-12-12 | $102.27 | $102.27 | $101.66 | $101.93 | $95.08 | 10,195 |
2016-12-09 | $102.34 | $102.61 | $102.14 | $102.61 | $95.71 | 24,685 |
2016-12-08 | $103.20 | $103.20 | $101.85 | $102.22 | $95.35 | 58,194 |
2016-12-07 | $100.60 | $102.34 | $100.60 | $102.34 | $95.46 | 21,255 |
2016-12-06 | $100.15 | $100.62 | $99.83 | $100.61 | $93.85 | 37,540 |
2016-12-05 | $100.96 | $100.96 | $99.92 | $100.14 | $93.41 | 68,483 |
2016-12-02 | $100.50 | $100.54 | $99.71 | $99.92 | $93.20 | 17,418 |
2016-12-01 | $99.88 | $100.49 | $99.80 | $99.97 | $93.25 | 191,761 |
2016-11-30 | $99.76 | $99.91 | $99.39 | $99.39 | $92.71 | 261,781 |
2016-11-29 | $98.95 | $99.38 | $98.89 | $99.00 | $92.35 | 7,202 |
2016-11-28 | $99.79 | $99.79 | $99.08 | $99.10 | $92.44 | 9,341 |
2016-11-25 | $99.61 | $99.92 | $99.49 | $99.86 | $93.15 | 15,061 |
2016-11-23 | $98.84 | $99.48 | $98.84 | $99.47 | $92.79 | 50,863 |
2016-11-22 | $98.53 | $98.62 | $98.26 | $98.60 | $91.97 | 24,946 |
2016-11-21 | $98.21 | $98.25 | $97.86 | $98.17 | $91.57 | 30,568 |
2016-11-18 | $97.68 | $97.71 | $97.44 | $97.56 | $91.00 | 29,630 |
2016-11-17 | $97.63 | $97.75 | $97.25 | $97.71 | $91.14 | 27,910 |
2016-11-16 | $97.68 | $97.68 | $97.10 | $97.33 | $90.79 | 18,886 |
2016-11-15 | $97.72 | $97.90 | $97.08 | $97.90 | $91.32 | 42,694 |
2016-11-14 | $97.12 | $97.52 | $97.10 | $97.41 | $90.86 | 9,449 |
2016-11-11 | $96.08 | $96.69 | $95.82 | $96.69 | $90.19 | 29,147 |
2016-11-10 | $95.41 | $96.59 | $95.41 | $96.51 | $90.02 | 28,811 |
2016-11-09 | $90.98 | $94.85 | $90.98 | $94.46 | $88.11 | 42,555 |
2016-11-08 | $91.16 | $92.02 | $91.12 | $92.02 | $85.84 | 2,232 |
2016-11-07 | $90.88 | $91.33 | $90.88 | $91.33 | $85.19 | 4,611 |
2016-11-04 | $89.22 | $90.02 | $89.00 | $89.40 | $83.39 | 6,301 |
2016-11-03 | $89.74 | $89.74 | $89.01 | $89.21 | $83.21 | 31,290 |
2016-11-02 | $89.73 | $90.05 | $89.31 | $89.31 | $83.31 | 52,456 |
2016-11-01 | $90.91 | $91.25 | $89.20 | $89.72 | $83.69 | 82,042 |
2016-10-31 | $90.82 | $91.17 | $90.69 | $90.85 | $84.74 | 313,217 |
2016-10-28 | $89.98 | $91.12 | $89.98 | $90.53 | $84.45 | 5,099 |
2016-10-27 | $90.95 | $90.95 | $89.90 | $89.96 | $83.91 | 1,993 |
2016-10-26 | $89.97 | $91.15 | $89.97 | $90.84 | $84.74 | 6,579 |
2016-10-25 | $90.73 | $90.73 | $90.45 | $90.45 | $84.37 | 5,384 |
2016-10-24 | $91.77 | $91.77 | $91.07 | $91.11 | $84.99 | 4,952 |
2016-10-21 | $91.44 | $91.44 | $90.16 | $90.93 | $84.82 | 4,270 |
2016-10-20 | $91.32 | $91.32 | $90.88 | $91.05 | $84.93 | 2,528 |
2016-10-19 | $90.86 | $91.42 | $90.80 | $91.24 | $85.11 | 6,833 |
2016-10-18 | $91.70 | $91.70 | $90.89 | $90.89 | $84.78 | 32,410 |
2016-10-17 | $90.94 | $91.13 | $90.70 | $90.70 | $84.60 | 12,180 |
2016-10-14 | $91.43 | $91.60 | $90.86 | $90.86 | $84.75 | 31,477 |
2016-10-13 | $90.61 | $90.90 | $90.05 | $90.90 | $84.79 | 5,683 |
2016-10-12 | $90.86 | $91.35 | $90.84 | $91.16 | $85.03 | 9,210 |
2016-10-11 | $92.06 | $92.06 | $90.63 | $90.99 | $84.87 | 12,122 |
2016-10-10 | $92.55 | $92.55 | $92.12 | $92.25 | $86.05 | 10,291 |
2016-10-07 | $93.12 | $93.12 | $91.83 | $91.96 | $85.78 | 13,929 |
2016-10-06 | $92.89 | $93.33 | $92.76 | $93.22 | $86.96 | 17,119 |
2016-10-05 | $93.24 | $93.27 | $92.81 | $93.11 | $86.85 | 10,006 |
2016-10-04 | $93.51 | $93.51 | $92.47 | $92.47 | $86.26 | 73,750 |
2016-10-03 | $92.77 | $93.26 | $92.77 | $93.18 | $86.92 | 73,602 |
2016-09-30 | $92.71 | $93.53 | $92.71 | $93.22 | $86.96 | 15,588 |
2016-09-29 | $92.83 | $93.08 | $92.20 | $92.38 | $86.17 | 29,876 |
2016-09-28 | $92.50 | $92.91 | $92.04 | $92.91 | $86.67 | 26,186 |
2016-09-27 | $91.04 | $91.97 | $91.04 | $91.95 | $85.77 | 2,380 |
2016-09-26 | $91.04 | $91.55 | $91.04 | $91.26 | $85.13 | 5,191 |
2016-09-23 | $91.93 | $91.93 | $91.57 | $91.57 | $85.42 | 15,247 |
2016-09-22 | $92.16 | $92.26 | $92.04 | $92.26 | $86.06 | 2,564 |
2016-09-21 | $90.46 | $91.30 | $90.42 | $91.30 | $85.16 | 2,677 |
2016-09-20 | $90.93 | $90.94 | $90.41 | $90.41 | $84.33 | 9,451 |
2016-09-19 | $90.58 | $90.61 | $90.50 | $90.53 | $84.44 | 1,674 |
2016-09-16 | $90.66 | $90.66 | $89.93 | $90.14 | $84.08 | 1,865 |
2016-09-15 | $90.74 | $91.31 | $90.74 | $91.13 | $84.72 | 3,667 |
2016-09-14 | $90.55 | $90.69 | $90.11 | $90.45 | $84.09 | 11,931 |
2016-09-13 | $91.22 | $91.26 | $90.67 | $90.76 | $84.37 | 1,957 |
2016-09-12 | $90.74 | $92.27 | $90.66 | $92.22 | $85.74 | 6,758 |
2016-09-09 | $93.74 | $93.74 | $90.79 | $90.79 | $84.41 | 24,785 |
2016-09-08 | $93.86 | $93.86 | $93.57 | $93.74 | $87.15 | 5,741 |
2016-09-07 | $93.67 | $94.11 | $93.60 | $93.69 | $87.10 | 6,797 |
2016-09-06 | $94.65 | $94.65 | $93.34 | $93.42 | $86.85 | 6,893 |
2016-09-02 | $94.00 | $94.13 | $93.66 | $94.01 | $87.40 | 23,776 |
2016-09-01 | $93.43 | $93.48 | $92.60 | $93.48 | $86.91 | 130,090 |
2016-08-31 | $93.80 | $93.84 | $92.95 | $93.27 | $86.71 | 3,738 |
2016-08-30 | $93.95 | $93.95 | $93.54 | $93.80 | $87.20 | 2,838 |
2016-08-29 | $93.47 | $93.98 | $93.47 | $93.79 | $87.20 | 2,496 |
2016-08-26 | $93.89 | $94.06 | $93.01 | $93.27 | $86.71 | 4,673 |
2016-08-25 | $93.49 | $93.68 | $93.42 | $93.49 | $86.92 | 3,375 |
2016-08-24 | $93.82 | $93.88 | $93.45 | $93.45 | $86.88 | 6,539 |
2016-08-23 | $93.96 | $94.02 | $93.94 | $93.94 | $87.34 | 3,383 |
2016-08-22 | $93.34 | $93.64 | $93.34 | $93.64 | $87.06 | 1,460 |
2016-08-19 | $93.23 | $93.73 | $93.23 | $93.73 | $87.14 | 2,958 |
2016-08-18 | $93.35 | $93.57 | $93.32 | $93.55 | $86.97 | 6,558 |
2016-08-17 | $92.93 | $93.65 | $92.75 | $93.14 | $86.59 | 28,057 |
2016-08-16 | $93.24 | $93.24 | $93.03 | $93.15 | $86.60 | 1,805 |
2016-08-15 | $93.36 | $93.59 | $93.34 | $93.35 | $86.79 | 6,126 |
2016-08-12 | $93.03 | $93.05 | $92.54 | $92.65 | $86.14 | 5,455 |
2016-08-11 | $92.16 | $93.16 | $92.16 | $93.09 | $86.55 | 3,728 |
2016-08-10 | $92.59 | $92.59 | $92.15 | $92.31 | $85.82 | 4,051 |
2016-08-09 | $92.66 | $92.68 | $92.34 | $92.48 | $85.98 | 7,583 |
2016-08-08 | $92.87 | $92.87 | $92.43 | $92.43 | $85.93 | 4,508 |
2016-08-05 | $91.95 | $92.48 | $91.95 | $92.36 | $85.87 | 3,189 |
2016-08-04 | $91.34 | $91.57 | $91.18 | $91.28 | $84.86 | 60,099 |
2016-08-03 | $90.62 | $91.18 | $90.62 | $90.98 | $84.58 | 1,830 |
2016-08-02 | $91.50 | $91.50 | $90.50 | $90.79 | $84.41 | 9,734 |
2016-08-01 | $91.97 | $92.14 | $91.57 | $91.71 | $85.26 | 13,603 |
2016-07-29 | $91.76 | $92.28 | $91.76 | $92.17 | $85.69 | 3,788 |
2016-07-28 | $92.32 | $92.66 | $91.75 | $92.66 | $86.15 | 2,610 |
2016-07-27 | $93.09 | $93.09 | $92.30 | $92.59 | $86.08 | 5,515 |
2016-07-26 | $92.55 | $93.10 | $92.45 | $93.10 | $86.55 | 133,075 |
2016-07-25 | $93.00 | $93.00 | $91.81 | $92.02 | $85.55 | 4,407 |
2016-07-22 | $91.85 | $92.49 | $91.64 | $92.49 | $85.99 | 4,904 |
2016-07-21 | $92.60 | $92.63 | $91.82 | $91.82 | $85.36 | 2,252 |
2016-07-20 | $92.48 | $92.89 | $92.48 | $92.68 | $86.16 | 2,520 |
2016-07-19 | $91.94 | $92.17 | $91.78 | $92.17 | $85.69 | 15,047 |
2016-07-18 | $92.30 | $92.45 | $92.13 | $92.33 | $85.84 | 3,213 |
2016-07-15 | $92.46 | $92.50 | $92.32 | $92.49 | $85.99 | 4,590 |
2016-07-14 | $92.34 | $92.63 | $92.32 | $92.56 | $86.05 | 77,599 |
2016-07-13 | $91.51 | $91.80 | $91.32 | $91.80 | $85.34 | 34,046 |
2016-07-12 | $91.04 | $91.74 | $91.04 | $91.70 | $85.25 | 134,737 |
2016-07-11 | $90.59 | $90.59 | $90.35 | $90.55 | $84.18 | 1,616 |
2016-07-08 | $88.42 | $89.95 | $88.42 | $89.89 | $83.57 | 4,304 |
2016-07-07 | $88.33 | $88.45 | $87.61 | $87.96 | $81.77 | 1,999 |
2016-07-06 | $86.85 | $87.50 | $86.44 | $87.47 | $81.32 | 8,166 |
2016-07-05 | $88.46 | $88.46 | $86.84 | $87.19 | $81.06 | 25,963 |
2016-07-01 | $88.13 | $88.75 | $88.04 | $88.34 | $82.13 | 79,071 |
2016-06-30 | $87.06 | $87.85 | $86.97 | $87.85 | $81.67 | 12,924 |
2016-06-29 | $84.88 | $86.62 | $84.88 | $86.26 | $80.20 | 2,743 |
2016-06-28 | $83.78 | $84.59 | $83.73 | $84.59 | $78.64 | 10,739 |
2016-06-27 | $82.99 | $83.62 | $82.94 | $83.20 | $77.35 | 66,833 |
2016-06-24 | $87.19 | $87.19 | $85.74 | $85.74 | $79.71 | 6,920 |
2016-06-23 | $89.62 | $89.76 | $89.35 | $89.76 | $83.45 | 8,713 |
2016-06-22 | $88.84 | $88.96 | $88.74 | $88.85 | $82.60 | 5,755 |
2016-06-21 | $88.59 | $89.21 | $88.59 | $89.09 | $82.83 | 3,130 |
2016-06-20 | $89.60 | $89.63 | $89.18 | $89.26 | $82.98 | 3,767 |
2016-06-17 | $88.32 | $88.32 | $88.10 | $88.23 | $82.03 | 1,316 |
2016-06-16 | $87.96 | $88.39 | $87.05 | $88.27 | $81.85 | 2,975 |
2016-06-15 | $88.86 | $88.86 | $88.29 | $88.29 | $81.87 | 3,027 |
2016-06-14 | $88.37 | $88.49 | $87.99 | $88.28 | $81.86 | 2,608 |
2016-06-13 | $89.41 | $89.69 | $88.67 | $88.67 | $82.22 | 27,794 |
2016-06-10 | $90.38 | $90.38 | $89.80 | $89.80 | $83.27 | 2,738 |
2016-06-09 | $90.65 | $91.06 | $90.65 | $91.00 | $84.38 | 2,988 |
2016-06-08 | $91.00 | $91.32 | $91.00 | $91.20 | $84.57 | 8,635 |
2016-06-07 | $90.29 | $90.82 | $90.29 | $90.58 | $84.00 | 4,903 |
2016-06-06 | $89.85 | $90.09 | $89.71 | $90.09 | $83.54 | 2,748 |
2016-06-03 | $89.00 | $89.59 | $88.89 | $89.49 | $82.98 | 36,294 |
2016-06-02 | $89.07 | $89.57 | $89.02 | $89.57 | $83.06 | 30,335 |
2016-06-01 | $88.88 | $89.41 | $88.88 | $89.31 | $82.82 | 8,135 |
2016-05-31 | $89.24 | $89.67 | $89.00 | $89.27 | $82.78 | 6,946 |
2016-05-27 | $89.11 | $89.24 | $88.96 | $89.14 | $82.66 | 3,102 |
2016-05-26 | $89.32 | $89.32 | $88.93 | $89.05 | $82.57 | 2,792 |
2016-05-25 | $88.50 | $89.21 | $88.50 | $89.17 | $82.69 | 22,443 |
2016-05-24 | $88.37 | $88.60 | $88.30 | $88.38 | $81.95 | 15,808 |
2016-05-23 | $86.94 | $87.51 | $86.94 | $87.39 | $81.03 | 2,824 |
2016-05-20 | $87.81 | $87.81 | $87.47 | $87.68 | $81.30 | 3,165 |
2016-05-19 | $86.95 | $87.19 | $86.42 | $86.98 | $80.65 | 5,459 |
2016-05-18 | $87.39 | $88.46 | $86.94 | $87.70 | $81.32 | 99,305 |
2016-05-17 | $88.28 | $88.78 | $87.72 | $87.80 | $81.42 | 10,323 |
2016-05-16 | $87.01 | $88.29 | $86.66 | $87.99 | $81.59 | 4,773 |
2016-05-13 | $87.79 | $87.81 | $86.80 | $86.98 | $80.66 | 20,809 |
2016-05-12 | $88.02 | $88.90 | $87.62 | $87.95 | $81.55 | 101,580 |
2016-05-11 | $88.73 | $88.94 | $88.67 | $88.82 | $82.36 | 4,061 |
2016-05-10 | $87.90 | $88.84 | $87.90 | $88.80 | $82.34 | 2,431 |
2016-05-09 | $87.37 | $87.72 | $87.32 | $87.40 | $81.04 | 12,641 |
2016-05-06 | $85.92 | $87.77 | $85.91 | $87.67 | $81.30 | 25,027 |
2016-05-05 | $87.22 | $87.55 | $86.95 | $87.02 | $80.69 | 11,199 |
2016-05-04 | $87.24 | $87.30 | $86.87 | $87.04 | $80.71 | 5,285 |
2016-05-03 | $88.56 | $88.56 | $87.46 | $87.88 | $81.49 | 27,750 |
2016-05-02 | $88.86 | $89.03 | $88.38 | $88.98 | $82.51 | 5,523 |
2016-04-29 | $88.56 | $88.56 | $88.06 | $88.52 | $82.08 | 5,568 |
2016-04-28 | $89.84 | $90.38 | $89.03 | $89.19 | $82.70 | 4,362 |
2016-04-27 | $89.97 | $90.47 | $89.63 | $90.25 | $83.69 | 23,112 |
2016-04-26 | $89.53 | $89.63 | $89.03 | $89.63 | $83.12 | 32,916 |
2016-04-25 | $88.82 | $88.82 | $88.38 | $88.64 | $82.19 | 24,807 |
2016-04-22 | $88.85 | $89.30 | $88.85 | $89.20 | $82.71 | 9,645 |
2016-04-21 | $88.99 | $89.22 | $88.69 | $88.69 | $82.24 | 8,576 |
2016-04-20 | $89.15 | $89.58 | $89.00 | $89.22 | $82.73 | 7,802 |
2016-04-19 | $88.77 | $89.47 | $88.77 | $89.22 | $82.73 | 5,472 |
2016-04-18 | $88.28 | $88.73 | $88.28 | $88.64 | $82.19 | 15,763 |
2016-04-15 | $88.16 | $88.41 | $88.16 | $88.31 | $81.89 | 1,899 |
2016-04-14 | $88.19 | $88.47 | $88.19 | $88.30 | $81.88 | 2,697 |
2016-04-13 | $87.52 | $88.28 | $87.52 | $88.27 | $81.85 | 16,068 |
2016-04-12 | $86.39 | $86.92 | $86.39 | $86.85 | $80.53 | 3,132 |
2016-04-11 | $87.07 | $87.07 | $86.03 | $86.03 | $79.77 | 12,962 |
2016-04-08 | $86.85 | $86.85 | $86.03 | $86.12 | $79.86 | 5,874 |
2016-04-07 | $85.95 | $86.02 | $85.43 | $85.43 | $79.21 | 3,466 |
2016-04-06 | $86.12 | $86.46 | $85.38 | $86.41 | $80.13 | 31,118 |
2016-04-05 | $86.37 | $86.67 | $85.90 | $86.32 | $80.04 | 337,204 |
2016-04-04 | $87.76 | $87.76 | $86.75 | $86.75 | $80.44 | 10,696 |
2016-04-01 | $87.05 | $87.86 | $86.47 | $87.84 | $81.45 | 100,785 |
2016-03-31 | $87.85 | $87.85 | $87.53 | $87.71 | $81.33 | 1,541 |
2016-03-30 | $87.95 | $88.07 | $87.67 | $88.01 | $81.61 | 2,302 |
2016-03-29 | $86.43 | $87.40 | $86.31 | $87.38 | $81.03 | 6,506 |
2016-03-28 | $86.78 | $86.89 | $86.44 | $86.69 | $80.39 | 11,175 |
2016-03-24 | $86.58 | $86.71 | $86.18 | $86.71 | $80.40 | 1,274 |
2016-03-23 | $87.66 | $87.66 | $87.12 | $87.36 | $81.01 | 1,601 |
2016-03-22 | $87.52 | $87.93 | $87.52 | $87.74 | $81.36 | 3,034 |
2016-03-21 | $87.73 | $88.02 | $87.51 | $87.98 | $81.58 | 3,994 |
2016-03-18 | $87.71 | $87.84 | $87.58 | $87.58 | $81.21 | 15,546 |
2016-03-17 | $85.67 | $87.66 | $85.67 | $87.63 | $80.83 | 6,737 |
2016-03-16 | $85.13 | $85.92 | $84.94 | $85.92 | $79.25 | 4,135 |
2016-03-15 | $84.41 | $85.01 | $84.30 | $85.01 | $78.41 | 35,232 |
2016-03-14 | $85.01 | $85.48 | $85.01 | $85.34 | $78.72 | 2,142 |
2016-03-11 | $84.22 | $85.18 | $84.22 | $85.17 | $78.56 | 4,720 |
2016-03-10 | $84.32 | $84.32 | $83.22 | $83.95 | $77.44 | 2,261 |
2016-03-09 | $84.06 | $84.18 | $83.78 | $84.01 | $77.49 | 4,568 |
2016-03-08 | $84.11 | $84.11 | $83.73 | $83.75 | $77.25 | 2,057 |
2016-03-07 | $84.39 | $85.13 | $84.39 | $85.07 | $78.47 | 2,780 |
2016-03-04 | $84.29 | $85.14 | $84.20 | $84.58 | $78.02 | 10,861 |
2016-03-03 | $83.39 | $84.37 | $82.98 | $84.27 | $77.73 | 47,464 |
2016-03-02 | $83.36 | $83.53 | $83.19 | $83.53 | $77.05 | 173,212 |
2016-03-01 | $82.81 | $83.50 | $82.72 | $83.39 | $76.92 | 31,260 |
2016-02-29 | $82.30 | $82.37 | $81.82 | $81.94 | $75.58 | 4,181 |
2016-02-26 | $82.26 | $82.67 | $82.20 | $82.36 | $75.97 | 5,125 |
2016-02-25 | $80.82 | $81.86 | $80.82 | $81.86 | $75.51 | 36,942 |
2016-02-24 | $79.85 | $81.06 | $79.56 | $81.00 | $74.72 | 4,107 |
2016-02-23 | $81.36 | $81.36 | $80.75 | $80.80 | $74.53 | 15,131 |
2016-02-22 | $81.46 | $81.78 | $81.33 | $81.64 | $75.31 | 2,167 |
2016-02-19 | $79.81 | $80.13 | $79.81 | $80.13 | $73.91 | 3,091 |
2016-02-18 | $80.41 | $80.49 | $80.21 | $80.32 | $74.08 | 2,740 |
2016-02-17 | $80.00 | $80.48 | $80.00 | $80.33 | $74.10 | 4,525 |
2016-02-16 | $78.78 | $79.14 | $78.20 | $79.00 | $72.87 | 9,090 |
2016-02-12 | $76.46 | $77.15 | $76.46 | $77.15 | $71.16 | 2,856 |
2016-02-11 | $75.56 | $76.15 | $74.68 | $75.79 | $69.91 | 5,046 |
2016-02-10 | $76.63 | $77.52 | $76.63 | $77.12 | $71.14 | 1,284 |
2016-02-09 | $76.99 | $76.99 | $76.49 | $76.64 | $70.69 | 79,192 |
2016-02-08 | $76.34 | $76.70 | $75.69 | $76.70 | $70.75 | 11,594 |
2016-02-05 | $77.85 | $77.92 | $77.53 | $77.53 | $71.52 | 6,981 |
2016-02-04 | $77.88 | $78.71 | $77.88 | $78.52 | $72.43 | 577 |
2016-02-03 | $75.03 | $76.96 | $75.03 | $76.86 | $70.90 | 7,365 |
2016-02-02 | $76.46 | $76.46 | $75.76 | $75.85 | $69.97 | 2,142 |
2016-02-01 | $77.58 | $78.31 | $76.63 | $78.27 | $72.20 | 22,492 |
2016-01-29 | $77.00 | $78.06 | $77.00 | $78.06 | $72.00 | 4,678 |
2016-01-28 | $76.23 | $76.23 | $75.69 | $75.95 | $70.06 | 7,530 |
2016-01-27 | $75.96 | $76.89 | $75.74 | $75.74 | $69.86 | 1,279 |
2016-01-26 | $75.17 | $76.35 | $75.17 | $76.35 | $70.43 | 4,412 |
2016-01-25 | $75.79 | $75.79 | $74.84 | $74.84 | $69.03 | 10,066 |
2016-01-22 | $76.13 | $76.39 | $75.64 | $75.96 | $70.07 | 4,171 |
2016-01-21 | $74.43 | $75.35 | $74.43 | $75.03 | $69.21 | 18,096 |
2016-01-20 | $74.00 | $75.12 | $72.35 | $74.47 | $68.69 | 13,830 |
2016-01-19 | $76.05 | $76.07 | $74.81 | $75.28 | $69.44 | 22,360 |
2016-01-15 | $74.91 | $75.68 | $74.68 | $75.35 | $69.50 | 9,891 |
2016-01-14 | $75.42 | $77.23 | $75.42 | $76.85 | $70.89 | 7,933 |
2016-01-13 | $78.17 | $78.17 | $75.99 | $76.12 | $70.21 | 9,282 |
2016-01-12 | $77.40 | $77.84 | $77.08 | $77.80 | $71.76 | 7,097 |
2016-01-11 | $77.50 | $77.55 | $76.63 | $77.55 | $71.53 | 13,832 |
2016-01-08 | $78.94 | $78.94 | $77.43 | $77.43 | $71.42 | 4,652 |
2016-01-07 | $79.13 | $79.31 | $78.21 | $78.41 | $72.33 | 4,069 |
2016-01-06 | $80.61 | $80.81 | $80.17 | $80.36 | $74.13 | 3,281 |
2016-01-05 | $81.79 | $81.79 | $81.16 | $81.59 | $75.26 | 4,078 |
2016-01-04 | $80.92 | $81.55 | $80.74 | $81.55 | $75.22 | 47,489 |
2015-12-31 | $83.12 | $83.45 | $82.92 | $82.96 | $76.52 | 5,811 |
2015-12-30 | $84.01 | $84.03 | $83.61 | $83.61 | $77.12 | 2,775 |
2015-12-29 | $83.47 | $84.18 | $83.47 | $84.17 | $77.64 | 4,381 |
2015-12-28 | $83.37 | $83.43 | $82.88 | $83.43 | $76.96 | 4,404 |
2015-12-24 | $83.64 | $83.78 | $83.64 | $83.78 | $77.28 | 1,012 |
2015-12-23 | $83.24 | $83.73 | $83.24 | $83.73 | $77.23 | 8,644 |
2015-12-22 | $81.21 | $82.45 | $81.21 | $82.44 | $76.04 | 5,907 |
2015-12-21 | $80.81 | $81.39 | $80.75 | $81.15 | $74.85 | 19,631 |
2015-12-18 | $81.07 | $81.07 | $80.49 | $80.49 | $74.25 | 3,853 |
2015-12-17 | $83.96 | $83.96 | $82.29 | $82.29 | $75.57 | 3,443 |
2015-12-16 | $83.07 | $83.82 | $82.71 | $83.73 | $76.89 | 2,669 |
2015-12-15 | $82.44 | $82.92 | $82.25 | $82.37 | $75.64 | 5,731 |
2015-12-14 | $81.92 | $82.03 | $81.64 | $82.03 | $75.33 | 4,545 |
2015-12-11 | $82.52 | $82.87 | $81.74 | $81.93 | $75.23 | 56,289 |
2015-12-10 | $83.30 | $83.89 | $83.30 | $83.38 | $76.57 | 43,297 |
2015-12-09 | $83.22 | $83.75 | $82.85 | $83.06 | $76.27 | 21,017 |
2015-12-08 | $84.02 | $84.19 | $83.47 | $83.47 | $76.65 | 3,779 |
2015-12-07 | $85.51 | $85.51 | $84.77 | $84.77 | $77.84 | 1,263 |
2015-12-04 | $85.10 | $85.61 | $84.90 | $85.61 | $78.61 | 98,078 |
2015-12-03 | $85.87 | $86.07 | $84.44 | $84.44 | $77.54 | 4,301 |
2015-12-02 | $86.72 | $86.77 | $85.51 | $85.68 | $78.68 | 3,240 |
2015-12-01 | $86.55 | $86.87 | $86.30 | $86.87 | $79.77 | 26,567 |
2015-11-30 | $86.49 | $86.83 | $86.28 | $86.34 | $79.28 | 7,705 |
2015-11-27 | $86.42 | $86.67 | $86.42 | $86.67 | $79.59 | 1,226 |
2015-11-25 | $86.30 | $86.42 | $86.30 | $86.40 | $79.34 | 3,403 |
2015-11-24 | $85.86 | $86.21 | $85.86 | $86.21 | $79.17 | 1,488 |
2015-11-23 | $86.65 | $86.73 | $86.23 | $86.31 | $79.26 | 1,427 |
2015-11-20 | $86.62 | $86.62 | $86.54 | $86.54 | $79.47 | 1,040 |
2015-11-19 | $85.99 | $86.34 | $85.95 | $86.24 | $79.19 | 3,986 |
2015-11-18 | $84.75 | $85.74 | $84.75 | $85.74 | $78.73 | 4,192 |
2015-11-17 | $84.49 | $85.01 | $84.42 | $84.57 | $77.66 | 7,876 |
2015-11-16 | $83.34 | $84.63 | $83.34 | $84.63 | $77.71 | 2,517 |
2015-11-13 | $83.79 | $83.87 | $83.66 | $83.66 | $76.82 | 1,216 |
2015-11-12 | $84.78 | $85.02 | $84.08 | $84.08 | $77.21 | 1,675 |
2015-11-11 | $85.48 | $85.82 | $85.48 | $85.62 | $78.62 | 5,268 |
2015-11-10 | $85.62 | $85.62 | $84.94 | $85.39 | $78.41 | 97,985 |
2015-11-09 | $85.38 | $85.52 | $84.82 | $85.42 | $78.44 | 6,386 |
2015-11-06 | $85.86 | $86.11 | $85.74 | $86.09 | $79.06 | 3,807 |
2015-11-05 | $86.19 | $86.38 | $85.58 | $86.07 | $79.04 | 3,515 |
2015-11-04 | $86.53 | $86.72 | $86.01 | $86.13 | $79.09 | 5,849 |
2015-11-03 | $86.22 | $86.55 | $86.09 | $86.36 | $79.30 | 8,832 |
2015-11-02 | $85.31 | $86.54 | $85.31 | $86.37 | $79.31 | 44,916 |
2015-10-30 | $84.73 | $85.65 | $84.73 | $85.48 | $78.49 | 16,692 |
2015-10-29 | $84.66 | $85.09 | $84.62 | $85.09 | $78.14 | 4,016 |
2015-10-28 | $84.39 | $85.08 | $84.35 | $85.08 | $78.13 | 5,878 |
2015-10-27 | $84.06 | $84.33 | $83.89 | $83.97 | $77.11 | 3,451 |
2015-10-26 | $84.94 | $85.10 | $84.94 | $85.06 | $78.11 | 4,928 |
2015-10-23 | $85.22 | $85.22 | $84.74 | $85.02 | $78.07 | 2,473 |
2015-10-22 | $83.32 | $85.00 | $83.32 | $84.76 | $77.83 | 2,706 |
2015-10-21 | $83.41 | $83.41 | $82.87 | $82.88 | $76.11 | 2,725 |
2015-10-20 | $82.30 | $83.34 | $82.30 | $83.25 | $76.45 | 5,560 |
2015-10-19 | $82.21 | $82.49 | $82.18 | $82.36 | $75.63 | 4,071 |
2015-10-16 | $83.65 | $83.65 | $82.26 | $82.59 | $75.84 | 2,689 |
2015-10-15 | $83.15 | $83.74 | $83.15 | $83.74 | $76.90 | 2,010 |
2015-10-14 | $83.37 | $83.42 | $83.00 | $83.16 | $76.36 | 4,554 |
2015-10-13 | $84.36 | $84.50 | $84.36 | $84.38 | $77.48 | 733 |
2015-10-12 | $84.71 | $84.71 | $84.49 | $84.65 | $77.73 | 1,912 |
2015-10-09 | $84.99 | $85.16 | $84.48 | $84.82 | $77.89 | 40,419 |
2015-10-08 | $83.05 | $83.05 | $83.05 | $83.05 | $76.26 | 263 |
2015-10-07 | $82.36 | $83.52 | $82.36 | $83.05 | $76.26 | 4,876 |
2015-10-06 | $82.31 | $82.32 | $81.82 | $82.03 | $75.33 | 2,652 |
2015-10-05 | $80.25 | $82.12 | $80.25 | $82.08 | $75.37 | 2,603 |
2015-10-02 | $77.72 | $79.68 | $77.72 | $79.68 | $73.17 | 3,126 |
2015-10-01 | $79.15 | $79.15 | $78.23 | $78.69 | $72.26 | 7,030 |
2015-09-30 | $78.68 | $78.98 | $78.06 | $78.73 | $72.30 | 4,122 |
2015-09-29 | $78.04 | $78.07 | $77.69 | $77.78 | $71.42 | 15,120 |
2015-09-28 | $79.04 | $79.04 | $77.83 | $77.94 | $71.57 | 6,910 |
2015-09-25 | $79.81 | $80.24 | $79.35 | $79.47 | $72.98 | 7,342 |
2015-09-24 | $78.71 | $79.59 | $78.40 | $79.36 | $72.87 | 3,470 |
2015-09-23 | $79.66 | $79.91 | $79.66 | $79.91 | $73.38 | 536 |
2015-09-22 | $80.20 | $80.54 | $80.20 | $80.43 | $73.86 | 2,365 |
2015-09-21 | $81.87 | $82.12 | $81.44 | $81.72 | $75.04 | 1,714 |
2015-09-18 | $82.08 | $82.08 | $81.62 | $81.70 | $75.02 | 3,367 |
2015-09-17 | $83.87 | $84.56 | $83.41 | $83.41 | $76.29 | 2,993 |
2015-09-16 | $83.50 | $84.00 | $83.47 | $83.99 | $76.82 | 6,500 |
2015-09-15 | $82.81 | $83.49 | $82.78 | $83.38 | $76.26 | 6,022 |
2015-09-14 | $82.44 | $82.44 | $81.98 | $82.00 | $75.00 | 1,765 |
2015-09-11 | $81.82 | $82.42 | $81.75 | $82.40 | $75.37 | 3,515 |
2015-09-10 | $81.95 | $82.60 | $81.89 | $82.08 | $75.07 | 10,672 |
2015-09-09 | $82.97 | $83.23 | $82.97 | $83.23 | $76.13 | 1,155 |
2015-09-08 | $82.13 | $82.78 | $82.03 | $82.76 | $75.70 | 3,948 |
2015-09-04 | $81.17 | $81.17 | $80.71 | $80.78 | $73.88 | 2,736 |
2015-09-03 | $81.90 | $82.66 | $81.77 | $82.01 | $75.01 | 3,217 |
2015-09-02 | $81.06 | $81.41 | $81.06 | $81.26 | $74.32 | 24,335 |
2015-09-01 | $81.01 | $81.26 | $80.07 | $80.22 | $73.37 | 88,282 |
2015-08-31 | $82.31 | $83.03 | $82.30 | $82.67 | $75.61 | 17,513 |
2015-08-28 | $82.63 | $83.06 | $82.50 | $82.57 | $75.52 | 3,331 |
2015-08-27 | $82.25 | $82.77 | $81.38 | $81.77 | $74.79 | 66,468 |
Invesco S&P 500 Equal Weight Industrials ETF (RGI) News Headlines
Recent Invesco S&P 500 Equal Weight Industrials ETF (RGI) News
Similar Companies to Invesco S&P 500 Equal Weight Industrials ETF (RGI) 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 | -- | -- | -- |