VanEck Retail ETF (RTH) Exchange: NASDAQ
Data as of Aug. 20, 2025
$232.02 ($-1.59) -0.68%
VanEck Retail ETF - Daily Information
Click for more stock information on VanEck Retail ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $230.74 |
Previous Close | $232.02 |
High | $232.23 |
Low | $230.40 |
Adjusted Open | $230.74 |
Previous Adjusted Close | $232.02 |
Adjusted High | $232.23 |
Adjusted Low | $230.40 |
About VanEck Retail ETF (RTH)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. To be initially eligible for the Retail Index, companies must generate at least 50% of their revenues from retail. Retail includes companies engaged primarily in retail distribution; wholesalers; online, direct mail and TV retailers; multi-line retailers; specialty retailers, such as apparel, automotive, computer and electronics, drug, home improvement and home furnishing retailers; and food and other staples retailers. Of the largest 50 stocks in the retail industry by full market capitalization, the top 25 by free-float market capitalization ( i.e. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Retail Index. Such companies may include foreign companies that are listed on a U.S. exchange. As of December 31, 2019, the Retail Index included 25 securities of companies with a market capitalization range of between approximately $5.0 billion and $916.2 billion and a weighted average market capitalization of $279.9 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Retail Index by investing in a portfolio of securities that generally replicates the Retail Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Retail Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Retail Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Retail Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the consumer discretionary and consumer staples sectors.
Invest in VanEck Retail ETF (RTH)
Historical Stock Data for VanEck Retail ETF (RTH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-23 | $230.74 | $232.23 | $230.40 | $232.02 | $232.02 | 3,764 |
2025-05-22 | $233.74 | $234.94 | $233.50 | $233.61 | $233.61 | 4,610 |
2025-05-21 | $235.62 | $235.62 | $233.89 | $234.51 | $234.51 | 3,235 |
2025-05-20 | $238.75 | $238.96 | $238.23 | $238.23 | $238.23 | 1,600 |
2025-05-19 | $234.55 | $238.66 | $234.55 | $238.66 | $238.66 | 3,131 |
2025-05-16 | $235.26 | $237.36 | $235.26 | $237.36 | $237.36 | 2,465 |
2025-05-15 | $231.28 | $234.90 | $230.87 | $234.79 | $234.79 | 3,096 |
2025-05-14 | $234.02 | $234.38 | $233.37 | $233.37 | $233.37 | 3,167 |
2025-05-13 | $235.93 | $236.41 | $234.04 | $234.04 | $234.04 | 4,710 |
2025-05-12 | $234.36 | $235.70 | $233.32 | $235.42 | $235.42 | 17,145 |
2025-05-09 | $230.41 | $230.41 | $228.49 | $229.49 | $229.49 | 2,840 |
2025-05-08 | $231.25 | $231.97 | $230.21 | $230.21 | $230.21 | 2,568 |
2025-05-07 | $229.77 | $230.69 | $229.77 | $229.87 | $229.87 | 3,773 |
2025-05-06 | $227.89 | $229.35 | $227.84 | $228.19 | $228.19 | 4,464 |
2025-05-05 | $228.96 | $230.46 | $228.71 | $229.09 | $229.09 | 3,000 |
2025-05-02 | $230.27 | $230.79 | $229.97 | $229.97 | $229.97 | 4,562 |
2025-05-01 | $228.97 | $229.62 | $228.42 | $228.47 | $228.47 | 5,941 |
2025-04-30 | $224.43 | $226.84 | $223.18 | $226.84 | $226.84 | 10,341 |
2025-04-29 | $224.25 | $226.69 | $224.25 | $226.21 | $226.21 | 2,284 |
2025-04-28 | $224.91 | $226.16 | $224.56 | $224.75 | $224.75 | 2,878 |
2025-04-25 | $224.33 | $224.93 | $223.48 | $224.93 | $224.93 | 1,624 |
2025-04-24 | $221.89 | $224.16 | $221.89 | $224.16 | $224.16 | 2,639 |
2025-04-23 | $226.21 | $226.76 | $222.05 | $222.65 | $222.65 | 4,707 |
2025-04-22 | $218.59 | $222.05 | $218.59 | $221.50 | $221.50 | 4,380 |
2025-04-21 | $219.55 | $219.67 | $214.09 | $216.20 | $216.20 | 3,270 |
2025-04-17 | $218.32 | $221.88 | $218.32 | $221.21 | $221.21 | 5,286 |
2025-04-16 | $221.67 | $222.00 | $217.04 | $218.59 | $218.59 | 7,549 |
2025-04-15 | $225.55 | $225.55 | $222.57 | $222.57 | $222.57 | 3,175 |
2025-04-14 | $225.66 | $226.02 | $224.22 | $225.00 | $225.00 | 12,800 |
2025-04-11 | $219.80 | $223.55 | $217.80 | $223.36 | $223.36 | 14,401 |
2025-04-10 | $221.53 | $222.75 | $215.60 | $220.71 | $220.71 | 17,121 |
2025-04-09 | $207.12 | $222.71 | $207.12 | $222.44 | $222.44 | 8,430 |
2025-04-08 | $217.59 | $219.44 | $206.41 | $208.91 | $208.91 | 25,950 |
2025-04-07 | $206.98 | $215.00 | $206.24 | $211.46 | $211.46 | 20,983 |
2025-04-04 | $215.57 | $221.52 | $213.91 | $214.00 | $214.00 | 11,146 |
2025-04-03 | $219.26 | $224.00 | $219.26 | $221.93 | $221.93 | 6,961 |
2025-04-02 | $224.75 | $230.46 | $224.75 | $229.63 | $229.63 | 9,877 |
2025-04-01 | $225.21 | $227.32 | $224.45 | $226.44 | $226.44 | 13,759 |
2025-03-31 | $223.07 | $226.18 | $222.76 | $225.77 | $225.77 | 8,375 |
2025-03-28 | $226.09 | $226.09 | $223.10 | $223.23 | $223.23 | 12,171 |
2025-03-27 | $225.89 | $228.61 | $225.89 | $228.35 | $228.35 | 1,962 |
2025-03-26 | $225.65 | $226.19 | $225.60 | $226.19 | $226.19 | 4,184 |
2025-03-25 | $226.97 | $227.21 | $225.78 | $226.00 | $226.00 | 2,190 |
2025-03-24 | $224.04 | $227.18 | $224.04 | $227.18 | $227.18 | 3,639 |
2025-03-21 | $220.50 | $221.96 | $220.50 | $221.96 | $221.96 | 2,847 |
2025-03-20 | $220.90 | $223.81 | $220.90 | $221.61 | $221.61 | 2,877 |
2025-03-19 | $221.71 | $222.91 | $220.74 | $222.91 | $222.91 | 4,691 |
2025-03-18 | $222.24 | $222.24 | $220.71 | $221.20 | $221.20 | 5,102 |
2025-03-17 | $220.26 | $223.39 | $220.26 | $223.38 | $223.38 | 3,177 |
2025-03-14 | $219.67 | $220.59 | $218.78 | $220.26 | $220.26 | 7,980 |
2025-03-13 | $218.61 | $218.75 | $216.78 | $217.62 | $217.62 | 4,159 |
2025-03-12 | $222.99 | $223.16 | $220.32 | $220.32 | $220.32 | 5,430 |
2025-03-11 | $225.05 | $225.05 | $222.26 | $222.84 | $222.84 | 4,051 |
2025-03-10 | $225.51 | $227.50 | $223.63 | $225.17 | $225.17 | 9,152 |
2025-03-07 | $228.99 | $229.30 | $224.60 | $228.52 | $228.52 | 10,260 |
2025-03-06 | $231.69 | $232.68 | $230.06 | $230.41 | $230.41 | 4,478 |
2025-03-05 | $230.81 | $233.36 | $230.49 | $233.36 | $233.36 | 2,446 |
2025-03-04 | $230.45 | $232.95 | $229.02 | $229.91 | $229.91 | 21,185 |
2025-03-03 | $237.26 | $237.26 | $232.33 | $232.55 | $232.55 | 7,313 |
2025-02-28 | $234.25 | $236.45 | $233.58 | $236.45 | $236.45 | 4,188 |
2025-02-27 | $235.55 | $235.78 | $233.60 | $233.60 | $233.60 | 4,154 |
2025-02-26 | $237.26 | $237.62 | $234.44 | $235.00 | $235.00 | 10,148 |
2025-02-25 | $231.48 | $235.33 | $231.48 | $235.33 | $235.33 | 2,830 |
2025-02-24 | $232.29 | $232.29 | $230.86 | $231.24 | $231.24 | 3,600 |
2025-02-21 | $235.44 | $235.55 | $232.28 | $232.89 | $232.89 | 4,914 |
2025-02-20 | $237.17 | $237.17 | $235.72 | $236.16 | $236.16 | 6,226 |
2025-02-19 | $238.22 | $239.09 | $238.17 | $239.09 | $239.09 | 8,468 |
2025-02-18 | $239.64 | $239.64 | $237.95 | $239.18 | $239.18 | 8,141 |
2025-02-14 | $242.57 | $242.57 | $240.47 | $240.47 | $240.47 | 3,374 |
2025-02-13 | $239.98 | $242.11 | $239.98 | $241.80 | $241.80 | 5,316 |
2025-02-12 | $239.75 | $240.17 | $238.97 | $239.53 | $239.53 | 2,369 |
2025-02-11 | $239.39 | $240.26 | $239.39 | $240.26 | $240.26 | 1,815 |
2025-02-10 | $239.70 | $240.47 | $238.65 | $240.43 | $240.43 | 8,031 |
2025-02-07 | $240.94 | $240.94 | $237.35 | $237.35 | $237.35 | 4,897 |
2025-02-06 | $242.93 | $242.93 | $241.14 | $241.84 | $241.84 | 4,245 |
2025-02-05 | $242.04 | $242.04 | $241.34 | $241.95 | $241.95 | 4,961 |
2025-02-04 | $240.26 | $242.60 | $240.26 | $242.36 | $242.36 | 6,274 |
2025-02-03 | $235.25 | $240.16 | $235.25 | $239.73 | $239.73 | 4,956 |
2025-01-31 | $241.45 | $241.61 | $239.34 | $239.63 | $239.63 | 3,734 |
2025-01-30 | $239.77 | $241.78 | $239.77 | $241.17 | $241.17 | 6,185 |
2025-01-29 | $240.21 | $240.83 | $239.41 | $239.41 | $239.41 | 6,226 |
2025-01-28 | $240.04 | $240.46 | $239.74 | $239.92 | $239.92 | 7,812 |
2025-01-27 | $235.43 | $240.43 | $235.43 | $240.43 | $240.43 | 5,553 |
2025-01-24 | $235.71 | $236.75 | $235.71 | $236.75 | $236.75 | 3,021 |
2025-01-23 | $233.86 | $235.69 | $233.86 | $235.61 | $235.61 | 5,457 |
2025-01-22 | $234.65 | $234.65 | $233.15 | $234.42 | $234.42 | 5,606 |
2025-01-21 | $232.16 | $233.89 | $232.16 | $233.77 | $233.77 | 4,856 |
2025-01-17 | $230.36 | $230.91 | $229.76 | $230.91 | $230.91 | 14,256 |
2025-01-16 | $227.09 | $227.86 | $226.08 | $227.42 | $227.42 | 3,367 |
2025-01-15 | $228.65 | $228.92 | $227.10 | $227.68 | $227.68 | 3,125 |
2025-01-14 | $227.24 | $227.24 | $225.36 | $226.07 | $226.07 | 2,471 |
2025-01-13 | $225.90 | $226.28 | $224.59 | $226.14 | $226.14 | 2,777 |
2025-01-10 | $225.92 | $227.14 | $225.92 | $226.21 | $226.21 | 4,132 |
2025-01-08 | $225.44 | $226.09 | $224.77 | $226.09 | $226.09 | 3,792 |
2025-01-07 | $228.54 | $228.54 | $225.31 | $225.79 | $225.79 | 5,442 |
2025-01-06 | $227.35 | $228.93 | $227.29 | $227.88 | $227.88 | 5,297 |
2025-01-03 | $224.43 | $226.35 | $224.43 | $225.94 | $225.94 | 14,934 |
2025-01-02 | $224.84 | $226.17 | $222.58 | $223.59 | $223.59 | 10,526 |
2024-12-31 | $224.75 | $225.31 | $224.00 | $224.21 | $224.21 | 3,861 |
2024-12-30 | $225.00 | $225.19 | $223.76 | $223.99 | $223.99 | 4,956 |
2024-12-27 | $226.53 | $227.10 | $226.20 | $226.93 | $226.93 | 4,967 |
2024-12-26 | $228.54 | $229.59 | $228.54 | $229.45 | $229.45 | 1,918 |
2024-12-24 | $227.67 | $229.27 | $227.67 | $229.27 | $229.27 | 2,464 |
2024-12-23 | $226.91 | $226.91 | $224.62 | $226.67 | $226.67 | 10,217 |
2024-12-20 | $225.66 | $229.66 | $225.66 | $228.68 | $226.95 | 2,904 |
2024-12-19 | $229.97 | $229.97 | $227.54 | $227.57 | $225.84 | 2,066 |
2024-12-18 | $233.20 | $234.14 | $227.77 | $227.77 | $226.04 | 8,831 |
2024-12-17 | $234.17 | $234.17 | $233.18 | $233.18 | $231.41 | 3,995 |
2024-12-16 | $235.87 | $236.59 | $235.15 | $235.42 | $233.63 | 6,325 |
2024-12-13 | $235.77 | $236.36 | $235.33 | $235.33 | $233.55 | 3,703 |
2024-12-12 | $238.04 | $238.04 | $236.33 | $236.43 | $234.64 | 1,756 |
2024-12-11 | $237.76 | $239.02 | $237.60 | $237.60 | $235.80 | 5,408 |
2024-12-10 | $238.49 | $239.14 | $237.77 | $237.79 | $235.99 | 4,287 |
2024-12-09 | $239.40 | $240.27 | $238.53 | $238.91 | $237.10 | 4,803 |
2024-12-06 | $236.42 | $238.71 | $236.42 | $238.58 | $236.77 | 4,844 |
2024-12-05 | $235.32 | $235.36 | $234.26 | $234.96 | $233.17 | 5,167 |
2024-12-04 | $233.73 | $234.96 | $233.73 | $234.75 | $232.97 | 3,552 |
2024-12-03 | $232.78 | $234.06 | $232.54 | $234.04 | $232.27 | 4,033 |
2024-12-02 | $233.28 | $233.28 | $232.23 | $233.14 | $231.37 | 20,226 |
2024-11-29 | $231.88 | $232.70 | $231.33 | $232.40 | $232.40 | 4,355 |
2024-11-27 | $231.27 | $231.39 | $230.69 | $230.69 | $230.69 | 7,475 |
2024-11-26 | $228.70 | $230.31 | $228.41 | $230.01 | $230.01 | 4,558 |
2024-11-25 | $226.97 | $228.39 | $226.97 | $228.39 | $228.39 | 25,185 |
2024-11-22 | $224.37 | $224.74 | $224.20 | $224.62 | $224.62 | 2,129 |
2024-11-21 | $221.28 | $222.87 | $221.28 | $222.64 | $222.64 | 1,627 |
2024-11-20 | $220.72 | $221.30 | $219.76 | $221.30 | $221.30 | 3,726 |
2024-11-19 | $224.21 | $224.22 | $223.70 | $223.91 | $223.91 | 4,721 |
2024-11-18 | $223.76 | $224.44 | $223.66 | $224.17 | $224.17 | 2,150 |
2024-11-15 | $224.81 | $224.81 | $222.56 | $222.56 | $222.56 | 3,823 |
2024-11-14 | $228.45 | $228.45 | $225.75 | $225.75 | $225.75 | 2,174 |
2024-11-13 | $227.76 | $229.11 | $227.76 | $228.50 | $228.50 | 2,273 |
2024-11-12 | $227.10 | $227.44 | $226.62 | $226.62 | $226.62 | 2,343 |
2024-11-11 | $227.83 | $228.05 | $227.06 | $227.06 | $227.06 | 5,253 |
2024-11-08 | $227.00 | $227.74 | $226.49 | $226.49 | $226.49 | 3,855 |
2024-11-07 | $225.97 | $227.54 | $225.63 | $227.09 | $227.09 | 4,376 |
2024-11-06 | $222.02 | $223.58 | $222.02 | $223.42 | $223.42 | 3,986 |
2024-11-05 | $218.43 | $220.32 | $218.43 | $220.31 | $220.31 | 3,667 |
2024-11-04 | $218.19 | $219.18 | $218.00 | $218.17 | $218.17 | 2,422 |
2024-11-01 | $218.04 | $218.59 | $218.04 | $218.23 | $218.23 | 2,470 |
2024-10-31 | $214.33 | $214.57 | $213.99 | $213.99 | $213.99 | 1,685 |
2024-10-30 | $216.62 | $216.62 | $215.62 | $215.62 | $215.62 | 1,073 |
2024-10-29 | $217.15 | $217.15 | $215.99 | $216.37 | $216.37 | 1,972 |
2024-10-28 | $218.39 | $218.81 | $218.15 | $218.15 | $218.15 | 4,250 |
2024-10-25 | $218.59 | $219.11 | $217.30 | $217.30 | $217.30 | 2,189 |
2024-10-24 | $217.41 | $217.41 | $216.43 | $216.89 | $216.89 | 2,725 |
2024-10-23 | $216.79 | $217.24 | $216.61 | $217.24 | $217.24 | 1,344 |
2024-10-22 | $217.74 | $218.75 | $217.74 | $218.14 | $218.14 | 2,230 |
2024-10-21 | $219.97 | $219.97 | $218.81 | $218.81 | $218.81 | 1,451 |
2024-10-18 | $219.78 | $220.90 | $219.34 | $220.50 | $220.50 | 2,478 |
2024-10-17 | $220.03 | $220.61 | $220.01 | $220.01 | $220.01 | 1,869 |
2024-10-16 | $221.02 | $221.79 | $220.79 | $221.28 | $221.28 | 1,666 |
2024-10-15 | $220.50 | $221.97 | $220.48 | $220.86 | $220.86 | 3,653 |
2024-10-14 | $221.00 | $221.48 | $221.00 | $221.33 | $221.33 | 1,102 |
2024-10-11 | $219.21 | $220.63 | $219.21 | $220.26 | $220.26 | 2,256 |
2024-10-10 | $219.77 | $219.77 | $218.73 | $218.73 | $218.73 | 3,459 |
2024-10-09 | $219.14 | $219.34 | $219.00 | $219.34 | $219.34 | 1,781 |
2024-10-08 | $216.64 | $217.99 | $216.64 | $217.71 | $217.71 | 1,840 |
2024-10-07 | $217.93 | $217.93 | $215.97 | $216.41 | $216.41 | 2,819 |
2024-10-04 | $217.96 | $218.98 | $217.77 | $218.98 | $218.98 | 4,481 |
2024-10-03 | $216.01 | $216.30 | $215.98 | $216.30 | $216.30 | 1,284 |
2024-10-02 | $217.77 | $218.57 | $217.73 | $217.73 | $217.73 | 3,075 |
2024-10-01 | $217.15 | $218.62 | $217.15 | $218.36 | $218.36 | 1,638 |
2024-09-30 | $218.79 | $219.22 | $217.32 | $218.18 | $218.18 | 4,217 |
2024-09-27 | $218.01 | $218.79 | $217.60 | $217.67 | $217.67 | 3,043 |
2024-09-26 | $217.65 | $217.66 | $217.02 | $217.66 | $217.66 | 3,379 |
2024-09-25 | $216.34 | $216.34 | $216.34 | $216.34 | $216.34 | 603 |
2024-09-24 | $215.76 | $216.51 | $214.57 | $216.51 | $216.51 | 3,566 |
2024-09-23 | $213.68 | $214.98 | $213.68 | $214.86 | $214.86 | 2,455 |
2024-09-20 | $212.86 | $213.30 | $212.64 | $213.30 | $213.30 | 2,399 |
2024-09-19 | $214.79 | $214.79 | $213.04 | $213.44 | $213.44 | 1,713 |
2024-09-18 | $211.91 | $211.96 | $211.34 | $211.72 | $211.72 | 2,748 |
2024-09-17 | $213.26 | $213.30 | $211.81 | $211.81 | $211.81 | 1,910 |
2024-09-16 | $212.95 | $213.42 | $212.36 | $212.78 | $212.78 | 2,653 |
2024-09-13 | $212.77 | $213.34 | $212.73 | $212.83 | $212.83 | 3,856 |
2024-09-12 | $209.37 | $211.45 | $209.37 | $211.45 | $211.45 | 3,005 |
2024-09-11 | $204.97 | $208.88 | $204.97 | $208.88 | $208.88 | 1,738 |
2024-09-10 | $206.72 | $207.80 | $206.55 | $207.62 | $207.62 | 2,247 |
2024-09-09 | $205.39 | $206.67 | $205.39 | $206.00 | $206.00 | 1,754 |
2024-09-06 | $204.60 | $204.60 | $204.16 | $204.16 | $204.16 | 1,389 |
2024-09-05 | $208.47 | $208.47 | $205.79 | $207.11 | $207.11 | 15,367 |
2024-09-04 | $208.06 | $208.06 | $206.78 | $207.96 | $207.96 | 4,184 |
2024-09-03 | $208.77 | $209.58 | $208.64 | $208.64 | $208.64 | 2,068 |
2024-08-30 | $208.26 | $209.35 | $207.60 | $209.35 | $209.35 | 1,855 |
2024-08-29 | $208.75 | $208.75 | $207.30 | $207.38 | $207.38 | 5,383 |
2024-08-28 | $209.80 | $209.80 | $208.46 | $208.58 | $208.58 | 2,060 |
2024-08-27 | $209.90 | $209.96 | $209.75 | $209.75 | $209.75 | 1,937 |
2024-08-26 | $210.24 | $210.63 | $209.97 | $210.38 | $210.38 | 1,840 |
2024-08-23 | $209.81 | $210.33 | $209.27 | $210.33 | $210.33 | 3,289 |
2024-08-22 | $211.26 | $211.26 | $208.62 | $209.07 | $209.07 | 3,302 |
2024-08-21 | $211.08 | $211.32 | $210.47 | $210.91 | $210.91 | 5,681 |
2024-08-20 | $207.54 | $207.84 | $207.09 | $207.81 | $207.81 | 3,143 |
2024-08-19 | $207.12 | $207.68 | $207.04 | $207.67 | $207.67 | 14,852 |
2024-08-16 | $205.30 | $207.13 | $205.30 | $207.04 | $207.04 | 7,667 |
2024-08-15 | $205.70 | $206.04 | $204.85 | $205.79 | $205.79 | 6,245 |
2024-08-14 | $199.86 | $200.85 | $199.86 | $200.38 | $200.38 | 9,516 |
2024-08-13 | $198.27 | $199.86 | $198.20 | $199.86 | $199.86 | 3,848 |
2024-08-12 | $198.94 | $199.47 | $198.84 | $198.87 | $198.87 | 1,435 |
2024-08-09 | $197.51 | $198.83 | $197.51 | $198.83 | $198.83 | 1,646 |
2024-08-08 | $196.72 | $198.35 | $196.29 | $198.20 | $198.20 | 7,277 |
2024-08-07 | $200.22 | $200.45 | $196.30 | $196.30 | $196.30 | 2,435 |
2024-08-06 | $196.94 | $200.59 | $196.94 | $197.93 | $197.93 | 2,401 |
2024-08-05 | $195.40 | $196.74 | $195.37 | $196.46 | $196.46 | 6,559 |
2024-08-02 | $202.46 | $202.46 | $200.00 | $201.77 | $201.77 | 7,812 |
2024-08-01 | $207.07 | $207.07 | $205.75 | $206.77 | $206.77 | 6,495 |
2024-07-31 | $208.10 | $208.39 | $208.10 | $208.34 | $208.34 | 1,258 |
2024-07-30 | $206.93 | $206.93 | $205.77 | $206.72 | $206.72 | 3,444 |
2024-07-29 | $205.15 | $206.07 | $205.15 | $205.89 | $205.89 | 2,690 |
2024-07-26 | $203.71 | $205.79 | $203.71 | $205.27 | $205.27 | 1,640 |
2024-07-25 | $203.97 | $204.45 | $202.95 | $202.95 | $202.95 | 3,996 |
2024-07-24 | $205.30 | $205.30 | $203.14 | $203.22 | $203.22 | 3,119 |
2024-07-23 | $207.33 | $207.33 | $206.56 | $206.56 | $206.56 | 4,475 |
2024-07-22 | $206.23 | $206.32 | $205.98 | $206.31 | $206.31 | 2,823 |
2024-07-19 | $205.94 | $205.94 | $205.34 | $205.34 | $205.34 | 653 |
2024-07-18 | $209.41 | $209.41 | $206.24 | $206.27 | $206.27 | 22,437 |
2024-07-17 | $209.12 | $209.52 | $208.60 | $209.52 | $209.52 | 3,482 |
2024-07-16 | $208.94 | $210.09 | $208.94 | $210.09 | $210.09 | 4,839 |
2024-07-15 | $208.90 | $208.90 | $207.01 | $207.22 | $207.22 | 5,481 |
2024-07-12 | $208.37 | $209.75 | $208.08 | $208.73 | $208.73 | 3,977 |
2024-07-11 | $208.38 | $208.38 | $207.20 | $207.87 | $207.87 | 4,147 |
2024-07-10 | $207.53 | $207.63 | $206.09 | $207.63 | $207.63 | 2,817 |
2024-07-09 | $206.60 | $207.15 | $206.60 | $206.80 | $206.80 | 3,636 |
2024-07-08 | $206.97 | $207.06 | $206.78 | $207.06 | $207.06 | 2,184 |
2024-07-05 | $204.89 | $206.36 | $204.66 | $206.36 | $206.36 | 2,191 |
2024-07-03 | $205.82 | $205.82 | $204.34 | $204.34 | $204.34 | 1,129 |
2024-07-02 | $203.68 | $205.73 | $203.68 | $205.73 | $205.73 | 2,420 |
2024-07-01 | $205.62 | $205.62 | $204.15 | $204.43 | $204.43 | 3,039 |
2024-06-28 | $207.22 | $207.22 | $205.46 | $205.75 | $205.75 | 2,968 |
2024-06-27 | $206.63 | $206.76 | $206.00 | $206.61 | $206.61 | 2,830 |
2024-06-26 | $205.46 | $207.36 | $205.44 | $207.36 | $207.36 | 3,544 |
2024-06-25 | $207.84 | $207.84 | $205.52 | $205.52 | $205.52 | 2,876 |
2024-06-24 | $209.06 | $209.80 | $208.28 | $208.28 | $208.28 | 5,277 |
2024-06-21 | $208.11 | $208.58 | $208.11 | $208.58 | $208.58 | 7,980 |
2024-06-20 | $207.29 | $207.72 | $207.07 | $207.65 | $207.65 | 16,703 |
2024-06-18 | $207.20 | $207.33 | $206.72 | $207.33 | $207.33 | 4,145 |
2024-06-17 | $203.44 | $206.89 | $203.44 | $206.76 | $206.76 | 4,423 |
2024-06-14 | $203.71 | $203.89 | $202.81 | $203.89 | $203.89 | 4,265 |
2024-06-13 | $203.80 | $204.23 | $203.57 | $204.23 | $204.23 | 5,981 |
2024-06-12 | $205.43 | $205.67 | $204.14 | $204.50 | $204.50 | 2,658 |
2024-06-11 | $204.33 | $204.47 | $203.40 | $204.47 | $204.47 | 1,748 |
2024-06-10 | $203.55 | $204.42 | $203.55 | $204.42 | $204.42 | 3,589 |
2024-06-07 | $203.54 | $204.01 | $203.00 | $203.03 | $203.03 | 4,274 |
2024-06-06 | $202.61 | $203.64 | $202.61 | $203.64 | $203.64 | 4,146 |
2024-06-05 | $201.58 | $202.62 | $201.14 | $202.62 | $202.62 | 2,286 |
2024-06-04 | $199.96 | $201.41 | $199.96 | $201.41 | $201.41 | 3,751 |
2024-06-03 | $200.46 | $200.78 | $199.77 | $200.78 | $200.78 | 2,943 |
2024-05-31 | $197.91 | $200.62 | $197.80 | $200.42 | $200.42 | 2,932 |
2024-05-30 | $198.20 | $199.60 | $198.20 | $198.90 | $198.90 | 13,934 |
2024-05-29 | $196.84 | $198.04 | $196.84 | $197.85 | $197.85 | 2,272 |
2024-05-28 | $199.01 | $199.01 | $198.33 | $198.33 | $198.33 | 1,735 |
2024-05-24 | $198.91 | $199.83 | $198.91 | $199.22 | $199.22 | 3,873 |
2024-05-23 | $199.27 | $199.27 | $198.15 | $198.17 | $198.17 | 3,902 |
2024-05-22 | $201.45 | $201.45 | $199.64 | $199.84 | $199.84 | 3,059 |
2024-05-21 | $201.45 | $201.64 | $200.70 | $201.64 | $201.64 | 5,174 |
2024-05-20 | $204.20 | $204.20 | $202.38 | $202.55 | $202.55 | 1,618 |
2024-05-17 | $203.57 | $204.39 | $203.57 | $204.39 | $204.39 | 1,478 |
2024-05-16 | $204.45 | $204.66 | $203.67 | $203.67 | $203.67 | 3,790 |
2024-05-15 | $202.98 | $203.13 | $202.36 | $202.73 | $202.73 | 5,063 |
2024-05-14 | $202.13 | $202.43 | $201.16 | $202.25 | $202.25 | 27,014 |
2024-05-13 | $204.44 | $204.55 | $202.39 | $202.65 | $202.65 | 4,749 |
2024-05-10 | $204.83 | $204.83 | $203.19 | $203.55 | $203.55 | 3,475 |
2024-05-09 | $201.97 | $204.07 | $201.97 | $203.91 | $203.91 | 2,052 |
2024-05-08 | $201.75 | $201.75 | $201.35 | $201.35 | $201.35 | 1,467 |
2024-05-07 | $201.84 | $202.73 | $201.84 | $202.36 | $202.36 | 13,722 |
2024-05-06 | $200.53 | $201.44 | $200.53 | $201.44 | $201.44 | 1,970 |
2024-05-03 | $200.47 | $200.52 | $200.30 | $200.30 | $200.30 | 5,420 |
2024-05-02 | $196.98 | $199.00 | $196.98 | $198.74 | $198.74 | 2,505 |
2024-05-01 | $197.98 | $198.26 | $195.82 | $196.07 | $196.07 | 6,557 |
2024-04-30 | $199.87 | $199.87 | $198.16 | $198.16 | $198.16 | 3,980 |
2024-04-29 | $201.46 | $201.46 | $200.13 | $200.95 | $200.95 | 2,546 |
2024-04-26 | $200.76 | $201.01 | $200.71 | $200.84 | $200.84 | 3,034 |
2024-04-25 | $197.53 | $198.66 | $196.70 | $198.59 | $198.59 | 2,019 |
2024-04-24 | $200.12 | $200.12 | $199.18 | $199.62 | $199.62 | 2,435 |
2024-04-23 | $200.44 | $200.56 | $199.90 | $200.56 | $200.56 | 2,154 |
2024-04-22 | $199.46 | $200.46 | $198.33 | $199.78 | $199.78 | 5,457 |
2024-04-19 | $198.45 | $198.63 | $197.28 | $198.63 | $198.63 | 3,502 |
2024-04-18 | $199.38 | $200.37 | $198.62 | $198.72 | $198.72 | 3,581 |
2024-04-17 | $200.78 | $200.80 | $198.75 | $199.17 | $199.17 | 10,713 |
2024-04-16 | $199.84 | $200.16 | $199.40 | $199.40 | $199.40 | 3,104 |
2024-04-15 | $203.24 | $203.59 | $199.84 | $199.84 | $199.84 | 5,823 |
2024-04-12 | $203.14 | $203.69 | $201.30 | $201.69 | $201.69 | 4,411 |
2024-04-11 | $205.23 | $205.23 | $203.58 | $204.91 | $204.91 | 7,843 |
2024-04-10 | $203.21 | $204.73 | $203.21 | $204.73 | $204.73 | 2,368 |
2024-04-09 | $206.29 | $206.60 | $204.75 | $205.91 | $205.91 | 3,477 |
2024-04-08 | $206.13 | $206.13 | $205.48 | $205.48 | $205.48 | 7,881 |
2024-04-05 | $205.55 | $206.39 | $205.55 | $205.77 | $205.77 | 3,185 |
2024-04-04 | $206.76 | $206.80 | $203.97 | $204.08 | $204.08 | 3,187 |
2024-04-03 | $206.88 | $207.08 | $206.06 | $206.30 | $206.30 | 13,314 |
2024-04-02 | $207.62 | $207.87 | $206.57 | $207.41 | $207.41 | 5,404 |
2024-04-01 | $211.26 | $211.40 | $209.19 | $209.44 | $209.44 | 7,436 |
2024-03-28 | $211.21 | $213.07 | $210.56 | $211.04 | $211.04 | 6,992 |
2024-03-27 | $209.57 | $210.75 | $209.57 | $210.75 | $210.75 | 7,424 |
2024-03-26 | $209.59 | $209.75 | $208.87 | $208.87 | $208.87 | 9,929 |
2024-03-25 | $210.50 | $210.52 | $209.14 | $209.21 | $209.21 | 7,060 |
2024-03-22 | $210.98 | $210.98 | $210.25 | $210.25 | $210.25 | 6,952 |
2024-03-21 | $212.22 | $213.03 | $211.76 | $212.29 | $212.29 | 9,267 |
2024-03-20 | $209.23 | $210.86 | $209.19 | $210.86 | $210.86 | 4,749 |
2024-03-19 | $207.79 | $209.05 | $207.79 | $208.95 | $208.95 | 2,680 |
2024-03-18 | $207.83 | $207.83 | $207.42 | $207.47 | $207.47 | 4,451 |
2024-03-15 | $207.40 | $208.05 | $206.89 | $207.40 | $207.40 | 2,780 |
2024-03-14 | $209.23 | $209.23 | $207.51 | $208.70 | $208.70 | 5,465 |
2024-03-13 | $208.05 | $209.00 | $207.91 | $208.45 | $208.45 | 18,718 |
2024-03-12 | $206.28 | $208.59 | $206.20 | $208.36 | $208.36 | 3,966 |
2024-03-11 | $206.62 | $206.62 | $204.70 | $205.93 | $205.93 | 8,828 |
2024-03-08 | $207.89 | $207.89 | $206.22 | $206.40 | $206.40 | 6,691 |
2024-03-07 | $208.04 | $208.78 | $208.02 | $208.56 | $208.56 | 8,470 |
2024-03-06 | $207.03 | $207.78 | $206.66 | $207.05 | $207.05 | 5,674 |
2024-03-05 | $206.37 | $206.84 | $205.15 | $205.51 | $205.51 | 5,561 |
2024-03-04 | $206.15 | $206.96 | $205.77 | $205.77 | $205.77 | 3,782 |
2024-03-01 | $205.79 | $206.47 | $205.79 | $206.47 | $206.47 | 1,912 |
2024-02-29 | $204.90 | $205.61 | $204.69 | $205.41 | $205.41 | 3,854 |
2024-02-28 | $204.62 | $205.20 | $204.24 | $204.85 | $204.85 | 10,535 |
2024-02-27 | $203.99 | $204.80 | $203.99 | $204.80 | $204.80 | 1,923 |
2024-02-26 | $203.91 | $203.91 | $203.29 | $203.41 | $203.41 | 4,268 |
2024-02-23 | $202.89 | $203.72 | $202.69 | $203.21 | $203.21 | 5,153 |
2024-02-22 | $200.76 | $202.32 | $200.56 | $202.18 | $202.18 | 5,240 |
2024-02-21 | $198.61 | $199.43 | $198.09 | $199.05 | $199.05 | 11,857 |
2024-02-20 | $198.92 | $199.44 | $198.20 | $198.42 | $198.42 | 4,392 |
2024-02-16 | $198.00 | $199.68 | $197.90 | $198.85 | $198.85 | 8,123 |
2024-02-15 | $198.12 | $198.59 | $197.61 | $198.59 | $198.59 | 8,303 |
2024-02-14 | $197.47 | $197.77 | $196.65 | $197.46 | $197.46 | 3,718 |
2024-02-13 | $196.99 | $197.21 | $195.83 | $196.73 | $196.73 | 3,198 |
2024-02-12 | $199.26 | $199.47 | $199.04 | $199.33 | $199.33 | 3,914 |
2024-02-09 | $198.28 | $199.01 | $198.28 | $198.83 | $198.83 | 2,480 |
2024-02-08 | $198.20 | $198.32 | $197.14 | $197.24 | $197.24 | 4,154 |
2024-02-07 | $197.59 | $198.54 | $197.59 | $198.50 | $198.50 | 3,112 |
2024-02-06 | $195.94 | $196.59 | $195.94 | $196.58 | $196.58 | 9,334 |
2024-02-05 | $196.33 | $196.33 | $194.56 | $196.26 | $196.26 | 3,595 |
2024-02-02 | $195.74 | $197.56 | $195.19 | $197.19 | $197.19 | 5,183 |
2024-02-01 | $191.48 | $194.31 | $191.40 | $194.31 | $194.31 | 4,236 |
2024-01-31 | $192.12 | $192.21 | $190.42 | $190.63 | $190.63 | 2,607 |
2024-01-30 | $191.94 | $192.69 | $191.84 | $192.38 | $192.38 | 2,862 |
2024-01-29 | $191.42 | $192.33 | $190.97 | $192.08 | $192.08 | 2,947 |
2024-01-26 | $190.32 | $191.34 | $190.32 | $191.34 | $191.34 | 3,933 |
2024-01-25 | $189.52 | $190.30 | $188.58 | $190.30 | $190.30 | 3,833 |
2024-01-24 | $189.85 | $190.30 | $188.97 | $188.97 | $188.97 | 2,272 |
2024-01-23 | $190.30 | $190.30 | $188.86 | $190.03 | $190.03 | 8,514 |
2024-01-22 | $190.17 | $190.17 | $189.47 | $189.88 | $189.88 | 4,057 |
2024-01-19 | $189.72 | $190.22 | $188.37 | $190.16 | $190.16 | 6,070 |
2024-01-18 | $188.00 | $189.13 | $187.58 | $189.00 | $189.00 | 7,705 |
2024-01-17 | $188.28 | $188.50 | $187.56 | $188.17 | $188.17 | 11,341 |
2024-01-16 | $189.21 | $189.68 | $188.85 | $189.68 | $189.68 | 3,249 |
2024-01-12 | $190.02 | $190.04 | $188.91 | $189.38 | $189.38 | 5,556 |
2024-01-11 | $190.00 | $190.00 | $188.45 | $189.79 | $189.79 | 4,315 |
2024-01-10 | $188.37 | $189.50 | $188.37 | $189.40 | $189.40 | 7,443 |
2024-01-09 | $186.29 | $187.70 | $186.25 | $187.70 | $187.70 | 7,382 |
2024-01-08 | $185.67 | $187.08 | $185.38 | $187.08 | $187.08 | 2,662 |
2024-01-05 | $185.25 | $186.13 | $184.83 | $185.25 | $185.25 | 8,619 |
2024-01-04 | $185.37 | $185.93 | $184.66 | $184.74 | $184.74 | 7,626 |
2024-01-03 | $187.77 | $187.77 | $185.87 | $185.89 | $185.89 | 6,962 |
2024-01-02 | $187.95 | $188.64 | $187.44 | $188.05 | $188.05 | 6,525 |
2023-12-29 | $188.64 | $188.64 | $187.48 | $188.23 | $188.23 | 8,271 |
2023-12-28 | $188.37 | $188.64 | $188.37 | $188.64 | $188.64 | 2,470 |
2023-12-27 | $187.61 | $188.30 | $187.61 | $188.10 | $188.10 | 2,812 |
2023-12-26 | $187.94 | $188.02 | $187.59 | $187.67 | $187.67 | 13,050 |
2023-12-22 | $187.44 | $187.84 | $187.42 | $187.66 | $187.66 | 1,589 |
2023-12-21 | $186.48 | $187.41 | $186.07 | $187.41 | $187.41 | 6,533 |
2023-12-20 | $186.38 | $187.64 | $185.27 | $185.27 | $185.27 | 5,081 |
2023-12-19 | $186.66 | $187.45 | $186.48 | $187.45 | $187.45 | 5,877 |
2023-12-18 | $185.09 | $186.50 | $185.09 | $186.27 | $186.27 | 2,517 |
2023-12-15 | $185.97 | $186.71 | $185.97 | $186.71 | $184.72 | 17,276 |
2023-12-14 | $186.93 | $186.93 | $185.24 | $185.26 | $183.28 | 7,070 |
2023-12-13 | $184.09 | $186.73 | $183.61 | $186.73 | $184.74 | 5,920 |
2023-12-12 | $183.07 | $183.77 | $182.84 | $183.77 | $181.81 | 1,612 |
2023-12-11 | $182.00 | $183.12 | $182.00 | $183.12 | $181.17 | 5,420 |
2023-12-08 | $181.39 | $182.41 | $181.39 | $182.01 | $180.07 | 4,184 |
2023-12-07 | $182.02 | $182.48 | $182.01 | $182.01 | $180.07 | 3,062 |
2023-12-06 | $181.74 | $181.96 | $181.41 | $181.42 | $179.49 | 1,957 |
2023-12-05 | $179.87 | $181.50 | $179.87 | $181.08 | $179.15 | 3,614 |
2023-12-04 | $180.87 | $180.87 | $180.38 | $180.63 | $178.70 | 1,751 |
2023-12-01 | $179.33 | $181.00 | $179.33 | $181.00 | $181.00 | 2,478 |
2023-11-30 | $177.54 | $178.85 | $177.54 | $178.85 | $178.85 | 2,574 |
2023-11-29 | $178.46 | $178.46 | $177.69 | $177.69 | $177.69 | 1,604 |
2023-11-28 | $178.71 | $179.05 | $178.09 | $178.88 | $178.88 | 1,932 |
2023-11-27 | $179.08 | $179.64 | $178.85 | $178.85 | $178.85 | 53,449 |
2023-11-24 | $178.25 | $178.81 | $178.24 | $178.81 | $178.81 | 1,060 |
2023-11-22 | $177.24 | $178.26 | $177.24 | $178.07 | $178.07 | 3,566 |
2023-11-21 | $175.78 | $176.55 | $175.53 | $176.40 | $176.40 | 2,206 |
2023-11-20 | $176.25 | $177.65 | $176.25 | $177.20 | $177.20 | 2,856 |
2023-11-17 | $175.85 | $176.52 | $175.84 | $176.46 | $176.46 | 4,215 |
2023-11-16 | $175.99 | $175.99 | $174.81 | $175.13 | $175.13 | 5,139 |
2023-11-15 | $179.25 | $179.25 | $178.57 | $178.63 | $178.63 | 2,375 |
2023-11-14 | $177.80 | $178.26 | $176.90 | $176.90 | $176.90 | 3,202 |
2023-11-13 | $173.24 | $174.17 | $173.24 | $173.83 | $173.83 | 1,635 |
2023-11-10 | $171.92 | $174.16 | $171.92 | $174.16 | $174.16 | 2,591 |
2023-11-09 | $173.27 | $173.27 | $171.58 | $171.58 | $171.58 | 1,876 |
2023-11-08 | $174.86 | $174.86 | $173.21 | $173.50 | $173.50 | 4,425 |
2023-11-07 | $173.27 | $174.69 | $173.27 | $174.50 | $174.50 | 2,759 |
2023-11-06 | $172.75 | $173.27 | $172.75 | $173.27 | $173.27 | 1,137 |
2023-11-03 | $172.26 | $173.32 | $172.26 | $172.77 | $172.77 | 4,999 |
2023-11-02 | $170.00 | $171.00 | $170.00 | $171.00 | $171.00 | 4,791 |
2023-11-01 | $168.03 | $169.05 | $167.85 | $168.97 | $168.97 | 2,034 |
2023-10-31 | $166.88 | $167.89 | $166.88 | $167.89 | $167.89 | 6,869 |
2023-10-30 | $165.59 | $166.79 | $165.28 | $166.79 | $166.79 | 1,445 |
2023-10-27 | $164.72 | $165.36 | $163.58 | $164.16 | $164.16 | 2,383 |
2023-10-26 | $163.72 | $164.14 | $162.97 | $162.97 | $162.97 | 24,781 |
2023-10-25 | $165.01 | $165.01 | $163.69 | $163.76 | $163.76 | 52,418 |
2023-10-24 | $165.75 | $166.00 | $165.26 | $165.76 | $165.76 | 2,131 |
2023-10-23 | $164.00 | $165.69 | $164.00 | $164.76 | $164.76 | 1,777 |
2023-10-20 | $165.42 | $165.73 | $164.90 | $164.90 | $164.90 | 2,524 |
2023-10-19 | $167.96 | $168.84 | $166.90 | $166.90 | $166.90 | 1,195 |
2023-10-18 | $169.21 | $169.21 | $168.26 | $168.53 | $168.53 | 5,709 |
2023-10-17 | $169.41 | $170.57 | $169.41 | $170.57 | $170.57 | 1,146 |
2023-10-16 | $170.72 | $170.73 | $170.53 | $170.60 | $170.60 | 1,145 |
2023-10-13 | $168.35 | $168.38 | $167.81 | $168.15 | $168.15 | 3,040 |
2023-10-12 | $169.08 | $169.08 | $167.40 | $168.28 | $168.28 | 3,290 |
2023-10-11 | $169.40 | $169.48 | $167.99 | $169.48 | $169.48 | 3,436 |
2023-10-10 | $167.12 | $169.60 | $167.12 | $168.64 | $168.64 | 11,678 |
2023-10-09 | $164.79 | $166.87 | $164.79 | $166.87 | $166.87 | 1,065 |
2023-10-06 | $163.00 | $166.28 | $163.00 | $166.01 | $166.01 | 2,040 |
2023-10-05 | $166.32 | $166.32 | $165.03 | $165.93 | $165.93 | 1,875 |
2023-10-04 | $165.72 | $166.35 | $165.17 | $166.11 | $166.11 | 2,323 |
2023-10-03 | $166.86 | $166.86 | $164.59 | $164.87 | $164.87 | 2,493 |
2023-10-02 | $168.00 | $168.13 | $167.31 | $167.92 | $167.92 | 2,490 |
2023-09-29 | $168.57 | $168.81 | $167.66 | $167.87 | $167.87 | 4,148 |
2023-09-28 | $166.88 | $167.95 | $166.88 | $167.95 | $167.95 | 2,376 |
2023-09-27 | $167.45 | $167.45 | $165.92 | $166.94 | $166.94 | 3,093 |
2023-09-26 | $169.46 | $169.46 | $167.25 | $167.25 | $167.25 | 6,989 |
2023-09-25 | $169.39 | $170.73 | $169.39 | $170.73 | $170.73 | 2,187 |
2023-09-22 | $170.79 | $170.91 | $169.67 | $169.67 | $169.67 | 1,848 |
2023-09-21 | $172.13 | $172.13 | $170.08 | $170.08 | $170.08 | 1,634 |
2023-09-20 | $174.68 | $174.68 | $173.41 | $173.41 | $173.41 | 2,127 |
2023-09-19 | $173.33 | $174.04 | $173.15 | $174.04 | $174.04 | 1,399 |
2023-09-18 | $175.82 | $175.82 | $174.75 | $174.80 | $174.80 | 2,620 |
2023-09-15 | $176.51 | $176.51 | $175.76 | $175.81 | $175.81 | 1,189 |
2023-09-14 | $177.98 | $178.42 | $177.98 | $178.04 | $178.04 | 944 |
2023-09-13 | $176.95 | $177.50 | $176.89 | $177.50 | $177.50 | 1,616 |
2023-09-12 | $177.04 | $177.04 | $176.60 | $176.82 | $176.82 | 1,139 |
2023-09-11 | $176.12 | $177.71 | $176.12 | $177.37 | $177.37 | 3,227 |
2023-09-08 | $176.00 | $176.16 | $175.86 | $175.98 | $175.98 | 1,894 |
2023-09-07 | $173.63 | $175.59 | $173.63 | $175.56 | $175.56 | 2,225 |
2023-09-06 | $174.49 | $175.18 | $174.30 | $174.30 | $174.30 | 7,845 |
2023-09-05 | $176.25 | $176.25 | $175.00 | $175.00 | $175.00 | 4,034 |
2023-09-01 | $177.12 | $177.59 | $176.05 | $176.29 | $176.29 | 6,604 |
2023-08-31 | $175.70 | $176.82 | $175.70 | $176.19 | $176.19 | 9,863 |
2023-08-30 | $176.08 | $176.55 | $176.02 | $176.42 | $176.42 | 8,327 |
2023-08-29 | $174.10 | $175.88 | $174.10 | $175.88 | $175.88 | 21,635 |
2023-08-28 | $173.39 | $173.80 | $173.15 | $173.80 | $173.80 | 1,386 |
2023-08-25 | $172.00 | $172.76 | $172.00 | $172.76 | $172.76 | 3,912 |
2023-08-24 | $175.02 | $175.02 | $172.19 | $172.19 | $172.19 | 8,579 |
2023-08-23 | $174.24 | $175.55 | $174.24 | $175.35 | $175.35 | 19,871 |
2023-08-22 | $175.42 | $175.42 | $174.16 | $174.27 | $174.27 | 2,831 |
2023-08-21 | $175.17 | $175.50 | $174.72 | $175.34 | $175.34 | 2,093 |
2023-08-18 | $173.85 | $175.65 | $173.85 | $175.17 | $175.17 | 7,536 |
2023-08-17 | $177.44 | $177.55 | $174.71 | $174.71 | $174.71 | 3,665 |
2023-08-16 | $178.99 | $179.83 | $177.97 | $177.97 | $177.97 | 19,507 |
2023-08-15 | $180.40 | $180.40 | $178.61 | $178.78 | $178.78 | 7,587 |
2023-08-14 | $179.95 | $180.68 | $179.86 | $180.51 | $180.51 | 2,195 |
2023-08-11 | $179.55 | $180.08 | $179.19 | $180.03 | $180.03 | 32,022 |
2023-08-10 | $181.26 | $181.86 | $179.93 | $179.93 | $179.93 | 4,045 |
2023-08-09 | $179.99 | $180.30 | $179.03 | $179.38 | $179.38 | 6,430 |
2023-08-08 | $179.51 | $179.81 | $178.51 | $179.68 | $179.68 | 3,222 |
2023-08-07 | $180.03 | $181.00 | $179.80 | $181.00 | $181.00 | 3,639 |
2023-08-04 | $181.20 | $181.31 | $179.23 | $179.35 | $179.35 | 2,653 |
2023-08-03 | $177.11 | $178.24 | $177.11 | $178.10 | $178.10 | 3,313 |
2023-08-02 | $177.18 | $177.78 | $177.18 | $177.23 | $177.23 | 1,693 |
2023-08-01 | $179.63 | $179.63 | $178.52 | $178.67 | $178.67 | 4,996 |
2023-07-31 | $180.00 | $180.17 | $179.30 | $179.88 | $179.88 | 2,816 |
2023-07-28 | $178.39 | $179.26 | $178.39 | $179.25 | $179.25 | 1,046 |
2023-07-27 | $179.49 | $179.49 | $177.11 | $177.25 | $177.25 | 3,841 |
2023-07-26 | $176.61 | $178.45 | $176.61 | $178.06 | $178.06 | 2,763 |
2023-07-25 | $178.23 | $178.23 | $177.62 | $178.17 | $178.17 | 5,152 |
2023-07-24 | $177.29 | $178.13 | $177.29 | $178.10 | $178.10 | 1,619 |
2023-07-21 | $177.70 | $177.71 | $177.10 | $177.10 | $177.10 | 3,862 |
2023-07-20 | $177.54 | $177.63 | $177.09 | $177.19 | $177.19 | 3,440 |
2023-07-19 | $177.64 | $177.87 | $177.22 | $177.87 | $177.87 | 1,924 |
2023-07-18 | $176.06 | $176.39 | $175.64 | $176.27 | $176.27 | 6,324 |
2023-07-17 | $176.13 | $176.74 | $176.13 | $176.31 | $176.31 | 3,482 |
2023-07-14 | $176.56 | $176.97 | $176.55 | $176.55 | $176.55 | 2,031 |
2023-07-13 | $177.61 | $177.61 | $176.58 | $176.92 | $176.92 | 1,563 |
2023-07-12 | $176.51 | $176.51 | $176.04 | $176.04 | $176.04 | 1,810 |
2023-07-11 | $174.51 | $174.90 | $174.51 | $174.90 | $174.90 | 4,730 |
2023-07-10 | $172.41 | $173.30 | $172.41 | $173.30 | $173.30 | 2,909 |
2023-07-07 | $173.21 | $173.41 | $172.54 | $172.59 | $172.59 | 28,202 |
2023-07-06 | $173.32 | $173.32 | $172.59 | $172.59 | $172.59 | 1,839 |
2023-07-05 | $174.51 | $174.95 | $174.32 | $174.95 | $174.95 | 3,983 |
2023-07-03 | $174.60 | $175.26 | $174.46 | $174.91 | $174.91 | 2,044 |
2023-06-30 | $173.35 | $174.70 | $173.35 | $174.66 | $174.66 | 3,220 |
2023-06-29 | $172.52 | $172.52 | $172.18 | $172.18 | $172.18 | 1,371 |
2023-06-28 | $173.17 | $173.18 | $172.35 | $172.53 | $172.53 | 1,949 |
2023-06-27 | $172.50 | $173.69 | $172.32 | $173.27 | $173.27 | 11,063 |
2023-06-26 | $171.67 | $172.81 | $171.67 | $172.18 | $172.18 | 2,911 |
2023-06-23 | $172.26 | $172.45 | $171.74 | $171.89 | $171.89 | 1,549 |
2023-06-22 | $170.67 | $172.79 | $170.67 | $172.79 | $172.79 | 1,326 |
2023-06-21 | $170.51 | $171.11 | $170.35 | $170.35 | $170.35 | 3,112 |
2023-06-20 | $170.38 | $170.92 | $170.14 | $170.52 | $170.52 | 2,176 |
2023-06-16 | $173.10 | $173.10 | $171.25 | $171.25 | $171.25 | 6,476 |
2023-06-15 | $170.36 | $172.77 | $170.36 | $172.77 | $172.77 | 2,311 |
2023-06-14 | $170.47 | $170.86 | $169.21 | $170.36 | $170.36 | 23,492 |
2023-06-13 | $170.61 | $170.80 | $170.03 | $170.80 | $170.80 | 4,948 |
2023-06-12 | $168.14 | $169.44 | $168.14 | $169.44 | $169.44 | 1,866 |
2023-06-09 | $167.51 | $167.66 | $167.31 | $167.31 | $167.31 | 2,175 |
2023-06-08 | $166.56 | $168.04 | $166.56 | $168.04 | $168.04 | 1,913 |
2023-06-07 | $167.77 | $167.77 | $165.91 | $165.91 | $165.91 | 1,855 |
2023-06-06 | $167.49 | $167.94 | $167.49 | $167.70 | $167.70 | 2,441 |
2023-06-05 | $166.78 | $167.19 | $166.74 | $167.11 | $167.11 | 10,457 |
2023-06-02 | $166.13 | $167.06 | $166.13 | $167.06 | $167.06 | 2,407 |
2023-06-01 | $163.25 | $164.62 | $162.68 | $163.95 | $163.95 | 4,940 |
2023-05-31 | $163.83 | $163.83 | $162.67 | $163.74 | $163.74 | 2,573 |
2023-05-30 | $164.45 | $164.65 | $163.79 | $164.49 | $164.49 | 3,959 |
2023-05-26 | $163.59 | $165.49 | $163.59 | $165.19 | $165.19 | 2,058 |
2023-05-25 | $163.91 | $163.91 | $162.54 | $162.54 | $162.54 | 3,012 |
2023-05-24 | $165.16 | $165.34 | $164.28 | $164.72 | $164.72 | 3,417 |
2023-05-23 | $165.23 | $166.44 | $164.59 | $164.96 | $164.96 | 4,650 |
2023-05-22 | $167.63 | $167.63 | $166.03 | $166.46 | $166.46 | 2,098 |
2023-05-19 | $169.24 | $169.24 | $167.30 | $167.74 | $167.74 | 2,342 |
2023-05-18 | $168.43 | $169.48 | $168.43 | $169.48 | $169.48 | 2,044 |
2023-05-17 | $166.60 | $168.22 | $166.60 | $168.18 | $168.18 | 2,294 |
2023-05-16 | $165.61 | $166.91 | $165.61 | $165.87 | $165.87 | 1,630 |
2023-05-15 | $165.90 | $166.99 | $165.90 | $166.99 | $166.99 | 6,827 |
2023-05-12 | $165.58 | $166.24 | $165.58 | $166.24 | $166.24 | 1,237 |
2023-05-11 | $165.96 | $167.03 | $165.96 | $167.03 | $167.03 | 2,686 |
2023-05-10 | $165.96 | $166.08 | $165.27 | $165.91 | $165.91 | 1,638 |
2023-05-09 | $164.79 | $165.32 | $164.79 | $165.30 | $165.30 | 1,523 |
2023-05-08 | $164.01 | $164.28 | $163.88 | $164.18 | $164.18 | 2,752 |
2023-05-05 | $162.70 | $164.50 | $162.70 | $164.31 | $164.31 | 915 |
2023-05-04 | $162.79 | $162.79 | $161.51 | $161.78 | $161.78 | 2,471 |
2023-05-03 | $163.96 | $164.23 | $162.72 | $162.76 | $162.76 | 16,344 |
2023-05-02 | $162.92 | $163.60 | $161.71 | $163.60 | $163.60 | 15,394 |
2023-05-01 | $164.49 | $164.73 | $163.84 | $163.86 | $163.86 | 2,767 |
2023-04-28 | $165.01 | $165.51 | $164.86 | $165.39 | $165.39 | 3,871 |
2023-04-27 | $163.90 | $166.06 | $163.90 | $166.06 | $166.06 | 2,864 |
2023-04-26 | $163.83 | $163.83 | $162.56 | $162.90 | $162.90 | 3,718 |
2023-04-25 | $165.47 | $165.47 | $163.11 | $163.11 | $163.11 | 3,153 |
2023-04-24 | $166.21 | $166.32 | $165.42 | $166.27 | $166.27 | 3,157 |
2023-04-21 | $165.77 | $166.51 | $165.49 | $165.88 | $165.88 | 6,190 |
2023-04-20 | $163.59 | $165.18 | $163.59 | $164.78 | $164.78 | 2,853 |
2023-04-19 | $163.74 | $164.27 | $163.74 | $163.97 | $163.97 | 2,201 |
2023-04-18 | $163.94 | $163.97 | $163.38 | $163.97 | $163.97 | 4,524 |
2023-04-17 | $163.29 | $163.55 | $162.60 | $163.37 | $163.37 | 7,528 |
2023-04-14 | $162.43 | $162.64 | $161.50 | $162.25 | $162.25 | 2,480 |
2023-04-13 | $161.44 | $162.78 | $161.28 | $162.78 | $162.78 | 3,578 |
2023-04-12 | $163.00 | $163.00 | $160.32 | $160.46 | $160.46 | 3,984 |
2023-04-11 | $163.08 | $163.94 | $163.08 | $163.37 | $163.37 | 2,041 |
2023-04-10 | $161.83 | $163.70 | $161.83 | $163.70 | $163.70 | 1,504 |
2023-04-06 | $161.83 | $163.13 | $161.80 | $163.08 | $163.08 | 2,571 |
2023-04-05 | $164.50 | $164.50 | $162.74 | $163.10 | $163.10 | 4,318 |
2023-04-04 | $164.59 | $164.94 | $163.84 | $164.34 | $164.34 | 14,957 |
2023-04-03 | $164.14 | $164.49 | $163.67 | $164.49 | $164.49 | 10,252 |
2023-03-31 | $161.95 | $163.47 | $161.95 | $163.43 | $163.43 | 12,325 |
2023-03-30 | $160.66 | $161.50 | $160.48 | $161.07 | $161.07 | 8,873 |
2023-03-29 | $158.82 | $159.37 | $158.81 | $159.37 | $159.37 | 1,741 |
2023-03-28 | $157.70 | $157.70 | $156.92 | $157.09 | $157.09 | 1,745 |
2023-03-27 | $156.74 | $157.37 | $156.66 | $156.66 | $156.66 | 2,643 |
2023-03-24 | $155.13 | $156.30 | $154.67 | $156.17 | $156.17 | 1,905 |
2023-03-23 | $156.79 | $157.05 | $154.91 | $155.48 | $155.48 | 5,198 |
2023-03-22 | $158.23 | $158.24 | $155.89 | $155.89 | $155.89 | 2,632 |
2023-03-21 | $157.99 | $158.59 | $157.42 | $158.37 | $158.37 | 1,868 |
2023-03-20 | $156.24 | $156.69 | $155.99 | $156.69 | $156.69 | 2,700 |
2023-03-17 | $155.45 | $156.20 | $155.45 | $156.20 | $156.20 | 2,024 |
2023-03-16 | $156.00 | $157.83 | $156.00 | $157.58 | $157.58 | 4,818 |
2023-03-15 | $153.32 | $156.03 | $153.32 | $156.00 | $156.00 | 6,039 |
2023-03-14 | $155.72 | $155.72 | $153.63 | $155.23 | $155.23 | 2,641 |
2023-03-13 | $152.26 | $155.24 | $152.26 | $153.85 | $153.85 | 2,357 |
2023-03-10 | $155.05 | $155.36 | $153.15 | $153.70 | $153.70 | 2,789 |
2023-03-09 | $157.87 | $157.87 | $154.99 | $154.99 | $154.99 | 5,465 |
2023-03-08 | $157.00 | $158.34 | $156.94 | $158.34 | $158.34 | 3,715 |
2023-03-07 | $159.96 | $159.96 | $157.82 | $157.89 | $157.89 | 7,578 |
2023-03-06 | $160.49 | $161.26 | $159.68 | $159.68 | $159.68 | 1,815 |
2023-03-03 | $158.57 | $160.04 | $158.57 | $160.00 | $160.00 | 1,551 |
2023-03-02 | $156.80 | $158.53 | $156.74 | $158.27 | $158.27 | 18,553 |
2023-03-01 | $158.94 | $158.94 | $156.53 | $157.38 | $157.38 | 2,710 |
2023-02-28 | $159.19 | $160.12 | $159.19 | $159.50 | $159.50 | 3,196 |
2023-02-27 | $160.76 | $160.76 | $159.70 | $159.70 | $159.70 | 3,194 |
2023-02-24 | $159.52 | $159.92 | $159.41 | $159.92 | $159.92 | 1,996 |
2023-02-23 | $161.76 | $161.79 | $159.93 | $161.53 | $161.53 | 3,433 |
2023-02-22 | $162.45 | $163.17 | $161.68 | $162.04 | $162.04 | 2,614 |
2023-02-21 | $163.64 | $163.70 | $162.25 | $162.25 | $162.25 | 3,849 |
2023-02-17 | $166.29 | $166.76 | $165.51 | $166.76 | $166.76 | 1,517 |
2023-02-16 | $167.10 | $168.45 | $167.00 | $167.13 | $167.13 | 7,503 |
2023-02-15 | $166.08 | $168.56 | $166.08 | $168.56 | $168.56 | 2,726 |
2023-02-14 | $166.72 | $168.20 | $165.90 | $167.11 | $167.11 | 2,868 |
2023-02-13 | $165.62 | $167.70 | $165.62 | $167.66 | $167.66 | 4,555 |
2023-02-10 | $164.73 | $165.60 | $164.73 | $165.52 | $165.52 | 4,545 |
2023-02-09 | $167.79 | $167.79 | $165.49 | $165.49 | $165.49 | 1,897 |
2023-02-08 | $167.26 | $167.26 | $166.38 | $166.38 | $166.38 | 6,792 |
2023-02-07 | $167.17 | $168.06 | $165.10 | $167.96 | $167.96 | 4,629 |
2023-02-06 | $168.05 | $168.39 | $167.68 | $167.93 | $167.93 | 3,915 |
2023-02-03 | $171.07 | $171.47 | $168.77 | $168.94 | $168.94 | 5,461 |
2023-02-02 | $174.08 | $175.12 | $173.39 | $174.42 | $174.42 | 7,387 |
2023-02-01 | $168.11 | $171.40 | $167.75 | $171.31 | $171.31 | 9,701 |
2023-01-31 | $167.04 | $169.20 | $167.04 | $169.20 | $169.20 | 2,308 |
2023-01-30 | $167.00 | $167.23 | $166.71 | $166.71 | $166.71 | 2,912 |
2023-01-27 | $168.32 | $168.71 | $168.15 | $168.15 | $168.15 | 2,500 |
2023-01-26 | $166.66 | $167.01 | $165.91 | $166.99 | $166.99 | 5,848 |
2023-01-25 | $162.86 | $165.59 | $162.37 | $165.59 | $165.59 | 11,004 |
2023-01-24 | $164.87 | $165.13 | $164.09 | $164.85 | $164.85 | 4,362 |
2023-01-23 | $164.28 | $165.62 | $163.94 | $165.13 | $165.13 | 33,677 |
2023-01-20 | $161.00 | $163.98 | $160.92 | $163.94 | $163.94 | 3,915 |
2023-01-19 | $162.95 | $162.95 | $161.32 | $161.34 | $161.34 | 3,369 |
2023-01-18 | $166.75 | $166.89 | $163.72 | $163.73 | $163.73 | 4,134 |
2023-01-17 | $167.39 | $167.39 | $165.80 | $165.80 | $165.80 | 3,665 |
2023-01-13 | $164.85 | $167.78 | $164.85 | $167.74 | $167.74 | 3,641 |
2023-01-12 | $167.46 | $167.46 | $165.47 | $166.13 | $166.13 | 4,257 |
2023-01-11 | $164.37 | $166.40 | $164.37 | $166.40 | $166.40 | 5,635 |
2023-01-10 | $161.85 | $163.67 | $161.85 | $163.67 | $163.67 | 3,972 |
2023-01-09 | $163.42 | $164.51 | $161.88 | $161.88 | $161.88 | 3,817 |
2023-01-06 | $161.17 | $163.62 | $159.91 | $163.16 | $163.16 | 4,219 |
2023-01-05 | $159.85 | $160.48 | $159.25 | $159.61 | $159.61 | 2,296 |
2023-01-04 | $160.53 | $161.44 | $159.61 | $160.74 | $160.74 | 10,632 |
2023-01-03 | $159.55 | $159.58 | $158.44 | $159.34 | $159.34 | 2,771 |
2022-12-30 | $157.76 | $158.47 | $157.25 | $158.47 | $158.47 | 8,761 |
2022-12-29 | $159.02 | $159.53 | $159.01 | $159.01 | $159.01 | 5,602 |
2022-12-28 | $158.90 | $158.90 | $157.19 | $157.19 | $157.19 | 5,845 |
2022-12-27 | $159.12 | $159.93 | $159.12 | $159.33 | $159.33 | 5,055 |
2022-12-23 | $157.96 | $159.86 | $157.50 | $159.77 | $159.77 | 4,995 |
2022-12-22 | $159.25 | $159.25 | $156.39 | $158.43 | $158.43 | 8,535 |
2022-12-21 | $159.34 | $160.42 | $158.90 | $159.96 | $159.96 | 5,833 |
2022-12-20 | $157.82 | $159.09 | $157.82 | $158.52 | $158.52 | 13,763 |
2022-12-19 | $160.63 | $160.78 | $158.32 | $158.85 | $158.85 | 15,568 |
2022-12-16 | $162.15 | $162.79 | $161.16 | $162.27 | $160.41 | 33,910 |
2022-12-15 | $163.45 | $163.79 | $162.45 | $163.34 | $161.47 | 3,428 |
2022-12-14 | $167.25 | $168.31 | $166.06 | $167.09 | $165.17 | 9,505 |
2022-12-13 | $171.19 | $171.25 | $166.29 | $167.32 | $165.40 | 3,568 |
2022-12-12 | $165.25 | $166.62 | $164.83 | $166.62 | $164.71 | 2,422 |
2022-12-09 | $166.60 | $166.60 | $164.88 | $164.94 | $164.94 | 4,139 |
2022-12-08 | $167.93 | $168.10 | $167.57 | $168.05 | $168.05 | 5,361 |
2022-12-07 | $165.74 | $167.33 | $165.74 | $166.67 | $166.67 | 9,374 |
2022-12-06 | $168.79 | $168.79 | $165.43 | $166.63 | $166.63 | 34,136 |
2022-12-05 | $170.75 | $170.75 | $168.61 | $168.76 | $168.76 | 3,930 |
2022-12-02 | $170.67 | $171.96 | $170.67 | $171.72 | $171.72 | 4,107 |
2022-12-01 | $172.57 | $172.57 | $170.55 | $171.29 | $171.29 | 7,720 |
2022-11-30 | $169.43 | $173.00 | $169.29 | $173.00 | $173.00 | 3,328 |
2022-11-29 | $169.10 | $169.91 | $169.10 | $169.30 | $169.30 | 4,692 |
2022-11-28 | $169.83 | $171.32 | $169.36 | $169.81 | $169.81 | 25,611 |
2022-11-25 | $169.90 | $170.37 | $169.90 | $170.21 | $170.21 | 1,162 |
2022-11-23 | $169.97 | $170.50 | $169.60 | $170.29 | $170.29 | 6,830 |
2022-11-22 | $168.11 | $169.58 | $168.11 | $169.43 | $169.43 | 4,453 |
2022-11-21 | $167.64 | $167.87 | $166.71 | $167.87 | $167.87 | 10,141 |
2022-11-18 | $168.49 | $168.49 | $166.86 | $167.85 | $167.85 | 6,059 |
2022-11-17 | $165.95 | $166.98 | $165.95 | $166.83 | $166.83 | 3,815 |
2022-11-16 | $165.00 | $168.49 | $165.00 | $167.59 | $167.59 | 8,572 |
2022-11-15 | $168.45 | $169.84 | $167.09 | $168.25 | $168.25 | 11,343 |
2022-11-14 | $166.41 | $166.95 | $164.84 | $164.97 | $164.97 | 3,697 |
2022-11-11 | $165.94 | $167.03 | $165.00 | $166.77 | $166.77 | 6,730 |
2022-11-10 | $162.16 | $164.98 | $161.70 | $164.77 | $164.77 | 29,278 |
2022-11-09 | $159.17 | $159.87 | $156.21 | $156.21 | $156.21 | 50,795 |
2022-11-08 | $160.15 | $161.53 | $158.30 | $159.92 | $159.92 | 26,479 |
2022-11-07 | $158.81 | $160.06 | $158.04 | $159.69 | $159.69 | 5,172 |
2022-11-04 | $157.95 | $159.73 | $155.68 | $158.24 | $158.24 | 4,042 |
2022-11-03 | $156.31 | $157.48 | $155.52 | $156.89 | $156.89 | 20,121 |
2022-11-02 | $161.05 | $162.57 | $157.52 | $157.55 | $157.55 | 6,817 |
2022-11-01 | $164.38 | $164.38 | $160.74 | $160.88 | $160.88 | 15,194 |
2022-10-31 | $163.52 | $163.60 | $162.62 | $162.95 | $162.95 | 7,598 |
2022-10-28 | $160.20 | $164.12 | $160.20 | $163.99 | $163.99 | 12,266 |
2022-10-27 | $163.40 | $165.15 | $163.40 | $163.81 | $163.81 | 5,870 |
2022-10-26 | $163.57 | $165.85 | $163.57 | $164.40 | $164.40 | 7,013 |
2022-10-25 | $162.39 | $164.90 | $162.39 | $164.59 | $164.59 | 7,056 |
2022-10-24 | $159.83 | $162.66 | $159.52 | $162.08 | $162.08 | 9,056 |
2022-10-21 | $155.92 | $159.94 | $155.92 | $159.76 | $159.76 | 13,143 |
2022-10-20 | $156.91 | $158.76 | $155.63 | $155.79 | $155.79 | 5,614 |
2022-10-19 | $157.81 | $158.26 | $155.94 | $156.83 | $156.83 | 11,249 |
2022-10-18 | $160.49 | $160.49 | $158.09 | $159.19 | $159.19 | 14,238 |
2022-10-17 | $155.04 | $156.98 | $155.04 | $156.69 | $156.69 | 5,610 |
2022-10-14 | $158.26 | $158.68 | $152.62 | $152.62 | $152.62 | 16,752 |
2022-10-13 | $151.58 | $157.71 | $151.58 | $157.17 | $157.17 | 10,050 |
2022-10-12 | $157.48 | $157.86 | $156.09 | $156.09 | $156.09 | 13,437 |
2022-10-11 | $155.51 | $159.03 | $155.50 | $156.92 | $156.92 | 18,003 |
2022-10-10 | $156.25 | $156.56 | $155.14 | $156.22 | $156.22 | 6,342 |
2022-10-07 | $159.42 | $159.42 | $156.19 | $156.59 | $156.59 | 7,624 |
2022-10-06 | $162.30 | $162.74 | $161.32 | $161.57 | $161.57 | 5,773 |
2022-10-05 | $160.97 | $163.22 | $160.64 | $162.37 | $162.37 | 5,131 |
2022-10-04 | $161.04 | $163.34 | $161.04 | $162.67 | $162.67 | 9,521 |
2022-10-03 | $155.30 | $159.15 | $155.30 | $158.31 | $158.31 | 17,185 |
2022-09-30 | $156.17 | $157.95 | $154.84 | $155.12 | $155.12 | 8,560 |
2022-09-29 | $158.31 | $158.31 | $156.12 | $156.84 | $156.84 | 4,241 |
2022-09-28 | $156.74 | $160.64 | $156.17 | $160.22 | $160.22 | 12,027 |
2022-09-27 | $157.94 | $158.97 | $154.93 | $155.79 | $155.79 | 69,853 |
2022-09-26 | $157.16 | $158.10 | $155.75 | $156.15 | $156.15 | 7,118 |
2022-09-23 | $157.02 | $157.13 | $154.14 | $155.94 | $155.94 | 7,857 |
2022-09-22 | $160.02 | $160.02 | $158.31 | $158.83 | $158.83 | 7,791 |
2022-09-21 | $163.52 | $165.00 | $160.49 | $160.49 | $160.49 | 13,445 |
2022-09-20 | $163.32 | $163.45 | $161.78 | $163.05 | $163.05 | 2,842 |
2022-09-19 | $164.71 | $165.17 | $163.53 | $165.03 | $165.03 | 4,922 |
2022-09-16 | $162.18 | $163.91 | $162.05 | $163.91 | $163.91 | 5,540 |
2022-09-15 | $165.68 | $166.94 | $163.79 | $164.44 | $164.44 | 3,940 |
2022-09-14 | $165.67 | $166.13 | $164.36 | $165.51 | $165.51 | 7,564 |
2022-09-13 | $171.09 | $171.09 | $165.41 | $165.75 | $165.75 | 12,009 |
2022-09-12 | $173.98 | $175.02 | $173.98 | $174.50 | $174.50 | 14,120 |
2022-09-09 | $172.26 | $173.40 | $172.26 | $173.16 | $173.16 | 4,451 |
2022-09-08 | $169.19 | $171.51 | $169.18 | $171.21 | $171.21 | 8,069 |
2022-09-07 | $166.95 | $170.81 | $166.95 | $170.70 | $170.70 | 6,026 |
2022-09-06 | $167.50 | $167.50 | $164.59 | $166.14 | $166.14 | 4,183 |
2022-09-02 | $169.08 | $169.08 | $166.14 | $166.79 | $166.79 | 4,033 |
2022-09-01 | $164.96 | $167.70 | $164.96 | $167.70 | $167.70 | 11,717 |
2022-08-31 | $167.64 | $167.64 | $165.86 | $166.15 | $166.15 | 6,954 |
2022-08-30 | $168.92 | $168.92 | $165.80 | $166.95 | $166.95 | 10,441 |
2022-08-29 | $167.11 | $169.22 | $167.11 | $168.33 | $168.33 | 4,599 |
2022-08-26 | $174.84 | $174.84 | $168.62 | $168.62 | $168.62 | 7,867 |
2022-08-25 | $172.93 | $174.71 | $172.50 | $174.58 | $174.58 | 4,708 |
2022-08-24 | $172.29 | $173.36 | $172.29 | $172.70 | $172.70 | 3,720 |
2022-08-23 | $171.73 | $172.50 | $171.73 | $172.06 | $172.06 | 4,536 |
2022-08-22 | $174.43 | $174.65 | $172.36 | $172.47 | $172.47 | 13,682 |
2022-08-19 | $177.42 | $177.42 | $175.73 | $176.29 | $176.29 | 8,398 |
2022-08-18 | $179.09 | $179.09 | $178.20 | $178.86 | $178.86 | 2,940 |
2022-08-17 | $179.12 | $180.25 | $178.60 | $179.07 | $179.07 | 29,830 |
2022-08-16 | $178.12 | $182.12 | $178.12 | $180.80 | $180.80 | 23,973 |
2022-08-15 | $175.38 | $177.40 | $175.38 | $177.18 | $177.18 | 6,821 |
2022-08-12 | $174.24 | $176.13 | $173.71 | $176.13 | $176.13 | 2,629 |
2022-08-11 | $174.78 | $174.94 | $173.21 | $173.30 | $173.30 | 2,175 |
2022-08-10 | $173.66 | $174.27 | $173.10 | $173.33 | $173.33 | 4,653 |
2022-08-09 | $171.67 | $171.67 | $170.27 | $170.65 | $170.65 | 5,683 |
2022-08-08 | $173.12 | $174.40 | $172.00 | $172.49 | $172.49 | 5,253 |
2022-08-05 | $171.71 | $172.28 | $170.91 | $172.28 | $172.28 | 2,207 |
2022-08-04 | $172.31 | $173.12 | $172.31 | $172.47 | $172.47 | 2,296 |
2022-08-03 | $169.60 | $171.81 | $169.60 | $171.81 | $171.81 | 4,553 |
2022-08-02 | $169.55 | $170.66 | $168.45 | $168.72 | $168.72 | 9,737 |
2022-08-01 | $168.69 | $171.40 | $168.39 | $170.10 | $170.10 | 19,415 |
2022-07-29 | $167.70 | $169.35 | $167.70 | $169.00 | $169.00 | 8,899 |
2022-07-28 | $163.05 | $165.36 | $161.67 | $164.90 | $164.90 | 4,765 |
2022-07-27 | $160.73 | $163.52 | $160.73 | $163.30 | $163.30 | 5,862 |
2022-07-26 | $159.98 | $161.21 | $159.52 | $159.60 | $159.60 | 26,429 |
2022-07-25 | $165.87 | $165.87 | $164.31 | $165.11 | $165.11 | 21,827 |
2022-07-22 | $167.60 | $167.60 | $164.88 | $165.54 | $165.54 | 4,776 |
2022-07-21 | $165.29 | $166.30 | $164.07 | $166.15 | $166.15 | 4,008 |
2022-07-20 | $163.63 | $165.26 | $163.57 | $165.07 | $165.07 | 9,327 |
2022-07-19 | $161.34 | $163.29 | $161.34 | $163.29 | $163.29 | 4,031 |
2022-07-18 | $161.52 | $162.50 | $159.45 | $159.60 | $159.60 | 12,792 |
2022-07-15 | $159.72 | $160.24 | $159.10 | $159.62 | $159.62 | 14,491 |
2022-07-14 | $154.42 | $157.55 | $154.42 | $157.42 | $157.42 | 10,766 |
2022-07-13 | $154.00 | $157.66 | $154.00 | $156.56 | $156.56 | 18,822 |
2022-07-12 | $157.69 | $157.79 | $155.40 | $155.52 | $155.52 | 5,171 |
2022-07-11 | $157.01 | $157.70 | $156.59 | $156.59 | $156.59 | 5,504 |
2022-07-08 | $158.30 | $159.47 | $158.30 | $158.76 | $158.76 | 3,387 |
2022-07-07 | $157.90 | $159.11 | $157.13 | $158.84 | $158.84 | 14,208 |
2022-07-06 | $156.36 | $157.58 | $155.42 | $156.64 | $156.64 | 6,199 |
2022-07-05 | $152.68 | $156.55 | $152.68 | $156.44 | $156.44 | 7,952 |
2022-07-01 | $151.87 | $154.35 | $151.87 | $154.26 | $154.26 | 8,420 |
2022-06-30 | $152.23 | $153.42 | $149.84 | $151.98 | $151.98 | 5,972 |
2022-06-29 | $153.00 | $154.55 | $153.00 | $153.69 | $153.69 | 10,986 |
2022-06-28 | $159.06 | $159.17 | $152.85 | $153.09 | $153.09 | 12,110 |
2022-06-27 | $159.34 | $159.34 | $157.61 | $157.91 | $157.91 | 7,872 |
2022-06-24 | $155.86 | $158.67 | $155.86 | $158.67 | $158.67 | 5,647 |
2022-06-23 | $152.81 | $154.57 | $152.20 | $154.34 | $154.34 | 7,379 |
2022-06-22 | $150.74 | $152.35 | $150.74 | $151.29 | $151.29 | 3,278 |
2022-06-21 | $150.61 | $152.03 | $150.61 | $151.60 | $151.60 | 7,462 |
2022-06-17 | $148.91 | $150.10 | $148.50 | $149.12 | $149.12 | 7,949 |
2022-06-16 | $149.20 | $149.43 | $148.00 | $148.77 | $148.77 | 7,758 |
2022-06-15 | $151.33 | $153.03 | $150.00 | $152.30 | $152.30 | 9,419 |
2022-06-14 | $151.01 | $151.46 | $149.45 | $149.88 | $149.88 | 9,447 |
2022-06-13 | $150.81 | $152.02 | $149.58 | $150.14 | $150.14 | 8,400 |
2022-06-10 | $156.36 | $156.71 | $154.71 | $155.14 | $155.14 | 8,477 |
2022-06-09 | $159.90 | $161.97 | $158.60 | $158.70 | $158.70 | 18,349 |
2022-06-08 | $161.55 | $163.14 | $161.17 | $161.17 | $161.17 | 4,111 |
2022-06-07 | $159.40 | $162.44 | $159.36 | $162.16 | $162.16 | 7,793 |
2022-06-06 | $162.92 | $163.93 | $162.52 | $162.80 | $162.80 | 6,499 |
2022-06-03 | $162.24 | $162.26 | $161.28 | $161.62 | $161.62 | 6,914 |
2022-06-02 | $160.03 | $163.73 | $159.76 | $163.73 | $163.73 | 4,809 |
2022-06-01 | $163.22 | $163.22 | $159.81 | $160.09 | $160.09 | 20,645 |
2022-05-31 | $161.85 | $163.11 | $160.63 | $161.86 | $161.86 | 6,610 |
2022-05-27 | $159.42 | $161.94 | $159.42 | $161.94 | $161.94 | 5,394 |
2022-05-26 | $155.22 | $159.61 | $155.22 | $158.88 | $158.88 | 12,258 |
2022-05-25 | $149.25 | $152.99 | $148.81 | $152.15 | $152.15 | 9,985 |
2022-05-24 | $148.00 | $149.36 | $146.71 | $149.31 | $149.31 | 9,856 |
2022-05-23 | $148.85 | $150.69 | $147.37 | $150.18 | $150.18 | 39,911 |
2022-05-20 | $150.69 | $150.69 | $144.85 | $147.96 | $147.96 | 17,925 |
2022-05-19 | $149.56 | $152.22 | $149.52 | $150.55 | $150.55 | 14,870 |
2022-05-18 | $157.04 | $157.04 | $149.64 | $150.46 | $150.46 | 35,956 |
2022-05-17 | $163.64 | $163.64 | $160.24 | $162.51 | $162.51 | 11,079 |
2022-05-16 | $163.29 | $164.11 | $162.45 | $162.79 | $162.79 | 3,013 |
2022-05-13 | $161.39 | $163.33 | $161.21 | $163.28 | $163.28 | 8,243 |
2022-05-12 | $157.05 | $160.76 | $157.05 | $159.61 | $159.61 | 13,645 |
2022-05-11 | $161.04 | $162.72 | $158.50 | $158.77 | $158.77 | 11,458 |
2022-05-10 | $165.32 | $165.32 | $160.56 | $161.83 | $161.83 | 10,185 |
2022-05-09 | $163.41 | $165.07 | $162.11 | $162.97 | $162.97 | 18,255 |
2022-05-06 | $166.14 | $167.56 | $164.24 | $165.85 | $165.85 | 11,693 |
2022-05-05 | $173.51 | $173.51 | $166.66 | $167.84 | $167.84 | 9,759 |
2022-05-04 | $171.37 | $175.73 | $170.25 | $175.48 | $175.48 | 7,016 |
2022-05-03 | $171.80 | $172.40 | $171.22 | $171.44 | $171.44 | 5,183 |
2022-05-02 | $170.22 | $171.84 | $167.98 | $171.41 | $171.41 | 21,599 |
2022-04-29 | $176.57 | $176.57 | $170.05 | $170.21 | $170.21 | 16,156 |
2022-04-28 | $177.53 | $180.54 | $177.52 | $179.72 | $179.72 | 4,008 |
2022-04-27 | $178.45 | $179.12 | $176.23 | $177.21 | $177.21 | 17,998 |
2022-04-26 | $179.71 | $179.71 | $177.54 | $177.54 | $177.54 | 7,413 |
2022-04-25 | $178.93 | $181.21 | $177.79 | $181.17 | $181.17 | 5,356 |
2022-04-22 | $183.74 | $183.74 | $179.94 | $180.06 | $180.06 | 7,010 |
2022-04-21 | $189.25 | $189.47 | $184.93 | $184.93 | $184.93 | 7,734 |
2022-04-20 | $188.64 | $188.97 | $188.18 | $188.27 | $188.27 | 9,113 |
2022-04-19 | $183.60 | $187.91 | $183.60 | $187.91 | $187.91 | 7,427 |
2022-04-18 | $183.33 | $184.01 | $182.69 | $183.57 | $183.57 | 4,285 |
2022-04-14 | $185.42 | $185.43 | $184.18 | $184.18 | $184.18 | 2,234 |
2022-04-13 | $183.17 | $185.77 | $182.69 | $185.77 | $185.77 | 67,642 |
2022-04-12 | $184.45 | $184.85 | $182.04 | $182.41 | $182.41 | 24,562 |
2022-04-11 | $184.07 | $185.41 | $182.20 | $182.26 | $182.26 | 4,499 |
2022-04-08 | $185.99 | $185.99 | $184.68 | $184.72 | $184.72 | 5,328 |
2022-04-07 | $181.33 | $184.58 | $181.33 | $183.85 | $183.85 | 4,343 |
2022-04-06 | $180.66 | $181.71 | $179.92 | $181.53 | $181.53 | 5,691 |
2022-04-05 | $183.12 | $183.18 | $182.10 | $182.18 | $182.18 | 5,351 |
2022-04-04 | $180.96 | $183.59 | $180.96 | $183.59 | $183.59 | 4,150 |
2022-04-01 | $181.80 | $181.80 | $180.23 | $180.88 | $180.88 | 6,776 |
2022-03-31 | $183.61 | $183.61 | $180.44 | $180.67 | $180.67 | 9,987 |
2022-03-30 | $185.73 | $185.73 | $183.87 | $184.29 | $184.29 | 4,085 |
2022-03-29 | $185.50 | $186.45 | $185.05 | $186.27 | $186.27 | 7,886 |
2022-03-28 | $181.15 | $183.89 | $181.15 | $183.89 | $183.89 | 4,474 |
2022-03-25 | $181.53 | $181.73 | $181.00 | $181.03 | $181.03 | 2,639 |
2022-03-24 | $180.90 | $181.88 | $180.44 | $181.88 | $181.88 | 5,023 |
2022-03-23 | $182.99 | $182.99 | $181.31 | $181.31 | $181.31 | 2,861 |
2022-03-22 | $183.56 | $184.33 | $183.09 | $183.99 | $183.99 | 3,499 |
2022-03-21 | $183.99 | $184.90 | $181.18 | $182.31 | $182.31 | 5,576 |
2022-03-18 | $181.62 | $184.63 | $181.12 | $184.43 | $184.43 | 6,092 |
2022-03-17 | $179.55 | $182.06 | $179.18 | $181.99 | $181.99 | 6,438 |
2022-03-16 | $178.36 | $179.86 | $176.40 | $179.80 | $179.80 | 7,256 |
2022-03-15 | $174.74 | $176.13 | $174.24 | $175.69 | $175.69 | 7,994 |
2022-03-14 | $171.68 | $172.73 | $170.29 | $171.21 | $171.21 | 7,473 |
2022-03-11 | $173.70 | $174.42 | $171.90 | $171.90 | $171.90 | 4,141 |
2022-03-10 | $171.72 | $174.38 | $171.21 | $174.38 | $174.38 | 10,189 |
2022-03-09 | $173.34 | $174.16 | $172.51 | $173.08 | $173.08 | 6,533 |
2022-03-08 | $171.05 | $172.19 | $169.80 | $169.82 | $169.82 | 15,309 |
2022-03-07 | $176.41 | $177.00 | $171.97 | $172.01 | $172.01 | 9,177 |
2022-03-04 | $174.68 | $177.10 | $174.68 | $176.93 | $176.93 | 8,443 |
2022-03-03 | $180.56 | $180.56 | $177.77 | $178.19 | $178.19 | 4,560 |
2022-03-02 | $175.73 | $179.16 | $175.73 | $179.00 | $179.00 | 5,237 |
2022-03-01 | $176.42 | $176.56 | $175.23 | $175.54 | $175.54 | 5,581 |
2022-02-28 | $173.95 | $175.78 | $173.58 | $175.42 | $175.42 | 7,574 |
2022-02-25 | $171.91 | $175.93 | $171.91 | $175.84 | $175.84 | 10,342 |
2022-02-24 | $164.54 | $171.60 | $164.51 | $171.49 | $171.49 | 23,385 |
2022-02-23 | $173.02 | $173.02 | $168.87 | $169.07 | $169.07 | 9,611 |
2022-02-22 | $176.25 | $176.25 | $171.79 | $172.67 | $172.67 | 8,691 |
2022-02-18 | $178.16 | $178.90 | $176.93 | $177.86 | $177.86 | 7,815 |
2022-02-17 | $179.43 | $180.03 | $178.38 | $178.40 | $178.40 | 3,717 |
2022-02-16 | $180.54 | $180.81 | $178.58 | $180.81 | $180.81 | 11,969 |
2022-02-15 | $180.72 | $180.86 | $180.20 | $180.85 | $180.85 | 3,935 |
2022-02-14 | $178.93 | $179.50 | $177.93 | $179.14 | $179.14 | 10,235 |
2022-02-11 | $182.19 | $183.11 | $178.98 | $179.52 | $179.52 | 7,272 |
2022-02-10 | $184.50 | $184.50 | $182.05 | $182.55 | $182.55 | 5,636 |
2022-02-09 | $185.65 | $186.01 | $184.60 | $184.98 | $184.98 | 6,013 |
2022-02-08 | $181.24 | $184.25 | $181.24 | $184.25 | $184.25 | 5,959 |
2022-02-07 | $182.03 | $182.61 | $181.00 | $181.20 | $181.20 | 5,985 |
2022-02-04 | $181.11 | $183.09 | $179.65 | $181.66 | $181.66 | 6,998 |
2022-02-03 | $180.55 | $181.10 | $178.31 | $178.31 | $178.31 | 8,362 |
2022-02-02 | $182.33 | $183.25 | $181.87 | $183.08 | $183.08 | 10,034 |
2022-02-01 | $181.56 | $182.51 | $180.70 | $182.40 | $182.40 | 15,457 |
2022-01-31 | $177.49 | $181.07 | $177.49 | $181.03 | $181.03 | 21,899 |
2022-01-28 | $174.28 | $177.98 | $173.32 | $177.98 | $177.98 | 6,752 |
2022-01-27 | $176.02 | $176.99 | $173.73 | $174.25 | $174.25 | 9,022 |
2022-01-26 | $177.53 | $177.80 | $173.39 | $173.91 | $173.91 | 10,932 |
2022-01-25 | $176.30 | $177.03 | $173.40 | $175.42 | $175.42 | 11,101 |
2022-01-24 | $172.75 | $178.64 | $171.05 | $178.64 | $178.64 | 35,080 |
2022-01-21 | $178.00 | $179.02 | $175.16 | $175.49 | $175.49 | 18,218 |
2022-01-20 | $183.49 | $184.27 | $178.38 | $178.75 | $178.75 | 11,791 |
2022-01-19 | $183.11 | $184.19 | $181.98 | $181.98 | $181.98 | 10,338 |
2022-01-18 | $183.57 | $183.58 | $182.68 | $183.11 | $183.11 | 20,590 |
2022-01-14 | $187.33 | $187.33 | $184.95 | $186.48 | $186.48 | 13,302 |
2022-01-13 | $190.32 | $190.65 | $188.29 | $188.37 | $188.37 | 6,918 |
2022-01-12 | $191.10 | $191.73 | $189.47 | $190.25 | $190.25 | 19,764 |
2022-01-11 | $188.58 | $190.55 | $187.92 | $190.35 | $190.35 | 41,018 |
2022-01-10 | $188.59 | $188.59 | $184.74 | $188.27 | $188.27 | 37,480 |
2022-01-07 | $191.14 | $191.14 | $189.71 | $190.15 | $190.15 | 5,816 |
2022-01-06 | $191.34 | $192.79 | $190.90 | $191.57 | $191.57 | 8,396 |
2022-01-05 | $193.61 | $194.44 | $191.81 | $191.82 | $191.82 | 12,007 |
2022-01-04 | $194.91 | $194.91 | $193.96 | $194.32 | $194.32 | 5,876 |
2022-01-03 | $194.29 | $194.51 | $193.21 | $194.47 | $194.47 | 16,333 |
2021-12-31 | $194.75 | $195.29 | $194.59 | $194.70 | $194.70 | 3,223 |
2021-12-30 | $194.87 | $195.58 | $194.40 | $194.54 | $194.54 | 16,264 |
2021-12-29 | $193.14 | $194.34 | $193.14 | $193.99 | $193.99 | 8,563 |
2021-12-28 | $191.80 | $193.35 | $191.80 | $192.86 | $192.86 | 25,407 |
2021-12-27 | $190.48 | $192.05 | $190.48 | $192.05 | $192.05 | 7,748 |
2021-12-23 | $190.32 | $190.93 | $189.94 | $190.40 | $190.40 | 4,902 |
2021-12-22 | $189.55 | $190.32 | $189.55 | $190.32 | $190.32 | 3,183 |
2021-12-21 | $187.93 | $189.41 | $186.94 | $189.41 | $189.41 | 18,485 |
2021-12-20 | $186.68 | $187.10 | $184.74 | $187.10 | $187.10 | 17,996 |
2021-12-17 | $190.36 | $191.48 | $190.33 | $190.44 | $188.91 | 25,838 |
2021-12-16 | $195.78 | $195.78 | $192.13 | $192.37 | $190.83 | 4,887 |
2021-12-15 | $192.67 | $195.71 | $191.10 | $195.71 | $194.14 | 30,054 |
2021-12-14 | $192.88 | $193.58 | $192.30 | $193.05 | $191.50 | 11,399 |
2021-12-13 | $196.21 | $196.21 | $193.59 | $194.02 | $192.46 | 5,504 |
2021-12-10 | $195.39 | $196.36 | $194.57 | $196.24 | $194.66 | 8,574 |
2021-12-09 | $194.57 | $195.96 | $194.47 | $194.89 | $193.33 | 5,757 |
2021-12-08 | $194.49 | $195.10 | $194.21 | $194.85 | $193.29 | 8,544 |
2021-12-07 | $195.21 | $196.49 | $194.96 | $195.80 | $194.23 | 8,178 |
2021-12-06 | $192.68 | $194.30 | $192.38 | $193.16 | $191.61 | 72,291 |
2021-12-03 | $192.64 | $192.99 | $189.95 | $191.15 | $189.62 | 6,528 |
2021-12-02 | $190.04 | $192.55 | $190.04 | $191.82 | $190.28 | 12,132 |
2021-12-01 | $194.00 | $194.68 | $189.42 | $189.42 | $187.90 | 19,197 |
2021-11-30 | $195.19 | $195.19 | $191.25 | $191.38 | $189.84 | 22,549 |
2021-11-29 | $196.29 | $197.13 | $195.53 | $195.67 | $194.10 | 52,919 |
2021-11-26 | $196.82 | $196.82 | $194.19 | $194.39 | $192.83 | 11,113 |
2021-11-24 | $197.16 | $198.00 | $196.60 | $198.00 | $196.41 | 10,717 |
2021-11-23 | $196.57 | $198.19 | $195.84 | $198.13 | $196.54 | 24,813 |
2021-11-22 | $198.69 | $199.65 | $196.90 | $196.90 | $195.32 | 34,668 |
2021-11-19 | $198.89 | $199.65 | $198.11 | $198.18 | $196.59 | 35,473 |
2021-11-18 | $196.40 | $198.96 | $196.14 | $198.86 | $197.26 | 21,257 |
2021-11-17 | $196.59 | $197.30 | $195.17 | $195.19 | $193.62 | 6,710 |
2021-11-16 | $194.45 | $196.62 | $194.36 | $195.93 | $194.36 | 13,527 |
2021-11-15 | $194.10 | $194.30 | $192.93 | $193.18 | $191.63 | 5,750 |
2021-11-12 | $192.93 | $192.96 | $192.74 | $192.96 | $191.41 | 1,793 |
2021-11-11 | $191.17 | $191.54 | $190.70 | $190.70 | $189.17 | 5,441 |
2021-11-10 | $191.65 | $192.04 | $190.00 | $190.00 | $188.47 | 4,789 |
2021-11-09 | $190.43 | $191.80 | $190.43 | $191.77 | $190.23 | 3,707 |
2021-11-08 | $192.20 | $192.70 | $190.25 | $190.67 | $189.14 | 8,011 |
2021-11-05 | $193.01 | $193.01 | $191.43 | $191.54 | $190.00 | 9,637 |
2021-11-04 | $190.36 | $192.39 | $189.94 | $191.66 | $190.12 | 18,139 |
2021-11-03 | $188.08 | $190.06 | $188.08 | $189.95 | $188.42 | 7,804 |
2021-11-02 | $187.07 | $187.50 | $186.63 | $187.13 | $185.63 | 14,500 |
2021-11-01 | $187.07 | $187.07 | $186.07 | $186.37 | $184.87 | 4,048 |
2021-10-29 | $184.93 | $186.73 | $184.49 | $186.49 | $184.99 | 6,130 |
2021-10-28 | $186.23 | $187.09 | $186.23 | $186.74 | $185.24 | 10,952 |
2021-10-27 | $186.79 | $186.83 | $185.76 | $185.83 | $184.34 | 4,204 |
2021-10-26 | $187.44 | $187.44 | $186.30 | $186.40 | $184.90 | 5,849 |
2021-10-25 | $185.92 | $186.82 | $185.62 | $186.54 | $185.04 | 10,832 |
2021-10-22 | $185.45 | $185.45 | $184.72 | $185.31 | $183.82 | 4,731 |
2021-10-21 | $184.63 | $185.85 | $184.57 | $185.85 | $184.36 | 5,262 |
2021-10-20 | $184.48 | $184.78 | $183.76 | $183.95 | $182.47 | 5,018 |
2021-10-19 | $183.64 | $183.72 | $182.65 | $183.45 | $181.98 | 8,748 |
2021-10-18 | $179.95 | $182.77 | $179.95 | $182.77 | $181.30 | 8,099 |
2021-10-15 | $180.20 | $180.99 | $180.20 | $180.99 | $179.54 | 2,668 |
2021-10-14 | $177.51 | $179.24 | $177.51 | $178.88 | $177.44 | 26,146 |
2021-10-13 | $175.69 | $176.74 | $175.13 | $176.37 | $174.95 | 7,641 |
2021-10-12 | $175.85 | $176.16 | $175.21 | $175.21 | $173.80 | 3,888 |
2021-10-11 | $177.20 | $177.20 | $175.31 | $175.31 | $173.90 | 101,536 |
2021-10-08 | $176.50 | $176.50 | $175.84 | $176.10 | $174.69 | 3,896 |
2021-10-07 | $175.21 | $177.47 | $175.21 | $176.53 | $175.11 | 9,803 |
2021-10-06 | $172.50 | $173.85 | $172.12 | $173.85 | $172.45 | 25,268 |
2021-10-05 | $173.18 | $174.87 | $173.05 | $173.39 | $172.00 | 11,708 |
2021-10-04 | $174.12 | $174.12 | $171.92 | $172.32 | $170.94 | 159,195 |
2021-10-01 | $174.89 | $175.33 | $172.81 | $174.60 | $173.20 | 13,729 |
2021-09-30 | $179.22 | $179.22 | $174.89 | $174.89 | $173.49 | 11,341 |
2021-09-29 | $178.50 | $179.79 | $178.50 | $178.62 | $177.19 | 8,965 |
2021-09-28 | $177.90 | $178.39 | $177.54 | $177.61 | $176.18 | 4,499 |
2021-09-27 | $180.89 | $181.10 | $180.14 | $180.83 | $179.38 | 228,297 |
2021-09-24 | $179.20 | $180.15 | $179.20 | $180.15 | $178.70 | 4,508 |
2021-09-23 | $178.88 | $180.44 | $178.88 | $179.91 | $178.47 | 5,763 |
2021-09-22 | $178.41 | $179.69 | $177.89 | $178.97 | $177.53 | 4,337 |
2021-09-21 | $178.35 | $178.42 | $177.48 | $177.60 | $176.17 | 3,183 |
2021-09-20 | $178.25 | $179.23 | $175.69 | $177.15 | $175.73 | 12,258 |
2021-09-17 | $181.27 | $181.42 | $180.73 | $180.76 | $179.31 | 5,427 |
2021-09-16 | $180.00 | $181.38 | $179.80 | $181.34 | $179.88 | 3,981 |
2021-09-15 | $178.32 | $180.20 | $177.65 | $179.83 | $178.39 | 9,127 |
2021-09-14 | $180.39 | $180.90 | $178.80 | $178.89 | $177.45 | 13,008 |
2021-09-13 | $180.94 | $180.94 | $179.29 | $180.03 | $178.58 | 4,070 |
2021-09-10 | $182.11 | $182.13 | $180.10 | $180.10 | $178.65 | 3,950 |
2021-09-09 | $182.14 | $182.58 | $181.24 | $181.24 | $179.78 | 16,294 |
2021-09-08 | $180.92 | $181.89 | $180.70 | $181.89 | $180.43 | 17,536 |
2021-09-07 | $181.84 | $181.84 | $181.13 | $181.13 | $179.68 | 177,314 |
2021-09-03 | $180.93 | $181.71 | $180.70 | $181.50 | $180.04 | 4,156 |
2021-09-02 | $181.56 | $182.44 | $181.35 | $181.46 | $180.00 | 7,147 |
2021-09-01 | $180.93 | $181.56 | $180.70 | $181.07 | $179.62 | 9,767 |
2021-08-31 | $180.52 | $181.34 | $180.52 | $181.34 | $179.88 | 7,977 |
2021-08-30 | $179.23 | $181.25 | $179.23 | $180.93 | $179.47 | 187,954 |
2021-08-27 | $179.36 | $179.55 | $178.60 | $179.38 | $177.94 | 11,288 |
2021-08-26 | $180.00 | $180.00 | $178.43 | $179.04 | $177.60 | 6,807 |
2021-08-25 | $180.32 | $180.97 | $180.16 | $180.84 | $179.39 | 3,105 |
2021-08-24 | $180.13 | $180.85 | $180.13 | $180.37 | $178.92 | 6,194 |
2021-08-23 | $179.40 | $180.22 | $179.40 | $179.71 | $178.27 | 7,392 |
2021-08-20 | $177.32 | $178.95 | $177.32 | $178.95 | $177.51 | 7,923 |
2021-08-19 | $175.38 | $177.13 | $175.38 | $176.89 | $175.47 | 8,245 |
2021-08-18 | $176.28 | $178.33 | $176.28 | $176.59 | $175.17 | 3,505 |
2021-08-17 | $178.00 | $178.00 | $175.84 | $176.46 | $175.04 | 11,224 |
2021-08-16 | $178.59 | $179.67 | $177.99 | $179.53 | $178.09 | 9,148 |
2021-08-13 | $179.17 | $179.17 | $178.90 | $178.90 | $177.46 | 2,100 |
2021-08-12 | $180.42 | $180.42 | $179.51 | $179.53 | $178.09 | 1,670 |
2021-08-11 | $179.85 | $180.69 | $179.79 | $180.25 | $178.80 | 8,009 |
2021-08-10 | $177.93 | $179.42 | $177.93 | $178.98 | $177.54 | 3,525 |
2021-08-09 | $177.36 | $177.46 | $176.90 | $177.39 | $175.97 | 97,129 |
2021-08-06 | $178.09 | $178.43 | $177.17 | $177.20 | $175.78 | 2,696 |
2021-08-05 | $177.85 | $177.97 | $177.47 | $177.85 | $176.42 | 4,983 |
2021-08-04 | $177.55 | $178.30 | $176.92 | $176.92 | $175.50 | 7,525 |
2021-08-03 | $176.91 | $178.50 | $176.73 | $178.37 | $176.94 | 37,755 |
2021-08-02 | $177.23 | $177.23 | $175.94 | $176.19 | $174.78 | 368,355 |
2021-07-30 | $176.93 | $177.55 | $176.55 | $176.63 | $175.21 | 9,817 |
2021-07-29 | $180.24 | $180.24 | $179.30 | $179.74 | $178.30 | 10,287 |
2021-07-28 | $179.08 | $179.54 | $178.76 | $179.20 | $177.76 | 12,209 |
2021-07-27 | $180.06 | $180.06 | $177.85 | $178.94 | $177.50 | 10,291 |
2021-07-26 | $180.06 | $180.50 | $180.00 | $180.50 | $179.05 | 217,480 |
2021-07-23 | $179.51 | $180.92 | $179.13 | $180.71 | $179.26 | 7,642 |
2021-07-22 | $178.28 | $179.12 | $178.19 | $179.10 | $177.66 | 6,376 |
2021-07-21 | $178.20 | $178.23 | $177.54 | $178.23 | $176.80 | 6,427 |
2021-07-20 | $176.21 | $177.87 | $175.47 | $177.50 | $176.07 | 8,776 |
2021-07-19 | $174.15 | $175.14 | $173.74 | $175.04 | $173.63 | 184,685 |
2021-07-16 | $177.75 | $177.77 | $176.33 | $176.33 | $174.91 | 15,948 |
2021-07-15 | $177.95 | $178.27 | $177.38 | $177.85 | $176.42 | 8,244 |
2021-07-14 | $178.06 | $178.28 | $177.69 | $177.96 | $176.53 | 8,802 |
2021-07-13 | $178.56 | $179.14 | $177.21 | $177.29 | $175.87 | 23,721 |
2021-07-12 | $178.32 | $178.51 | $177.93 | $178.37 | $176.94 | 151,364 |
2021-07-09 | $178.25 | $178.53 | $178.12 | $178.48 | $177.05 | 4,209 |
2021-07-08 | $175.40 | $176.94 | $174.92 | $176.25 | $174.83 | 11,285 |
2021-07-07 | $177.32 | $178.18 | $177.07 | $177.62 | $176.19 | 29,987 |
2021-07-06 | $176.89 | $177.15 | $175.81 | $177.09 | $175.67 | 151,371 |
2021-07-02 | $175.58 | $176.60 | $175.58 | $176.52 | $175.10 | 5,157 |
2021-07-01 | $175.46 | $175.46 | $175.16 | $175.46 | $174.05 | 6,540 |
2021-06-30 | $175.57 | $175.84 | $175.55 | $175.58 | $174.17 | 6,497 |
2021-06-29 | $174.72 | $175.32 | $174.72 | $174.91 | $173.51 | 7,700 |
2021-06-28 | $174.33 | $174.43 | $173.76 | $174.39 | $172.99 | 117,512 |
2021-06-25 | $173.92 | $174.26 | $173.82 | $174.13 | $172.73 | 5,230 |
2021-06-24 | $173.79 | $173.96 | $173.35 | $173.43 | $172.04 | 9,136 |
2021-06-23 | $173.53 | $173.88 | $173.06 | $173.36 | $171.97 | 42,447 |
2021-06-22 | $171.96 | $174.11 | $171.90 | $173.53 | $172.14 | 75,339 |
2021-06-21 | $170.80 | $171.81 | $170.72 | $171.62 | $170.24 | 33,538 |
2021-06-18 | $170.37 | $170.37 | $169.50 | $169.75 | $168.39 | 6,591 |
2021-06-17 | $170.55 | $171.84 | $169.87 | $171.43 | $170.05 | 11,714 |
2021-06-16 | $171.15 | $171.24 | $169.49 | $170.35 | $168.98 | 13,173 |
2021-06-15 | $171.25 | $171.33 | $170.49 | $171.21 | $169.84 | 5,923 |
2021-06-14 | $171.70 | $171.70 | $170.56 | $171.48 | $170.10 | 77,371 |
2021-06-11 | $171.36 | $171.86 | $171.30 | $171.86 | $170.48 | 6,679 |
2021-06-10 | $170.00 | $171.01 | $170.00 | $170.96 | $169.59 | 12,746 |
2021-06-09 | $171.03 | $171.03 | $169.97 | $169.97 | $168.61 | 5,374 |
2021-06-08 | $170.47 | $171.37 | $170.20 | $170.87 | $169.50 | 6,912 |
2021-06-07 | $170.43 | $170.43 | $169.32 | $170.07 | $168.70 | 108,022 |
2021-06-04 | $170.76 | $170.76 | $169.82 | $170.40 | $169.03 | 6,718 |
2021-06-03 | $169.59 | $170.17 | $169.11 | $170.07 | $168.70 | 69,720 |
2021-06-02 | $170.27 | $170.85 | $170.10 | $170.52 | $169.15 | 11,391 |
2021-06-01 | $171.49 | $171.49 | $170.28 | $170.50 | $169.13 | 214,358 |
2021-05-28 | $171.61 | $171.74 | $170.81 | $170.81 | $169.44 | 6,655 |
2021-05-27 | $171.95 | $171.95 | $171.10 | $171.10 | $169.73 | 7,793 |
2021-05-26 | $172.21 | $172.21 | $171.30 | $171.61 | $170.23 | 4,760 |
2021-05-25 | $171.19 | $171.81 | $171.00 | $171.29 | $169.91 | 16,252 |
2021-05-24 | $171.44 | $171.97 | $170.94 | $170.94 | $169.57 | 9,924 |
2021-05-21 | $172.50 | $172.68 | $170.79 | $171.11 | $169.74 | 9,779 |
2021-05-20 | $170.81 | $172.18 | $170.81 | $171.54 | $170.16 | 13,632 |
2021-05-19 | $169.28 | $170.74 | $168.97 | $170.74 | $169.37 | 17,412 |
2021-05-18 | $173.14 | $173.71 | $171.47 | $171.53 | $170.15 | 9,665 |
2021-05-17 | $172.19 | $172.27 | $171.25 | $172.09 | $170.71 | 9,964 |
2021-05-14 | $171.32 | $172.27 | $171.26 | $172.17 | $170.79 | 13,368 |
2021-05-13 | $169.07 | $171.19 | $169.07 | $170.55 | $169.18 | 18,836 |
2021-05-12 | $172.30 | $172.30 | $168.32 | $168.34 | $166.99 | 26,742 |
2021-05-11 | $173.41 | $174.07 | $171.92 | $173.25 | $171.86 | 25,577 |
2021-05-10 | $176.76 | $177.79 | $175.68 | $175.68 | $174.27 | 16,653 |
2021-05-07 | $175.30 | $176.59 | $175.30 | $176.44 | $175.02 | 8,420 |
2021-05-06 | $173.33 | $175.02 | $173.05 | $175.02 | $173.61 | 11,422 |
2021-05-05 | $174.34 | $174.34 | $172.91 | $173.00 | $171.61 | 43,486 |
2021-05-04 | $174.10 | $174.10 | $172.58 | $173.85 | $172.45 | 40,712 |
2021-05-03 | $174.37 | $175.87 | $174.37 | $174.75 | $173.35 | 225,523 |
2021-04-30 | $174.65 | $174.78 | $173.52 | $173.66 | $172.27 | 8,701 |
2021-04-29 | $173.34 | $174.35 | $173.34 | $174.35 | $172.95 | 20,500 |
2021-04-28 | $172.36 | $173.27 | $172.36 | $172.45 | $171.07 | 9,585 |
2021-04-27 | $172.10 | $172.75 | $171.86 | $172.45 | $171.07 | 31,198 |
2021-04-26 | $172.46 | $172.46 | $170.94 | $171.50 | $170.12 | 100,620 |
2021-04-23 | $171.64 | $173.33 | $171.63 | $172.52 | $171.13 | 7,323 |
2021-04-22 | $173.41 | $173.41 | $170.90 | $171.64 | $170.26 | 16,675 |
2021-04-21 | $171.35 | $173.26 | $171.35 | $173.08 | $171.69 | 21,495 |
2021-04-20 | $172.57 | $172.58 | $171.04 | $171.88 | $170.50 | 71,124 |
2021-04-19 | $173.73 | $173.75 | $172.76 | $172.76 | $171.37 | 210,801 |
2021-04-16 | $173.06 | $173.95 | $172.75 | $173.87 | $172.47 | 12,376 |
2021-04-15 | $171.66 | $172.62 | $171.66 | $172.39 | $171.01 | 23,136 |
2021-04-14 | $171.98 | $172.01 | $171.03 | $171.03 | $169.66 | 20,236 |
2021-04-13 | $172.06 | $172.06 | $171.30 | $171.64 | $170.26 | 9,059 |
2021-04-12 | $171.53 | $172.14 | $171.06 | $172.14 | $170.76 | 217,016 |
2021-04-09 | $170.39 | $171.49 | $169.99 | $171.44 | $170.06 | 28,908 |
2021-04-08 | $169.93 | $170.12 | $169.47 | $169.71 | $168.35 | 48,890 |
2021-04-07 | $169.13 | $169.52 | $169.13 | $169.18 | $167.82 | 10,776 |
2021-04-06 | $168.68 | $169.75 | $168.68 | $168.98 | $167.62 | 42,867 |
2021-04-05 | $167.09 | $169.00 | $167.09 | $168.86 | $167.50 | 23,605 |
2021-04-01 | $165.94 | $166.19 | $165.12 | $165.89 | $164.56 | 213,558 |
2021-03-31 | $164.78 | $166.38 | $164.78 | $165.08 | $163.75 | 8,929 |
2021-03-30 | $164.13 | $165.44 | $164.13 | $165.17 | $163.84 | 7,508 |
2021-03-29 | $164.57 | $165.66 | $163.96 | $164.89 | $163.57 | 22,193 |
2021-03-26 | $162.57 | $164.98 | $162.57 | $164.98 | $163.66 | 11,882 |
2021-03-25 | $158.82 | $162.09 | $158.82 | $162.09 | $160.79 | 13,315 |
2021-03-24 | $161.71 | $162.61 | $160.74 | $160.74 | $159.45 | 9,163 |
2021-03-23 | $162.00 | $162.62 | $161.12 | $161.39 | $160.09 | 6,020 |
2021-03-22 | $160.87 | $162.30 | $160.73 | $161.82 | $160.52 | 14,470 |
2021-03-19 | $158.47 | $160.79 | $158.47 | $160.49 | $159.20 | 7,333 |
2021-03-18 | $158.99 | $159.79 | $158.14 | $158.15 | $156.88 | 15,738 |
2021-03-17 | $159.88 | $160.95 | $159.30 | $160.04 | $158.75 | 6,774 |
2021-03-16 | $160.85 | $160.85 | $159.86 | $160.30 | $159.01 | 10,729 |
2021-03-15 | $158.93 | $160.66 | $158.93 | $160.66 | $159.37 | 14,955 |
2021-03-12 | $157.06 | $159.35 | $157.06 | $159.24 | $157.96 | 17,461 |
2021-03-11 | $158.56 | $158.56 | $158.01 | $158.12 | $156.86 | 8,108 |
2021-03-10 | $155.56 | $157.86 | $155.56 | $157.00 | $155.74 | 20,617 |
2021-03-09 | $154.40 | $156.24 | $154.40 | $155.39 | $154.14 | 14,024 |
2021-03-08 | $152.14 | $154.49 | $152.00 | $152.87 | $151.64 | 13,642 |
2021-03-05 | $148.75 | $151.91 | $147.18 | $151.77 | $150.55 | 27,537 |
2021-03-04 | $151.48 | $152.15 | $147.66 | $149.54 | $148.33 | 24,466 |
2021-03-03 | $154.16 | $154.16 | $151.82 | $151.83 | $150.61 | 10,089 |
2021-03-02 | $156.90 | $156.90 | $154.39 | $154.41 | $153.17 | 29,671 |
2021-03-01 | $154.91 | $156.55 | $154.91 | $156.21 | $154.96 | 11,891 |
2021-02-26 | $154.39 | $154.97 | $152.62 | $153.60 | $152.37 | 14,246 |
2021-02-25 | $157.00 | $157.83 | $153.46 | $153.76 | $152.53 | 25,823 |
2021-02-24 | $157.93 | $158.04 | $156.15 | $157.53 | $156.27 | 64,336 |
2021-02-23 | $158.73 | $159.37 | $157.00 | $158.99 | $157.71 | 13,940 |
2021-02-22 | $160.86 | $160.98 | $160.00 | $160.14 | $158.85 | 9,651 |
2021-02-19 | $163.44 | $163.88 | $162.13 | $162.14 | $160.84 | 7,421 |
2021-02-18 | $161.98 | $163.50 | $161.46 | $163.14 | $161.83 | 15,241 |
2021-02-17 | $162.04 | $164.09 | $161.86 | $164.09 | $162.77 | 13,800 |
2021-02-16 | $162.63 | $163.31 | $161.76 | $162.22 | $160.92 | 18,235 |
2021-02-12 | $161.64 | $162.50 | $161.64 | $162.43 | $161.13 | 21,354 |
2021-02-11 | $163.58 | $163.58 | $162.05 | $162.08 | $160.78 | 6,992 |
2021-02-10 | $163.87 | $164.31 | $162.57 | $163.29 | $161.98 | 6,036 |
2021-02-09 | $163.68 | $163.94 | $163.40 | $163.44 | $162.12 | 9,562 |
2021-02-08 | $163.09 | $163.38 | $162.72 | $163.38 | $162.07 | 5,136 |
2021-02-05 | $163.03 | $163.16 | $162.36 | $162.64 | $161.33 | 8,922 |
2021-02-04 | $161.33 | $162.31 | $161.33 | $162.29 | $160.99 | 11,316 |
2021-02-03 | $160.66 | $161.33 | $160.28 | $160.52 | $159.24 | 83,953 |
2021-02-02 | $158.96 | $161.27 | $158.96 | $160.39 | $159.10 | 7,395 |
2021-02-01 | $157.30 | $158.24 | $156.96 | $158.20 | $156.93 | 7,677 |
2021-01-29 | $159.30 | $159.30 | $156.06 | $156.89 | $155.63 | 13,036 |
2021-01-28 | $158.65 | $161.00 | $158.65 | $160.01 | $158.73 | 17,290 |
2021-01-27 | $161.23 | $161.79 | $157.63 | $158.32 | $157.05 | 68,969 |
2021-01-26 | $162.40 | $163.16 | $162.22 | $162.98 | $161.67 | 3,899 |
2021-01-25 | $163.39 | $163.45 | $161.25 | $162.50 | $161.19 | 9,771 |
2021-01-22 | $161.96 | $163.03 | $161.96 | $162.93 | $161.62 | 2,980 |
2021-01-21 | $162.54 | $163.52 | $162.54 | $162.93 | $161.62 | 8,725 |
2021-01-20 | $160.23 | $162.11 | $160.00 | $162.09 | $160.79 | 9,172 |
2021-01-19 | $161.26 | $161.26 | $159.38 | $159.38 | $158.11 | 16,776 |
2021-01-15 | $160.62 | $160.78 | $159.68 | $160.51 | $159.22 | 8,277 |
2021-01-14 | $162.00 | $162.41 | $160.81 | $160.86 | $159.57 | 7,345 |
2021-01-13 | $161.99 | $162.88 | $161.99 | $162.15 | $160.85 | 7,864 |
2021-01-12 | $161.16 | $162.72 | $161.16 | $162.37 | $161.07 | 7,843 |
2021-01-11 | $159.71 | $161.97 | $159.71 | $161.00 | $159.71 | 27,273 |
2021-01-08 | $160.94 | $161.46 | $159.90 | $161.30 | $160.00 | 18,684 |
2021-01-07 | $159.33 | $160.86 | $159.33 | $160.23 | $158.94 | 10,833 |
2021-01-06 | $156.75 | $160.22 | $156.75 | $158.98 | $157.70 | 60,554 |
2021-01-05 | $155.80 | $157.77 | $155.80 | $157.53 | $156.27 | 8,065 |
2021-01-04 | $156.86 | $157.26 | $154.53 | $156.43 | $155.17 | 36,137 |
2020-12-31 | $156.52 | $157.08 | $155.97 | $157.08 | $155.82 | 11,933 |
2020-12-30 | $157.45 | $157.93 | $156.93 | $157.10 | $155.84 | 7,503 |
2020-12-29 | $157.65 | $158.23 | $156.71 | $157.18 | $155.92 | 7,032 |
2020-12-28 | $156.16 | $157.41 | $155.97 | $157.12 | $155.86 | 8,886 |
2020-12-24 | $155.52 | $155.83 | $155.45 | $155.83 | $154.58 | 6,340 |
2020-12-23 | $156.26 | $156.37 | $155.91 | $156.01 | $154.76 | 10,326 |
2020-12-22 | $156.25 | $156.25 | $155.48 | $155.73 | $154.48 | 10,309 |
2020-12-21 | $154.97 | $156.71 | $154.72 | $156.24 | $154.98 | 15,224 |
2020-12-18 | $159.02 | $159.02 | $157.00 | $157.26 | $155.00 | 11,839 |
2020-12-17 | $158.10 | $158.57 | $157.97 | $158.57 | $156.29 | 14,662 |
2020-12-16 | $157.16 | $157.78 | $156.90 | $157.78 | $155.52 | 8,356 |
2020-12-15 | $155.94 | $156.64 | $155.79 | $156.47 | $154.22 | 5,080 |
2020-12-14 | $156.53 | $157.10 | $155.44 | $155.60 | $153.37 | 8,104 |
2020-12-11 | $155.56 | $156.39 | $154.96 | $155.91 | $153.67 | 11,697 |
2020-12-10 | $156.59 | $156.74 | $155.75 | $156.45 | $154.20 | 6,388 |
2020-12-09 | $157.69 | $158.00 | $156.25 | $157.17 | $154.91 | 11,598 |
2020-12-08 | $156.30 | $157.16 | $155.76 | $157.15 | $154.89 | 25,737 |
2020-12-07 | $157.50 | $157.68 | $156.68 | $157.21 | $154.95 | 41,072 |
2020-12-04 | $158.57 | $158.57 | $157.61 | $158.15 | $155.88 | 13,390 |
2020-12-03 | $158.01 | $158.47 | $157.81 | $157.86 | $155.60 | 8,325 |
2020-12-02 | $158.85 | $158.85 | $157.63 | $158.01 | $155.74 | 37,482 |
2020-12-01 | $159.00 | $159.35 | $158.18 | $158.93 | $156.65 | 16,935 |
2020-11-30 | $158.49 | $158.49 | $156.25 | $158.02 | $155.75 | 44,999 |
2020-11-27 | $158.84 | $158.84 | $158.01 | $158.13 | $155.86 | 8,814 |
2020-11-25 | $157.75 | $157.97 | $157.19 | $157.88 | $155.61 | 11,682 |
2020-11-24 | $157.30 | $158.16 | $156.30 | $157.79 | $155.52 | 15,025 |
2020-11-23 | $155.15 | $155.95 | $154.67 | $155.66 | $153.42 | 11,253 |
2020-11-20 | $155.54 | $155.54 | $154.37 | $154.40 | $152.19 | 13,164 |
2020-11-19 | $154.00 | $155.11 | $154.00 | $155.07 | $152.84 | 9,385 |
2020-11-18 | $156.03 | $156.55 | $154.26 | $154.26 | $152.05 | 13,600 |
2020-11-17 | $156.92 | $156.92 | $154.62 | $155.47 | $153.24 | 14,523 |
2020-11-16 | $157.50 | $157.91 | $156.90 | $157.76 | $155.49 | 20,106 |
2020-11-13 | $155.15 | $156.89 | $155.15 | $156.75 | $154.50 | 13,302 |
2020-11-12 | $155.34 | $155.56 | $153.54 | $154.31 | $152.09 | 13,719 |
2020-11-11 | $154.78 | $155.73 | $154.50 | $154.87 | $152.65 | 12,176 |
2020-11-10 | $152.79 | $154.34 | $152.32 | $153.68 | $151.47 | 16,753 |
2020-11-09 | $158.48 | $158.48 | $153.07 | $153.07 | $150.87 | 18,125 |
2020-11-06 | $155.42 | $156.06 | $154.99 | $156.01 | $153.77 | 11,522 |
2020-11-05 | $155.43 | $156.34 | $154.93 | $155.42 | $153.19 | 11,004 |
2020-11-04 | $152.16 | $154.28 | $151.72 | $152.76 | $150.57 | 12,289 |
2020-11-03 | $147.66 | $150.25 | $147.66 | $149.86 | $147.71 | 9,459 |
2020-11-02 | $145.75 | $146.59 | $144.46 | $146.01 | $143.91 | 10,048 |
2020-10-30 | $146.05 | $146.05 | $143.10 | $144.23 | $142.16 | 18,334 |
2020-10-29 | $146.60 | $148.40 | $146.31 | $147.31 | $145.20 | 8,251 |
2020-10-28 | $148.40 | $149.06 | $146.56 | $146.58 | $144.48 | 13,473 |
2020-10-27 | $150.89 | $151.16 | $150.56 | $150.75 | $148.59 | 5,124 |
2020-10-26 | $151.59 | $152.44 | $149.22 | $150.83 | $148.66 | 15,435 |
2020-10-23 | $152.46 | $153.01 | $151.47 | $153.01 | $150.81 | 35,522 |
2020-10-22 | $153.10 | $153.10 | $150.71 | $151.81 | $149.63 | 5,920 |
2020-10-21 | $153.56 | $154.07 | $152.52 | $152.52 | $150.33 | 5,592 |
2020-10-20 | $153.64 | $155.18 | $153.32 | $153.59 | $151.38 | 19,145 |
2020-10-19 | $155.92 | $156.26 | $152.39 | $152.75 | $150.55 | 10,815 |
2020-10-16 | $156.67 | $157.44 | $154.46 | $155.12 | $152.89 | 10,813 |
2020-10-15 | $153.61 | $155.98 | $153.61 | $155.69 | $153.45 | 10,829 |
2020-10-14 | $157.13 | $157.17 | $154.40 | $155.18 | $152.95 | 16,214 |
2020-10-13 | $156.87 | $157.30 | $156.26 | $156.98 | $154.73 | 13,381 |
2020-10-12 | $155.57 | $157.33 | $155.15 | $156.26 | $154.02 | 12,409 |
2020-10-09 | $153.38 | $154.40 | $153.25 | $153.94 | $151.73 | 32,931 |
2020-10-08 | $152.77 | $152.77 | $151.85 | $152.51 | $150.32 | 7,590 |
2020-10-07 | $149.95 | $151.59 | $149.95 | $151.43 | $149.26 | 6,620 |
2020-10-06 | $151.65 | $151.65 | $148.31 | $148.61 | $146.48 | 11,492 |
2020-10-05 | $150.53 | $151.28 | $150.16 | $151.28 | $149.11 | 11,714 |
2020-10-02 | $148.46 | $149.98 | $148.34 | $149.75 | $147.60 | 6,312 |
2020-10-01 | $150.09 | $151.10 | $149.57 | $150.65 | $148.49 | 9,237 |
2020-09-30 | $147.56 | $150.43 | $147.56 | $148.88 | $146.74 | 8,436 |
2020-09-29 | $148.08 | $148.08 | $146.89 | $146.99 | $144.88 | 8,236 |
2020-09-28 | $147.32 | $147.97 | $146.47 | $147.70 | $145.58 | 9,508 |
2020-09-25 | $143.07 | $145.51 | $143.07 | $145.27 | $143.19 | 5,000 |
2020-09-24 | $142.56 | $145.00 | $141.90 | $143.40 | $141.34 | 9,378 |
2020-09-23 | $147.00 | $147.28 | $143.16 | $143.38 | $141.32 | 4,776 |
2020-09-22 | $144.99 | $146.82 | $144.95 | $146.73 | $144.62 | 6,679 |
2020-09-21 | $143.79 | $144.25 | $142.06 | $144.25 | $142.18 | 47,502 |
2020-09-18 | $146.70 | $146.70 | $143.66 | $145.25 | $143.16 | 9,021 |
2020-09-17 | $145.43 | $146.85 | $145.38 | $146.12 | $144.02 | 6,883 |
2020-09-16 | $149.05 | $149.29 | $147.43 | $147.50 | $145.38 | 11,009 |
2020-09-15 | $148.82 | $148.92 | $147.94 | $148.59 | $146.46 | 10,075 |
2020-09-14 | $147.40 | $148.24 | $147.26 | $147.38 | $145.26 | 7,635 |
2020-09-11 | $146.97 | $147.39 | $144.93 | $146.12 | $144.02 | 32,234 |
2020-09-10 | $149.95 | $150.29 | $146.28 | $146.30 | $144.20 | 17,402 |
2020-09-09 | $147.72 | $149.88 | $147.18 | $149.01 | $146.87 | 18,859 |
2020-09-08 | $146.87 | $148.07 | $145.47 | $145.82 | $143.73 | 52,715 |
2020-09-04 | $151.40 | $151.40 | $145.42 | $149.20 | $147.06 | 22,230 |
2020-09-03 | $155.46 | $155.46 | $149.58 | $151.00 | $148.83 | 26,172 |
2020-09-02 | $155.43 | $156.12 | $154.41 | $156.02 | $153.78 | 14,308 |
2020-09-01 | $152.75 | $153.89 | $152.75 | $153.89 | $151.68 | 7,319 |
2020-08-31 | $152.32 | $152.72 | $151.85 | $152.05 | $149.87 | 11,426 |
2020-08-28 | $152.70 | $152.70 | $151.73 | $152.48 | $150.29 | 8,532 |
2020-08-27 | $152.91 | $152.91 | $151.29 | $151.92 | $149.74 | 12,083 |
2020-08-26 | $151.25 | $152.32 | $150.87 | $152.29 | $150.10 | 7,758 |
2020-08-25 | $150.44 | $150.63 | $149.24 | $150.57 | $148.41 | 17,992 |
2020-08-24 | $150.08 | $150.10 | $149.09 | $149.89 | $147.74 | 9,244 |
2020-08-21 | $148.41 | $148.85 | $148.19 | $148.64 | $146.51 | 9,190 |
2020-08-20 | $148.48 | $148.52 | $148.04 | $148.16 | $146.03 | 12,112 |
2020-08-19 | $150.08 | $150.08 | $148.77 | $149.02 | $146.88 | 22,718 |
2020-08-18 | $149.57 | $150.01 | $148.25 | $149.55 | $147.40 | 30,807 |
2020-08-17 | $148.60 | $148.91 | $147.67 | $148.74 | $146.60 | 17,196 |
2020-08-14 | $146.44 | $146.44 | $145.64 | $146.22 | $144.12 | 7,526 |
2020-08-13 | $146.41 | $146.41 | $145.45 | $145.50 | $143.41 | 7,852 |
2020-08-12 | $144.92 | $146.22 | $144.64 | $146.00 | $143.90 | 66,545 |
2020-08-11 | $145.26 | $145.44 | $143.47 | $143.54 | $141.48 | 10,763 |
2020-08-10 | $144.45 | $144.98 | $144.00 | $144.92 | $142.84 | 6,377 |
2020-08-07 | $143.99 | $144.40 | $143.45 | $144.00 | $141.93 | 6,669 |
2020-08-06 | $143.37 | $143.90 | $143.18 | $143.84 | $141.78 | 6,917 |
2020-08-05 | $143.95 | $143.95 | $143.29 | $143.94 | $141.87 | 8,547 |
2020-08-04 | $142.02 | $143.31 | $142.00 | $143.31 | $141.25 | 4,978 |
2020-08-03 | $142.20 | $142.22 | $141.71 | $142.11 | $140.07 | 9,876 |
2020-07-31 | $142.34 | $142.57 | $140.51 | $141.47 | $139.44 | 8,341 |
2020-07-30 | $140.09 | $141.18 | $139.40 | $140.72 | $138.70 | 8,025 |
2020-07-29 | $140.11 | $140.88 | $140.11 | $140.49 | $138.48 | 6,200 |
2020-07-28 | $140.25 | $140.66 | $139.32 | $139.47 | $137.47 | 7,848 |
2020-07-27 | $140.43 | $140.55 | $139.42 | $140.18 | $138.17 | 8,764 |
2020-07-24 | $138.91 | $140.27 | $138.75 | $139.41 | $137.41 | 6,353 |
2020-07-23 | $141.60 | $141.60 | $138.95 | $139.38 | $137.38 | 11,073 |
2020-07-22 | $140.85 | $141.35 | $140.45 | $141.35 | $139.33 | 5,000 |
2020-07-21 | $141.11 | $141.33 | $140.28 | $140.56 | $138.54 | 6,995 |
2020-07-20 | $138.74 | $140.48 | $138.04 | $140.33 | $138.32 | 10,686 |
2020-07-17 | $138.91 | $138.91 | $137.92 | $138.19 | $136.21 | 8,236 |
2020-07-16 | $137.63 | $138.42 | $137.40 | $138.30 | $136.31 | 4,547 |
2020-07-15 | $138.57 | $138.59 | $137.19 | $138.11 | $136.13 | 30,798 |
2020-07-14 | $135.77 | $137.62 | $134.15 | $137.60 | $135.62 | 21,195 |
2020-07-13 | $139.20 | $140.66 | $136.00 | $136.08 | $134.13 | 21,989 |
2020-07-10 | $137.17 | $138.00 | $136.88 | $137.97 | $135.99 | 7,657 |
2020-07-09 | $136.75 | $137.00 | $134.74 | $136.74 | $134.78 | 7,963 |
2020-07-08 | $135.70 | $136.03 | $135.09 | $135.96 | $134.01 | 9,496 |
2020-07-07 | $135.45 | $136.09 | $134.99 | $135.52 | $133.57 | 12,037 |
2020-07-06 | $135.57 | $136.27 | $135.35 | $136.21 | $134.25 | 32,326 |
2020-07-02 | $134.76 | $135.62 | $133.77 | $133.85 | $131.93 | 25,722 |
2020-07-01 | $132.27 | $133.88 | $132.26 | $133.34 | $131.43 | 11,557 |
2020-06-30 | $131.06 | $132.56 | $130.98 | $132.54 | $130.64 | 13,861 |
2020-06-29 | $129.24 | $130.95 | $128.83 | $130.77 | $128.89 | 7,673 |
2020-06-26 | $131.70 | $131.96 | $129.07 | $129.24 | $127.38 | 12,157 |
2020-06-25 | $130.59 | $131.25 | $129.73 | $131.24 | $129.36 | 18,855 |
2020-06-24 | $132.00 | $132.00 | $129.84 | $131.03 | $129.15 | 25,273 |
2020-06-23 | $133.95 | $134.40 | $133.08 | $133.30 | $131.39 | 54,242 |
2020-06-22 | $131.30 | $132.78 | $131.03 | $132.54 | $130.64 | 44,659 |
2020-06-19 | $132.67 | $133.00 | $130.88 | $131.43 | $129.54 | 38,752 |
2020-06-18 | $131.71 | $131.71 | $130.60 | $131.23 | $129.35 | 7,169 |
2020-06-17 | $132.70 | $132.95 | $131.62 | $131.84 | $129.95 | 26,296 |
2020-06-16 | $131.57 | $132.23 | $129.50 | $131.47 | $129.58 | 30,912 |
2020-06-15 | $125.95 | $128.92 | $125.31 | $128.45 | $126.61 | 14,007 |
2020-06-12 | $130.45 | $130.45 | $125.71 | $127.87 | $126.03 | 9,859 |
2020-06-11 | $130.00 | $131.54 | $127.67 | $127.86 | $126.02 | 53,981 |
2020-06-10 | $134.38 | $134.39 | $132.75 | $133.02 | $131.11 | 11,577 |
2020-06-09 | $133.18 | $133.85 | $132.90 | $133.52 | $131.60 | 20,865 |
2020-06-08 | $132.86 | $133.60 | $132.48 | $133.60 | $131.68 | 17,785 |
2020-06-05 | $131.59 | $132.63 | $131.16 | $132.25 | $130.35 | 71,396 |
2020-06-04 | $130.64 | $131.34 | $129.70 | $130.01 | $128.14 | 18,909 |
2020-06-03 | $131.17 | $131.41 | $130.64 | $131.07 | $129.19 | 71,432 |
2020-06-02 | $129.42 | $130.34 | $129.13 | $130.32 | $128.45 | 6,668 |
2020-06-01 | $128.51 | $129.55 | $128.51 | $129.27 | $127.41 | 13,668 |
2020-05-29 | $127.41 | $128.90 | $126.81 | $128.89 | $127.04 | 16,697 |
2020-05-28 | $128.67 | $129.25 | $127.11 | $127.44 | $125.61 | 19,066 |
2020-05-27 | $126.88 | $127.85 | $124.66 | $127.78 | $125.95 | 18,497 |
2020-05-26 | $127.72 | $127.75 | $125.98 | $126.25 | $124.44 | 15,814 |
2020-05-22 | $125.02 | $125.36 | $124.80 | $125.13 | $123.33 | 10,319 |
2020-05-21 | $126.31 | $126.82 | $124.77 | $125.70 | $123.90 | 19,885 |
2020-05-20 | $126.86 | $126.86 | $125.33 | $125.79 | $123.98 | 15,279 |
2020-05-19 | $126.54 | $126.72 | $125.13 | $125.13 | $123.33 | 10,408 |
2020-05-18 | $124.55 | $126.25 | $124.55 | $125.89 | $124.08 | 10,875 |
2020-05-15 | $119.92 | $122.49 | $119.92 | $122.49 | $120.73 | 10,890 |
2020-05-14 | $118.66 | $120.40 | $117.80 | $120.40 | $118.67 | 67,440 |
2020-05-13 | $120.96 | $121.59 | $118.73 | $119.48 | $117.76 | 13,275 |
2020-05-12 | $123.94 | $123.94 | $121.15 | $121.21 | $119.47 | 12,231 |
2020-05-11 | $121.52 | $123.65 | $121.52 | $123.31 | $121.54 | 10,792 |
2020-05-08 | $121.62 | $122.00 | $121.00 | $121.97 | $120.22 | 10,152 |
2020-05-07 | $120.02 | $120.84 | $119.89 | $119.95 | $118.23 | 7,918 |
2020-05-06 | $120.05 | $120.10 | $119.08 | $119.20 | $117.49 | 14,742 |
2020-05-05 | $119.52 | $120.11 | $118.99 | $119.07 | $117.36 | 13,979 |
2020-05-04 | $116.35 | $118.55 | $116.15 | $118.48 | $116.78 | 11,509 |
2020-05-01 | $117.79 | $118.34 | $116.37 | $116.88 | $115.20 | 12,320 |
2020-04-30 | $121.60 | $121.60 | $120.25 | $120.89 | $119.15 | 19,430 |
2020-04-29 | $122.15 | $122.26 | $120.59 | $121.55 | $119.81 | 12,010 |
2020-04-28 | $122.85 | $122.90 | $120.17 | $120.17 | $118.44 | 17,369 |
2020-04-27 | $121.02 | $121.66 | $120.62 | $121.04 | $119.30 | 21,100 |
2020-04-24 | $118.18 | $119.94 | $118.18 | $119.46 | $117.75 | 7,266 |
2020-04-23 | $117.74 | $118.91 | $117.44 | $117.67 | $115.98 | 19,739 |
2020-04-22 | $117.37 | $118.29 | $117.30 | $117.74 | $116.05 | 12,892 |
2020-04-21 | $117.43 | $117.78 | $115.07 | $116.05 | $114.38 | 19,431 |
2020-04-20 | $119.73 | $120.59 | $118.78 | $118.86 | $117.15 | 15,762 |
2020-04-17 | $120.50 | $120.50 | $118.61 | $120.26 | $118.53 | 83,888 |
2020-04-16 | $117.62 | $119.92 | $116.98 | $118.66 | $116.96 | 18,031 |
2020-04-15 | $116.26 | $116.98 | $114.85 | $116.10 | $114.43 | 16,988 |
2020-04-14 | $115.46 | $118.08 | $115.22 | $117.84 | $116.15 | 25,988 |
2020-04-13 | $112.09 | $113.55 | $111.38 | $113.27 | $111.64 | 11,960 |
2020-04-09 | $112.06 | $112.87 | $111.28 | $112.00 | $110.39 | 27,809 |
2020-04-08 | $110.41 | $111.26 | $109.14 | $110.85 | $109.26 | 9,030 |
2020-04-07 | $111.70 | $111.99 | $109.10 | $109.10 | $107.53 | 19,936 |
2020-04-06 | $104.82 | $109.12 | $104.50 | $108.79 | $107.23 | 16,046 |
2020-04-03 | $102.72 | $103.30 | $101.14 | $102.13 | $100.66 | 13,071 |
2020-04-02 | $101.78 | $103.13 | $101.00 | $103.13 | $101.65 | 9,487 |
2020-04-01 | $102.78 | $104.61 | $102.29 | $102.79 | $101.31 | 18,151 |
2020-03-31 | $106.91 | $107.30 | $105.29 | $105.29 | $103.78 | 12,524 |
2020-03-30 | $105.47 | $107.09 | $104.60 | $107.09 | $105.55 | 15,476 |
2020-03-27 | $103.62 | $106.63 | $103.62 | $104.44 | $102.94 | 30,894 |
2020-03-26 | $102.98 | $106.72 | $102.80 | $106.55 | $105.02 | 29,210 |
2020-03-25 | $102.49 | $104.83 | $101.32 | $101.42 | $99.96 | 16,831 |
2020-03-24 | $101.35 | $102.49 | $100.21 | $102.41 | $100.94 | 35,248 |
2020-03-23 | $97.09 | $98.57 | $94.61 | $97.56 | $96.16 | 21,930 |
2020-03-20 | $102.80 | $102.80 | $96.80 | $97.23 | $95.83 | 104,018 |
2020-03-19 | $100.03 | $103.46 | $99.02 | $101.05 | $99.60 | 24,216 |
2020-03-18 | $97.68 | $101.61 | $95.51 | $99.09 | $97.67 | 21,389 |
2020-03-17 | $98.10 | $103.55 | $95.55 | $102.52 | $101.05 | 70,789 |
2020-03-16 | $97.00 | $102.00 | $95.42 | $95.55 | $94.18 | 21,602 |
2020-03-13 | $104.23 | $107.19 | $100.15 | $106.61 | $105.08 | 52,006 |
2020-03-12 | $103.02 | $105.48 | $100.11 | $100.20 | $98.76 | 41,772 |
2020-03-11 | $113.28 | $114.00 | $110.15 | $110.95 | $109.36 | 21,140 |
2020-03-10 | $114.27 | $115.91 | $110.90 | $115.74 | $114.08 | 25,934 |
2020-03-09 | $108.44 | $113.88 | $105.73 | $111.40 | $109.80 | 44,513 |
2020-03-06 | $114.09 | $116.62 | $113.63 | $116.31 | $114.64 | 20,128 |
2020-03-05 | $117.45 | $118.53 | $116.55 | $117.38 | $115.70 | 29,590 |
2020-03-04 | $117.57 | $120.11 | $116.88 | $120.10 | $118.38 | 31,590 |
2020-03-03 | $118.64 | $120.24 | $114.60 | $115.50 | $113.84 | 39,056 |
2020-03-02 | $114.14 | $118.49 | $112.92 | $118.49 | $116.79 | 43,259 |
2020-02-28 | $110.67 | $112.52 | $109.52 | $112.52 | $110.90 | 48,562 |
2020-02-27 | $116.92 | $118.72 | $114.51 | $114.57 | $112.93 | 35,644 |
2020-02-26 | $120.72 | $121.64 | $119.18 | $119.54 | $117.82 | 48,215 |
2020-02-25 | $123.71 | $123.71 | $119.53 | $119.77 | $118.05 | 66,601 |
2020-02-24 | $122.50 | $123.89 | $121.93 | $122.69 | $120.93 | 14,967 |
2020-02-21 | $126.92 | $126.92 | $125.91 | $126.06 | $124.25 | 13,616 |
2020-02-20 | $126.61 | $127.36 | $126.00 | $127.16 | $125.33 | 8,254 |
2020-02-19 | $127.13 | $127.23 | $126.89 | $126.98 | $125.16 | 3,106 |
2020-02-18 | $126.07 | $127.08 | $126.07 | $126.75 | $124.93 | 7,055 |
2020-02-14 | $126.22 | $126.35 | $125.85 | $125.95 | $124.14 | 4,518 |
2020-02-13 | $125.73 | $126.81 | $125.73 | $126.34 | $124.53 | 2,856 |
2020-02-12 | $126.21 | $126.49 | $126.01 | $126.35 | $124.54 | 2,873 |
2020-02-11 | $125.00 | $125.43 | $124.85 | $125.17 | $123.37 | 5,601 |
2020-02-10 | $123.30 | $124.53 | $123.30 | $124.53 | $122.74 | 5,826 |
2020-02-07 | $123.05 | $123.68 | $123.00 | $123.23 | $121.46 | 6,727 |
2020-02-06 | $123.01 | $123.73 | $123.01 | $123.27 | $121.50 | 4,928 |
2020-02-05 | $122.52 | $123.24 | $122.13 | $122.97 | $121.21 | 6,086 |
2020-02-04 | $121.08 | $121.87 | $121.08 | $121.74 | $119.99 | 6,849 |
2020-02-03 | $120.00 | $121.06 | $119.64 | $119.67 | $117.95 | 7,407 |
2020-01-31 | $121.75 | $121.75 | $119.21 | $119.53 | $117.81 | 30,007 |
2020-01-30 | $119.31 | $119.77 | $118.76 | $119.77 | $118.05 | 9,800 |
2020-01-29 | $120.74 | $120.74 | $119.91 | $119.91 | $118.19 | 6,796 |
2020-01-28 | $120.07 | $120.62 | $120.07 | $120.41 | $118.68 | 3,343 |
2020-01-27 | $118.57 | $119.75 | $117.09 | $119.37 | $117.66 | 10,625 |
2020-01-24 | $121.50 | $121.50 | $119.67 | $120.10 | $118.38 | 13,674 |
2020-01-23 | $121.39 | $122.00 | $121.13 | $121.87 | $120.12 | 1,498 |
2020-01-22 | $121.99 | $122.61 | $121.80 | $121.80 | $120.05 | 4,198 |
2020-01-21 | $120.94 | $121.83 | $120.94 | $121.81 | $120.06 | 8,279 |
2020-01-17 | $121.63 | $121.86 | $121.40 | $121.52 | $119.78 | 8,881 |
2020-01-16 | $121.04 | $121.36 | $120.96 | $121.36 | $119.62 | 3,382 |
2020-01-15 | $120.07 | $120.74 | $120.07 | $120.49 | $118.76 | 5,632 |
2020-01-14 | $120.73 | $121.17 | $120.60 | $121.01 | $119.27 | 67,789 |
2020-01-13 | $120.95 | $121.00 | $120.63 | $120.86 | $119.13 | 11,386 |
2020-01-10 | $121.45 | $121.45 | $120.77 | $120.77 | $119.04 | 2,039 |
2020-01-09 | $121.04 | $121.45 | $120.95 | $121.19 | $119.45 | 14,763 |
2020-01-08 | $120.14 | $121.03 | $120.06 | $120.48 | $118.75 | 6,300 |
2020-01-07 | $120.54 | $120.73 | $120.11 | $120.58 | $118.85 | 3,873 |
2020-01-06 | $119.70 | $120.84 | $119.70 | $120.84 | $119.11 | 5,659 |
2020-01-03 | $119.04 | $120.73 | $119.04 | $120.40 | $118.67 | 33,393 |
2020-01-02 | $121.05 | $121.27 | $120.30 | $120.81 | $119.08 | 14,767 |
2019-12-31 | $119.97 | $120.28 | $119.71 | $120.11 | $118.39 | 11,954 |
2019-12-30 | $120.74 | $121.19 | $119.98 | $120.16 | $118.44 | 5,954 |
2019-12-27 | $121.25 | $121.42 | $120.80 | $120.80 | $119.07 | 9,222 |
2019-12-26 | $120.09 | $120.82 | $120.04 | $120.82 | $119.09 | 3,212 |
2019-12-24 | $119.58 | $119.74 | $119.51 | $119.72 | $118.00 | 1,791 |
2019-12-23 | $119.91 | $120.15 | $119.38 | $119.38 | $117.67 | 10,466 |
2019-12-20 | $120.90 | $121.09 | $120.83 | $120.86 | $118.05 | 7,039 |
2019-12-19 | $120.06 | $120.60 | $120.03 | $120.45 | $117.65 | 3,832 |
2019-12-18 | $120.33 | $120.67 | $120.00 | $120.07 | $117.28 | 3,904 |
2019-12-17 | $120.12 | $120.44 | $120.12 | $120.25 | $117.45 | 4,807 |
2019-12-16 | $119.78 | $120.22 | $119.78 | $119.91 | $117.12 | 2,286 |
2019-12-13 | $119.55 | $119.70 | $119.07 | $119.44 | $116.66 | 1,774 |
2019-12-12 | $118.98 | $119.88 | $118.84 | $119.70 | $116.91 | 12,696 |
2019-12-11 | $118.59 | $118.87 | $118.23 | $118.87 | $116.10 | 30,957 |
2019-12-10 | $119.41 | $119.41 | $118.82 | $118.85 | $116.08 | 4,052 |
2019-12-09 | $118.78 | $119.66 | $118.78 | $119.21 | $116.44 | 30,882 |
2019-12-06 | $119.90 | $119.90 | $118.75 | $118.86 | $116.09 | 6,329 |
2019-12-05 | $118.83 | $118.83 | $117.81 | $118.05 | $115.30 | 8,273 |
2019-12-04 | $118.68 | $118.86 | $118.29 | $118.33 | $115.58 | 5,494 |
2019-12-03 | $118.09 | $118.35 | $117.42 | $118.07 | $115.32 | 17,492 |
2019-12-02 | $120.37 | $120.37 | $118.84 | $119.17 | $116.40 | 11,678 |
2019-11-29 | $120.75 | $120.75 | $120.01 | $120.01 | $117.22 | 9,307 |
2019-11-27 | $120.53 | $120.80 | $120.37 | $120.78 | $117.97 | 14,125 |
2019-11-26 | $119.78 | $120.34 | $119.78 | $120.08 | $117.29 | 8,730 |
2019-11-25 | $119.73 | $120.04 | $119.70 | $119.95 | $117.16 | 27,746 |
2019-11-22 | $119.42 | $119.42 | $118.85 | $119.23 | $116.46 | 6,482 |
2019-11-21 | $119.33 | $119.33 | $118.88 | $119.00 | $116.23 | 8,257 |
2019-11-20 | $119.75 | $119.99 | $118.53 | $119.17 | $116.40 | 64,345 |
2019-11-19 | $120.15 | $120.15 | $118.87 | $119.15 | $116.38 | 25,458 |
2019-11-18 | $120.32 | $120.57 | $120.21 | $120.48 | $117.68 | 13,807 |
2019-11-15 | $120.98 | $120.98 | $119.94 | $120.18 | $117.38 | 22,575 |
2019-11-14 | $120.25 | $120.31 | $119.38 | $119.89 | $117.10 | 38,163 |
2019-11-13 | $119.47 | $119.47 | $118.61 | $119.34 | $116.56 | 20,262 |
2019-11-12 | $119.08 | $119.61 | $119.04 | $119.24 | $116.46 | 19,349 |
2019-11-11 | $119.19 | $119.19 | $118.64 | $118.92 | $116.15 | 16,341 |
2019-11-08 | $119.21 | $119.26 | $118.73 | $119.18 | $116.41 | 21,210 |
2019-11-07 | $119.80 | $120.24 | $119.23 | $119.23 | $116.46 | 12,515 |
2019-11-06 | $119.24 | $119.30 | $118.79 | $119.05 | $116.28 | 14,564 |
2019-11-05 | $118.48 | $119.18 | $118.48 | $118.86 | $116.09 | 22,198 |
2019-11-04 | $118.43 | $118.51 | $118.23 | $118.40 | $115.64 | 5,142 |
2019-11-01 | $117.64 | $117.77 | $117.52 | $117.75 | $115.01 | 18,155 |
2019-10-31 | $117.27 | $117.27 | $115.91 | $116.29 | $113.58 | 6,049 |
2019-10-30 | $116.59 | $117.43 | $116.47 | $117.23 | $114.50 | 15,890 |
2019-10-29 | $117.62 | $117.62 | $116.82 | $116.92 | $114.20 | 7,522 |
2019-10-28 | $117.45 | $117.82 | $117.39 | $117.79 | $115.05 | 5,868 |
2019-10-25 | $115.87 | $117.44 | $115.87 | $117.23 | $114.50 | 10,732 |
2019-10-24 | $117.09 | $117.37 | $116.94 | $117.28 | $114.55 | 14,966 |
2019-10-23 | $117.65 | $117.65 | $116.71 | $116.87 | $114.15 | 4,722 |
2019-10-22 | $117.64 | $118.17 | $117.64 | $117.69 | $114.95 | 6,073 |
2019-10-21 | $117.87 | $117.92 | $117.25 | $117.64 | $114.90 | 27,063 |
2019-10-18 | $117.87 | $118.04 | $117.55 | $117.68 | $114.94 | 8,769 |
2019-10-17 | $118.11 | $118.30 | $117.80 | $118.14 | $115.39 | 10,255 |
2019-10-16 | $117.00 | $117.50 | $116.96 | $117.17 | $114.44 | 5,784 |
2019-10-15 | $115.51 | $116.75 | $115.51 | $116.56 | $113.85 | 5,574 |
2019-10-14 | $115.37 | $115.58 | $115.19 | $115.22 | $112.54 | 5,246 |
2019-10-11 | $115.35 | $116.24 | $115.35 | $115.53 | $112.84 | 20,012 |
2019-10-10 | $113.68 | $114.36 | $113.68 | $114.08 | $111.42 | 6,084 |
2019-10-09 | $112.98 | $113.66 | $112.98 | $113.34 | $110.70 | 7,920 |
2019-10-08 | $112.46 | $113.20 | $112.22 | $112.22 | $109.61 | 6,622 |
2019-10-07 | $113.23 | $113.70 | $112.81 | $113.17 | $110.54 | 21,330 |
2019-10-04 | $112.58 | $113.48 | $112.58 | $113.44 | $110.80 | 5,887 |
2019-10-03 | $110.80 | $112.30 | $110.78 | $112.15 | $109.54 | 21,134 |
2019-10-02 | $112.76 | $112.89 | $111.50 | $111.93 | $109.32 | 19,569 |
2019-10-01 | $115.20 | $115.34 | $113.94 | $113.94 | $111.29 | 5,980 |
2019-09-30 | $113.96 | $114.61 | $113.96 | $114.47 | $111.81 | 4,705 |
2019-09-27 | $114.29 | $114.40 | $113.00 | $113.66 | $111.01 | 7,522 |
2019-09-26 | $114.14 | $114.34 | $113.66 | $114.00 | $111.35 | 4,336 |
2019-09-25 | $114.10 | $114.76 | $113.65 | $114.72 | $112.05 | 9,231 |
2019-09-24 | $115.45 | $115.97 | $113.81 | $113.94 | $111.29 | 17,978 |
2019-09-23 | $115.00 | $115.21 | $114.85 | $114.93 | $112.26 | 4,862 |
2019-09-20 | $116.42 | $116.44 | $114.88 | $114.88 | $112.21 | 3,994 |
2019-09-19 | $116.16 | $116.20 | $115.66 | $115.69 | $113.00 | 13,790 |
2019-09-18 | $115.74 | $115.89 | $115.08 | $115.89 | $113.19 | 3,231 |
2019-09-17 | $115.25 | $115.89 | $114.99 | $115.89 | $113.19 | 3,303 |
2019-09-16 | $116.02 | $116.04 | $115.24 | $115.31 | $112.63 | 7,652 |
2019-09-13 | $116.75 | $117.17 | $116.74 | $116.89 | $114.17 | 6,832 |
2019-09-12 | $117.44 | $117.80 | $116.80 | $116.81 | $114.09 | 11,106 |
2019-09-11 | $116.88 | $117.08 | $116.50 | $116.68 | $113.96 | 8,405 |
2019-09-10 | $116.22 | $116.59 | $115.50 | $116.59 | $113.88 | 4,851 |
2019-09-09 | $116.19 | $116.70 | $116.15 | $116.61 | $113.90 | 12,762 |
2019-09-06 | $115.49 | $116.03 | $115.38 | $115.76 | $113.07 | 30,085 |
2019-09-05 | $114.60 | $115.43 | $114.60 | $115.08 | $112.40 | 18,575 |
2019-09-04 | $112.77 | $113.45 | $112.77 | $113.45 | $110.81 | 995 |
2019-09-03 | $112.00 | $112.78 | $111.86 | $112.21 | $109.60 | 11,347 |
2019-08-30 | $113.34 | $113.34 | $112.40 | $112.68 | $110.06 | 3,148 |
2019-08-29 | $112.68 | $112.93 | $112.37 | $112.68 | $110.06 | 9,300 |
2019-08-28 | $109.45 | $110.96 | $109.45 | $110.96 | $108.38 | 13,894 |
2019-08-27 | $110.62 | $110.68 | $109.73 | $109.88 | $107.32 | 22,908 |
2019-08-26 | $109.94 | $110.17 | $109.46 | $110.17 | $107.61 | 11,793 |
2019-08-23 | $110.88 | $111.31 | $108.99 | $109.03 | $106.49 | 12,788 |
2019-08-22 | $112.02 | $112.13 | $110.98 | $111.91 | $109.31 | 8,222 |
2019-08-21 | $111.33 | $111.51 | $111.18 | $111.31 | $108.72 | 9,750 |
2019-08-20 | $109.09 | $109.61 | $108.89 | $108.89 | $106.36 | 6,418 |
2019-08-19 | $109.01 | $109.30 | $109.01 | $109.03 | $106.49 | 9,024 |
2019-08-16 | $106.83 | $107.79 | $106.83 | $107.65 | $105.15 | 9,149 |
2019-08-15 | $106.71 | $106.72 | $105.10 | $106.04 | $103.57 | 15,970 |
2019-08-14 | $106.91 | $106.91 | $105.60 | $105.60 | $103.14 | 5,424 |
2019-08-13 | $105.91 | $109.82 | $105.74 | $108.74 | $106.21 | 9,900 |
2019-08-12 | $107.27 | $107.27 | $106.30 | $106.59 | $104.11 | 3,929 |
2019-08-09 | $107.89 | $108.05 | $107.37 | $107.73 | $105.22 | 2,813 |
2019-08-08 | $108.14 | $108.82 | $108.09 | $108.79 | $106.26 | 5,393 |
2019-08-07 | $105.56 | $107.22 | $104.95 | $107.22 | $104.72 | 3,944 |
2019-08-06 | $105.74 | $106.24 | $105.05 | $106.24 | $103.77 | 1,498 |
2019-08-05 | $106.33 | $106.33 | $104.45 | $105.22 | $102.77 | 15,922 |
2019-08-02 | $107.53 | $108.40 | $107.53 | $108.04 | $105.53 | 8,088 |
2019-08-01 | $110.20 | $111.46 | $108.70 | $108.71 | $106.18 | 60,129 |
2019-07-31 | $111.31 | $111.31 | $109.04 | $110.09 | $107.53 | 7,229 |
2019-07-30 | $111.36 | $111.65 | $111.36 | $111.39 | $108.80 | 987 |
2019-07-29 | $112.06 | $112.06 | $111.68 | $111.97 | $109.36 | 3,283 |
2019-07-26 | $111.81 | $112.39 | $111.79 | $112.36 | $109.74 | 3,442 |
2019-07-25 | $112.97 | $113.03 | $112.12 | $112.12 | $109.51 | 3,331 |
2019-07-24 | $112.02 | $113.04 | $112.02 | $113.02 | $110.39 | 1,868 |
2019-07-23 | $112.52 | $112.52 | $111.74 | $112.37 | $109.75 | 3,070 |
2019-07-22 | $112.74 | $112.74 | $111.64 | $111.87 | $109.27 | 8,071 |
2019-07-19 | $113.51 | $113.51 | $112.41 | $112.41 | $109.79 | 9,127 |
2019-07-18 | $113.04 | $113.13 | $112.25 | $113.05 | $110.42 | 6,743 |
2019-07-17 | $114.00 | $114.00 | $113.47 | $113.47 | $110.83 | 6,678 |
2019-07-16 | $114.58 | $114.71 | $114.20 | $114.47 | $111.81 | 12,240 |
2019-07-15 | $114.81 | $114.81 | $114.19 | $114.61 | $111.94 | 5,537 |
2019-07-12 | $113.51 | $114.45 | $113.51 | $114.40 | $111.74 | 13,102 |
2019-07-11 | $113.51 | $113.64 | $113.00 | $113.22 | $110.58 | 11,308 |
2019-07-10 | $112.29 | $112.40 | $111.89 | $112.40 | $109.78 | 21,473 |
2019-07-09 | $111.89 | $112.23 | $111.69 | $112.06 | $109.45 | 13,624 |
2019-07-08 | $111.14 | $111.84 | $111.14 | $111.84 | $109.24 | 3,164 |
2019-07-05 | $110.90 | $111.46 | $110.78 | $111.35 | $108.76 | 2,002 |
2019-07-03 | $111.00 | $111.30 | $111.00 | $111.17 | $108.58 | 7,399 |
2019-07-02 | $109.77 | $110.19 | $109.55 | $110.19 | $107.63 | 1,729 |
2019-07-01 | $110.10 | $110.81 | $109.34 | $109.79 | $107.23 | 6,885 |
2019-06-28 | $109.14 | $109.25 | $108.80 | $108.88 | $106.35 | 2,496 |
2019-06-27 | $108.49 | $108.95 | $108.49 | $108.86 | $106.33 | 3,047 |
2019-06-26 | $108.10 | $108.52 | $108.10 | $108.38 | $105.86 | 3,226 |
2019-06-25 | $108.35 | $108.61 | $107.97 | $108.08 | $105.56 | 3,930 |
2019-06-24 | $109.12 | $109.28 | $108.67 | $108.70 | $106.17 | 8,945 |
2019-06-21 | $109.94 | $110.00 | $109.31 | $109.31 | $106.77 | 5,264 |
2019-06-20 | $110.00 | $110.00 | $108.90 | $109.73 | $107.18 | 4,889 |
2019-06-19 | $109.22 | $109.38 | $108.56 | $109.22 | $106.68 | 3,610 |
2019-06-18 | $109.36 | $109.95 | $108.94 | $108.98 | $106.44 | 8,672 |
2019-06-17 | $108.53 | $108.78 | $108.51 | $108.56 | $106.03 | 2,638 |
2019-06-14 | $108.10 | $108.31 | $107.86 | $108.30 | $105.78 | 5,008 |
2019-06-13 | $107.38 | $108.13 | $107.38 | $108.08 | $105.56 | 2,835 |
2019-06-12 | $106.87 | $107.07 | $106.87 | $107.02 | $104.53 | 11,784 |
2019-06-11 | $107.75 | $107.90 | $106.86 | $107.08 | $104.59 | 10,130 |
2019-06-10 | $106.00 | $107.50 | $106.00 | $106.82 | $104.33 | 8,324 |
2019-06-07 | $104.32 | $105.54 | $104.32 | $105.41 | $102.96 | 4,656 |
2019-06-06 | $103.47 | $104.17 | $103.42 | $103.97 | $101.55 | 30,077 |
2019-06-05 | $102.95 | $103.48 | $102.60 | $103.40 | $100.99 | 4,200 |
2019-06-04 | $101.94 | $103.00 | $101.94 | $103.00 | $100.60 | 21,531 |
2019-06-03 | $101.29 | $101.61 | $100.49 | $100.99 | $98.64 | 7,686 |
2019-05-31 | $101.73 | $101.73 | $101.35 | $101.46 | $99.10 | 6,721 |
2019-05-30 | $102.61 | $103.41 | $102.58 | $102.84 | $100.45 | 3,612 |
2019-05-29 | $102.71 | $102.71 | $101.82 | $102.30 | $99.92 | 4,261 |
2019-05-28 | $104.24 | $104.74 | $103.33 | $103.33 | $100.93 | 4,881 |
2019-05-24 | $104.01 | $104.04 | $103.62 | $103.95 | $101.53 | 2,525 |
2019-05-23 | $103.76 | $103.76 | $103.03 | $103.54 | $101.13 | 5,663 |
2019-05-22 | $104.75 | $105.01 | $104.58 | $104.58 | $102.15 | 3,150 |
2019-05-21 | $104.81 | $105.54 | $104.61 | $105.23 | $102.78 | 3,723 |
2019-05-20 | $104.27 | $104.82 | $104.11 | $104.71 | $102.27 | 15,364 |
2019-05-17 | $104.42 | $105.89 | $104.23 | $104.81 | $102.37 | 6,760 |
2019-05-16 | $105.13 | $106.19 | $105.13 | $105.22 | $102.77 | 3,398 |
2019-05-15 | $103.55 | $104.54 | $103.12 | $104.48 | $102.05 | 5,120 |
2019-05-14 | $103.91 | $104.49 | $103.44 | $103.93 | $101.51 | 5,074 |
2019-05-13 | $103.77 | $104.03 | $102.91 | $103.41 | $101.00 | 14,671 |
2019-05-10 | $106.13 | $106.35 | $104.54 | $106.35 | $103.87 | 16,546 |
2019-05-09 | $105.66 | $106.62 | $105.19 | $106.36 | $103.88 | 12,386 |
2019-05-08 | $106.29 | $106.95 | $106.22 | $106.58 | $104.10 | 4,341 |
2019-05-07 | $107.13 | $107.13 | $105.70 | $106.31 | $103.84 | 8,594 |
2019-05-06 | $106.73 | $108.41 | $106.64 | $108.19 | $105.67 | 6,847 |
2019-05-03 | $108.46 | $108.75 | $108.38 | $108.39 | $105.87 | 5,370 |
2019-05-02 | $107.11 | $107.60 | $106.75 | $107.56 | $105.06 | 3,717 |
2019-05-01 | $108.43 | $108.43 | $107.10 | $107.12 | $104.63 | 2,755 |
2019-04-30 | $108.06 | $108.24 | $107.40 | $108.24 | $105.72 | 1,911 |
2019-04-29 | $107.99 | $108.07 | $107.80 | $107.87 | $105.36 | 3,295 |
2019-04-26 | $107.88 | $107.97 | $107.14 | $107.89 | $105.38 | 6,990 |
2019-04-25 | $108.33 | $108.37 | $107.49 | $108.02 | $105.51 | 3,412 |
2019-04-24 | $108.82 | $109.01 | $108.57 | $108.58 | $106.05 | 3,685 |
2019-04-23 | $107.52 | $108.76 | $107.52 | $108.39 | $105.87 | 2,630 |
2019-04-22 | $107.52 | $107.76 | $107.20 | $107.31 | $104.81 | 17,940 |
2019-04-18 | $108.21 | $108.21 | $107.62 | $107.81 | $105.30 | 7,675 |
2019-04-17 | $108.22 | $108.33 | $107.80 | $108.06 | $105.55 | 4,885 |
2019-04-16 | $108.18 | $108.21 | $107.76 | $107.98 | $105.47 | 6,962 |
2019-04-15 | $106.95 | $107.76 | $106.95 | $107.67 | $105.16 | 5,642 |
2019-04-12 | $106.86 | $107.22 | $106.86 | $106.90 | $104.41 | 9,005 |
2019-04-11 | $106.33 | $106.61 | $106.33 | $106.56 | $104.08 | 5,561 |
2019-04-10 | $105.87 | $106.56 | $105.87 | $106.54 | $104.06 | 4,977 |
2019-04-09 | $106.86 | $106.86 | $106.12 | $106.17 | $103.70 | 4,109 |
2019-04-08 | $106.57 | $107.15 | $106.54 | $107.15 | $104.66 | 14,888 |
2019-04-05 | $106.20 | $106.89 | $106.20 | $106.77 | $104.29 | 10,670 |
2019-04-04 | $105.05 | $105.87 | $105.05 | $105.87 | $103.41 | 4,810 |
2019-04-03 | $104.88 | $105.25 | $104.88 | $105.04 | $102.60 | 17,310 |
2019-04-02 | $105.06 | $105.06 | $104.38 | $104.39 | $101.96 | 5,669 |
2019-04-01 | $105.58 | $105.78 | $105.37 | $105.78 | $103.32 | 11,327 |
2019-03-29 | $104.65 | $104.84 | $104.47 | $104.78 | $102.34 | 4,137 |
2019-03-28 | $104.16 | $104.56 | $103.87 | $104.17 | $101.75 | 7,004 |
2019-03-27 | $104.15 | $104.31 | $103.45 | $103.76 | $101.35 | 4,387 |
2019-03-26 | $104.23 | $104.75 | $103.60 | $104.00 | $101.58 | 12,465 |
2019-03-25 | $103.23 | $104.04 | $103.17 | $103.57 | $101.16 | 10,412 |
2019-03-22 | $104.57 | $105.01 | $103.31 | $103.31 | $100.91 | 9,611 |
2019-03-21 | $103.85 | $105.14 | $103.85 | $105.05 | $102.61 | 7,191 |
2019-03-20 | $103.64 | $104.04 | $102.92 | $103.63 | $101.22 | 16,572 |
2019-03-19 | $103.53 | $104.35 | $103.49 | $103.65 | $101.24 | 10,758 |
2019-03-18 | $101.71 | $103.14 | $101.71 | $103.03 | $100.63 | 12,341 |
2019-03-15 | $101.53 | $101.73 | $101.15 | $101.68 | $99.31 | 5,066 |
2019-03-14 | $101.37 | $101.37 | $101.20 | $101.24 | $98.88 | 4,659 |
2019-03-13 | $101.54 | $102.22 | $101.54 | $101.84 | $99.47 | 6,563 |
2019-03-12 | $101.09 | $101.21 | $100.70 | $101.09 | $98.74 | 5,007 |
2019-03-11 | $99.59 | $100.79 | $99.59 | $100.76 | $98.41 | 7,605 |
2019-03-08 | $99.17 | $99.28 | $98.70 | $99.28 | $96.97 | 11,557 |
2019-03-07 | $100.79 | $100.79 | $99.48 | $99.77 | $97.45 | 12,136 |
2019-03-06 | $102.27 | $102.27 | $101.36 | $101.37 | $99.01 | 6,681 |
2019-03-05 | $102.31 | $102.37 | $102.00 | $102.17 | $99.79 | 2,918 |
2019-03-04 | $102.77 | $102.82 | $101.27 | $101.83 | $99.46 | 27,170 |
2019-03-01 | $103.10 | $103.10 | $101.90 | $102.37 | $99.99 | 15,040 |
2019-02-28 | $102.05 | $102.37 | $101.83 | $102.20 | $99.82 | 10,066 |
2019-02-27 | $102.03 | $102.28 | $101.44 | $101.99 | $99.62 | 9,081 |
2019-02-26 | $101.68 | $102.15 | $101.35 | $102.00 | $99.63 | 8,032 |
2019-02-25 | $103.07 | $103.07 | $102.05 | $102.08 | $99.70 | 15,498 |
2019-02-22 | $102.14 | $102.47 | $102.05 | $102.39 | $100.01 | 7,011 |
2019-02-21 | $102.71 | $102.71 | $101.59 | $101.93 | $99.56 | 10,298 |
2019-02-20 | $103.37 | $103.37 | $102.45 | $102.60 | $100.21 | 16,750 |
2019-02-19 | $102.99 | $104.01 | $102.99 | $103.70 | $101.28 | 202,366 |
2019-02-15 | $102.48 | $103.05 | $102.38 | $102.92 | $100.52 | 21,136 |
2019-02-14 | $101.33 | $102.42 | $101.06 | $101.92 | $99.55 | 17,851 |
2019-02-13 | $101.86 | $102.35 | $101.61 | $102.11 | $99.73 | 15,824 |
2019-02-12 | $100.27 | $101.50 | $100.27 | $101.44 | $99.08 | 8,276 |
2019-02-11 | $99.79 | $99.79 | $99.40 | $99.61 | $97.29 | 19,753 |
2019-02-08 | $99.44 | $99.59 | $98.82 | $99.36 | $97.05 | 27,566 |
2019-02-07 | $99.85 | $100.33 | $99.36 | $100.11 | $97.78 | 27,879 |
2019-02-06 | $100.95 | $100.95 | $100.18 | $100.48 | $98.14 | 18,274 |
2019-02-05 | $100.53 | $101.25 | $100.49 | $100.95 | $98.60 | 25,515 |
2019-02-04 | $99.39 | $100.28 | $99.29 | $100.28 | $97.95 | 45,152 |
2019-02-01 | $100.12 | $100.12 | $99.04 | $99.34 | $97.03 | 29,972 |
2019-01-31 | $99.95 | $101.32 | $99.85 | $101.19 | $98.83 | 24,191 |
2019-01-30 | $99.03 | $100.16 | $98.69 | $99.84 | $97.52 | 49,432 |
2019-01-29 | $99.00 | $99.00 | $98.01 | $98.46 | $96.17 | 10,117 |
2019-01-28 | $98.75 | $99.06 | $98.00 | $99.06 | $96.75 | 17,147 |
2019-01-25 | $99.53 | $99.81 | $99.41 | $99.52 | $97.20 | 21,930 |
2019-01-24 | $98.72 | $98.75 | $98.27 | $98.75 | $96.45 | 16,845 |
2019-01-23 | $99.27 | $99.41 | $97.71 | $98.91 | $96.61 | 13,342 |
2019-01-22 | $99.59 | $99.59 | $97.86 | $98.56 | $96.27 | 36,837 |
2019-01-18 | $99.48 | $100.55 | $99.48 | $100.26 | $97.93 | 117,305 |
2019-01-17 | $98.11 | $99.00 | $98.11 | $98.66 | $96.36 | 6,582 |
2019-01-16 | $98.38 | $98.81 | $98.36 | $98.50 | $96.21 | 37,349 |
2019-01-15 | $97.86 | $98.60 | $97.71 | $98.39 | $96.10 | 18,586 |
2019-01-14 | $97.72 | $98.39 | $97.41 | $97.90 | $95.62 | 15,868 |
2019-01-11 | $98.29 | $98.78 | $98.11 | $98.48 | $96.19 | 19,455 |
2019-01-10 | $97.57 | $98.65 | $97.09 | $98.65 | $96.35 | 31,056 |
2019-01-09 | $99.12 | $99.54 | $98.74 | $99.02 | $96.72 | 20,811 |
2019-01-08 | $98.88 | $99.01 | $97.25 | $98.74 | $96.44 | 32,087 |
2019-01-07 | $96.04 | $98.45 | $96.04 | $97.89 | $95.61 | 18,419 |
2019-01-04 | $94.59 | $96.14 | $94.42 | $95.67 | $93.44 | 17,170 |
2019-01-03 | $94.01 | $94.75 | $93.26 | $93.51 | $91.33 | 26,702 |
2019-01-02 | $91.46 | $95.07 | $91.46 | $94.56 | $92.36 | 32,119 |
2018-12-31 | $93.91 | $94.16 | $93.24 | $93.91 | $91.72 | 52,974 |
2018-12-28 | $93.25 | $94.47 | $92.56 | $92.93 | $90.77 | 26,572 |
2018-12-27 | $91.25 | $92.68 | $89.34 | $92.45 | $90.30 | 29,348 |
2018-12-26 | $87.97 | $92.44 | $87.97 | $92.44 | $90.29 | 81,517 |
2018-12-24 | $87.88 | $88.97 | $87.11 | $87.33 | $85.30 | 71,794 |
2018-12-21 | $90.70 | $92.16 | $88.42 | $88.66 | $86.60 | 162,674 |
2018-12-20 | $92.61 | $92.61 | $89.64 | $90.53 | $88.42 | 102,415 |
2018-12-19 | $95.82 | $97.01 | $93.63 | $94.11 | $90.93 | 66,330 |
2018-12-18 | $95.90 | $96.46 | $94.98 | $95.78 | $92.54 | 25,849 |
2018-12-17 | $97.23 | $97.39 | $94.64 | $95.20 | $91.98 | 62,468 |
2018-12-14 | $99.19 | $99.73 | $97.70 | $97.94 | $94.63 | 36,185 |
2018-12-13 | $100.86 | $101.12 | $99.71 | $100.32 | $96.93 | 19,220 |
2018-12-12 | $100.51 | $101.84 | $100.51 | $100.75 | $97.35 | 140,317 |
2018-12-11 | $100.69 | $101.00 | $98.79 | $99.65 | $96.28 | 20,942 |
2018-12-10 | $99.16 | $99.82 | $97.42 | $99.54 | $96.18 | 35,444 |
2018-12-07 | $101.46 | $102.25 | $98.98 | $99.26 | $95.91 | 31,145 |
2018-12-06 | $99.92 | $101.87 | $98.79 | $101.87 | $98.43 | 63,176 |
2018-12-04 | $104.80 | $105.01 | $101.16 | $101.47 | $98.04 | 41,304 |
2018-12-03 | $105.30 | $105.30 | $104.39 | $105.04 | $101.49 | 22,241 |
2018-11-30 | $102.94 | $103.63 | $102.88 | $103.52 | $100.02 | 25,120 |
2018-11-29 | $103.19 | $103.36 | $102.38 | $103.05 | $99.57 | 21,552 |
2018-11-28 | $101.23 | $103.40 | $100.91 | $103.34 | $99.85 | 57,241 |
2018-11-27 | $98.97 | $100.43 | $98.97 | $100.36 | $96.97 | 47,518 |
2018-11-26 | $98.83 | $99.30 | $98.45 | $99.30 | $95.95 | 33,765 |
2018-11-23 | $97.35 | $98.01 | $97.35 | $97.53 | $94.24 | 15,942 |
2018-11-21 | $98.16 | $98.58 | $97.74 | $97.77 | $94.47 | 103,824 |
2018-11-20 | $97.70 | $98.76 | $96.35 | $97.27 | $93.98 | 59,982 |
2018-11-19 | $103.07 | $103.37 | $100.74 | $100.96 | $97.55 | 69,921 |
2018-11-16 | $103.08 | $103.46 | $102.50 | $103.15 | $99.67 | 23,500 |
2018-11-15 | $104.24 | $104.24 | $102.03 | $103.87 | $100.36 | 71,911 |
2018-11-14 | $106.76 | $107.25 | $104.58 | $104.73 | $101.19 | 41,069 |
2018-11-13 | $106.53 | $106.70 | $105.47 | $105.97 | $102.39 | 41,900 |
2018-11-12 | $107.87 | $108.16 | $106.07 | $106.18 | $102.59 | 40,534 |
2018-11-09 | $108.73 | $108.73 | $107.49 | $107.98 | $104.33 | 44,997 |
2018-11-08 | $108.43 | $109.50 | $108.25 | $109.06 | $105.38 | 164,854 |
2018-11-07 | $106.56 | $108.57 | $106.56 | $108.56 | $104.89 | 44,588 |
2018-11-06 | $104.96 | $105.77 | $104.96 | $105.77 | $102.20 | 29,602 |
2018-11-05 | $104.87 | $105.25 | $103.92 | $105.08 | $101.53 | 27,725 |
2018-11-02 | $105.86 | $106.10 | $104.00 | $104.91 | $101.37 | 27,021 |
2018-11-01 | $103.73 | $105.18 | $103.40 | $105.14 | $101.59 | 19,552 |
2018-10-31 | $103.92 | $104.28 | $103.17 | $103.23 | $99.74 | 21,435 |
2018-10-30 | $101.00 | $103.08 | $101.00 | $103.05 | $99.57 | 48,604 |
2018-10-29 | $102.29 | $103.26 | $99.74 | $101.20 | $97.78 | 29,919 |
2018-10-26 | $102.30 | $102.56 | $100.59 | $101.52 | $98.09 | 24,933 |
2018-10-25 | $102.64 | $104.89 | $102.37 | $104.40 | $100.87 | 41,115 |
2018-10-24 | $104.71 | $105.28 | $101.77 | $101.94 | $98.50 | 23,532 |
2018-10-23 | $103.45 | $105.07 | $102.76 | $104.70 | $101.16 | 17,419 |
2018-10-22 | $105.16 | $105.39 | $104.60 | $105.01 | $101.46 | 8,639 |
2018-10-19 | $105.22 | $105.92 | $104.58 | $104.84 | $101.30 | 23,478 |
2018-10-18 | $106.24 | $106.55 | $104.63 | $104.97 | $101.42 | 13,591 |
2018-10-17 | $107.21 | $107.21 | $105.58 | $106.35 | $102.76 | 26,140 |
2018-10-16 | $105.90 | $107.47 | $105.59 | $107.36 | $103.73 | 31,977 |
2018-10-15 | $105.41 | $106.13 | $105.00 | $105.41 | $101.85 | 13,893 |
2018-10-12 | $105.28 | $105.88 | $104.26 | $105.71 | $102.14 | 43,444 |
2018-10-11 | $104.85 | $106.05 | $102.84 | $103.27 | $99.78 | 173,208 |
2018-10-10 | $107.90 | $108.14 | $105.70 | $105.81 | $102.24 | 42,431 |
2018-10-09 | $108.20 | $108.88 | $107.92 | $108.16 | $104.51 | 24,403 |
2018-10-08 | $107.27 | $108.43 | $107.27 | $108.18 | $104.53 | 15,908 |
2018-10-05 | $108.31 | $108.53 | $106.74 | $107.25 | $103.63 | 16,782 |
2018-10-04 | $109.57 | $109.59 | $108.08 | $108.39 | $104.73 | 36,183 |
2018-10-03 | $110.50 | $110.64 | $109.73 | $109.74 | $106.03 | 34,645 |
2018-10-02 | $111.68 | $111.68 | $110.31 | $110.31 | $106.58 | 6,745 |
2018-10-01 | $112.23 | $112.23 | $111.52 | $111.52 | $107.75 | 21,004 |
2018-09-28 | $111.22 | $111.79 | $110.94 | $111.46 | $107.70 | 21,925 |
2018-09-27 | $111.27 | $111.91 | $111.03 | $111.40 | $107.64 | 9,878 |
2018-09-26 | $111.04 | $111.88 | $110.97 | $111.15 | $107.40 | 16,155 |
2018-09-25 | $110.75 | $111.04 | $110.37 | $110.66 | $106.92 | 8,466 |
2018-09-24 | $111.05 | $111.05 | $110.17 | $110.37 | $106.64 | 29,674 |
2018-09-21 | $111.82 | $111.82 | $111.00 | $111.08 | $107.33 | 139,070 |
2018-09-20 | $111.15 | $111.34 | $110.79 | $111.28 | $107.52 | 26,884 |
2018-09-19 | $110.73 | $110.92 | $110.49 | $110.67 | $106.93 | 3,788 |
2018-09-18 | $109.50 | $110.79 | $109.50 | $110.61 | $106.87 | 15,989 |
2018-09-17 | $110.14 | $110.14 | $109.38 | $109.45 | $105.75 | 16,850 |
2018-09-14 | $111.00 | $111.00 | $110.22 | $110.38 | $106.65 | 13,294 |
2018-09-13 | $112.00 | $112.00 | $110.90 | $111.05 | $107.30 | 24,537 |
2018-09-12 | $111.92 | $112.17 | $111.39 | $111.97 | $108.19 | 10,593 |
2018-09-11 | $111.11 | $112.03 | $110.91 | $111.92 | $108.14 | 16,625 |
2018-09-10 | $111.31 | $111.53 | $110.99 | $111.16 | $107.41 | 17,196 |
2018-09-07 | $110.17 | $111.26 | $110.14 | $110.66 | $106.92 | 10,226 |
2018-09-06 | $110.98 | $111.05 | $110.50 | $110.61 | $106.87 | 9,652 |
2018-09-05 | $111.28 | $111.28 | $110.32 | $110.69 | $106.95 | 13,430 |
2018-09-04 | $110.79 | $111.45 | $110.64 | $111.40 | $107.64 | 25,334 |
2018-08-31 | $109.87 | $110.75 | $109.87 | $110.75 | $107.01 | 30,665 |
2018-08-30 | $110.29 | $110.40 | $109.74 | $109.96 | $106.25 | 39,500 |
2018-08-29 | $110.10 | $110.61 | $109.73 | $110.59 | $106.85 | 28,038 |
2018-08-28 | $109.64 | $109.92 | $109.30 | $109.75 | $106.04 | 17,985 |
2018-08-27 | $110.00 | $110.00 | $109.49 | $109.62 | $105.92 | 19,074 |
2018-08-24 | $109.53 | $109.71 | $109.23 | $109.44 | $105.74 | 19,510 |
2018-08-23 | $109.13 | $109.78 | $109.13 | $109.50 | $105.80 | 25,826 |
2018-08-22 | $109.74 | $110.04 | $108.95 | $109.18 | $105.49 | 60,892 |
2018-08-21 | $108.68 | $108.91 | $108.38 | $108.75 | $105.08 | 15,663 |
2018-08-20 | $108.46 | $108.46 | $107.98 | $108.22 | $104.56 | 22,589 |
2018-08-17 | $107.85 | $108.00 | $107.10 | $107.79 | $104.15 | 20,355 |
2018-08-16 | $107.32 | $108.65 | $106.84 | $107.20 | $103.58 | 11,844 |
2018-08-15 | $106.40 | $106.40 | $105.20 | $105.82 | $102.25 | 9,582 |
2018-08-14 | $106.08 | $107.12 | $106.08 | $107.01 | $103.40 | 15,526 |
2018-08-13 | $105.82 | $106.23 | $105.43 | $105.71 | $102.14 | 12,545 |
2018-08-10 | $105.43 | $105.96 | $105.41 | $105.58 | $102.01 | 5,354 |
2018-08-09 | $106.00 | $106.10 | $105.77 | $105.84 | $102.27 | 12,689 |
2018-08-08 | $105.48 | $105.84 | $105.11 | $105.84 | $102.27 | 7,252 |
2018-08-07 | $103.58 | $105.16 | $103.58 | $105.15 | $101.60 | 8,616 |
2018-08-06 | $103.58 | $104.33 | $103.58 | $104.33 | $100.81 | 5,217 |
2018-08-03 | $103.44 | $104.06 | $103.43 | $103.89 | $100.38 | 3,545 |
2018-08-02 | $101.81 | $103.51 | $101.81 | $103.51 | $100.01 | 6,457 |
2018-08-01 | $102.95 | $102.95 | $102.32 | $102.32 | $98.86 | 8,015 |
2018-07-31 | $103.52 | $103.52 | $103.00 | $103.02 | $99.54 | 10,212 |
2018-07-30 | $103.39 | $103.58 | $102.76 | $103.07 | $99.59 | 10,561 |
2018-07-27 | $104.99 | $105.00 | $103.31 | $103.38 | $99.89 | 5,536 |
2018-07-26 | $104.39 | $104.92 | $103.72 | $103.83 | $100.32 | 6,231 |
2018-07-25 | $103.70 | $104.40 | $103.39 | $104.40 | $100.87 | 7,912 |
2018-07-24 | $104.12 | $104.50 | $103.31 | $103.46 | $99.97 | 6,612 |
2018-07-23 | $103.38 | $103.84 | $103.38 | $103.57 | $100.07 | 32,366 |
2018-07-20 | $103.73 | $104.16 | $103.40 | $103.43 | $99.94 | 6,364 |
2018-07-19 | $103.61 | $104.38 | $103.61 | $103.86 | $100.35 | 8,658 |
2018-07-18 | $103.98 | $104.26 | $103.65 | $103.90 | $100.39 | 4,346 |
2018-07-17 | $103.37 | $104.09 | $103.30 | $103.93 | $100.42 | 10,664 |
2018-07-16 | $103.20 | $103.22 | $103.00 | $103.22 | $99.73 | 2,754 |
2018-07-13 | $102.45 | $103.46 | $102.45 | $103.24 | $99.75 | 22,932 |
2018-07-12 | $102.15 | $102.44 | $102.00 | $102.34 | $98.88 | 5,157 |
2018-07-11 | $101.83 | $101.86 | $101.41 | $101.73 | $98.29 | 7,585 |
2018-07-10 | $101.97 | $102.34 | $101.97 | $102.34 | $98.88 | 10,211 |
2018-07-09 | $101.07 | $101.88 | $101.07 | $101.88 | $98.44 | 7,349 |
2018-07-06 | $99.99 | $101.09 | $99.99 | $101.01 | $97.60 | 5,770 |
2018-07-05 | $100.23 | $100.35 | $99.88 | $100.35 | $96.96 | 3,952 |
2018-07-03 | $100.13 | $100.54 | $99.84 | $99.84 | $96.47 | 4,814 |
2018-07-02 | $99.53 | $99.97 | $99.00 | $99.97 | $96.59 | 10,222 |
2018-06-29 | $100.93 | $101.05 | $100.17 | $100.17 | $96.79 | 8,396 |
2018-06-28 | $100.09 | $100.82 | $99.51 | $100.54 | $97.14 | 12,698 |
2018-06-27 | $102.57 | $102.57 | $101.14 | $101.18 | $97.76 | 3,633 |
2018-06-26 | $102.03 | $102.10 | $101.78 | $101.87 | $98.43 | 5,029 |
2018-06-25 | $102.22 | $102.41 | $101.32 | $101.85 | $98.41 | 14,483 |
2018-06-22 | $103.56 | $103.56 | $102.78 | $102.83 | $99.36 | 8,266 |
2018-06-21 | $103.11 | $103.39 | $102.80 | $103.15 | $99.67 | 4,601 |
2018-06-20 | $102.84 | $103.09 | $102.26 | $102.90 | $99.42 | 4,356 |
2018-06-19 | $101.08 | $102.11 | $101.08 | $102.10 | $98.65 | 12,444 |
2018-06-18 | $102.10 | $102.40 | $101.97 | $102.06 | $98.61 | 7,582 |
2018-06-15 | $102.17 | $102.42 | $101.93 | $102.42 | $98.96 | 6,406 |
2018-06-14 | $102.00 | $102.15 | $101.66 | $102.07 | $98.62 | 7,641 |
2018-06-13 | $101.94 | $102.06 | $101.62 | $101.66 | $98.23 | 14,004 |
2018-06-12 | $101.51 | $101.70 | $101.15 | $101.70 | $98.26 | 8,262 |
2018-06-11 | $101.01 | $101.43 | $101.01 | $101.34 | $97.92 | 8,549 |
2018-06-08 | $100.29 | $100.69 | $100.06 | $100.69 | $97.29 | 4,458 |
2018-06-07 | $100.26 | $100.69 | $100.26 | $100.49 | $97.10 | 8,513 |
2018-06-06 | $99.85 | $100.00 | $99.43 | $100.00 | $96.62 | 233,907 |
2018-06-05 | $98.90 | $99.66 | $98.75 | $99.62 | $96.26 | 5,241 |
2018-06-04 | $97.21 | $98.64 | $97.21 | $98.62 | $95.29 | 12,697 |
2018-06-01 | $96.46 | $97.02 | $96.46 | $96.82 | $93.55 | 8,883 |
2018-05-31 | $97.16 | $97.27 | $96.30 | $96.30 | $93.05 | 1,782 |
2018-05-30 | $96.66 | $97.70 | $96.66 | $97.60 | $94.30 | 2,635 |
2018-05-29 | $96.33 | $96.36 | $95.86 | $95.87 | $92.63 | 5,461 |
2018-05-25 | $96.54 | $96.95 | $96.54 | $96.67 | $93.40 | 3,170 |
2018-05-24 | $96.14 | $96.96 | $95.91 | $96.91 | $93.64 | 2,828 |
2018-05-23 | $96.29 | $96.69 | $96.26 | $96.69 | $93.42 | 1,631 |
2018-05-22 | $97.55 | $97.55 | $96.32 | $96.32 | $93.07 | 3,327 |
2018-05-21 | $96.95 | $97.07 | $96.85 | $96.85 | $93.58 | 3,951 |
2018-05-18 | $96.59 | $96.65 | $96.37 | $96.41 | $93.15 | 3,078 |
2018-05-17 | $96.87 | $97.11 | $96.72 | $96.72 | $93.45 | 3,851 |
2018-05-16 | $96.43 | $97.15 | $96.43 | $96.80 | $93.53 | 5,008 |
2018-05-15 | $96.07 | $96.17 | $95.87 | $95.89 | $92.65 | 19,365 |
2018-05-14 | $96.63 | $96.92 | $96.57 | $96.92 | $93.65 | 10,757 |
2018-05-11 | $95.40 | $96.07 | $95.23 | $95.97 | $92.73 | 7,359 |
2018-05-10 | $95.48 | $95.50 | $95.23 | $95.23 | $92.01 | 11,003 |
2018-05-09 | $94.58 | $95.14 | $94.47 | $95.08 | $91.87 | 3,817 |
2018-05-08 | $94.53 | $94.65 | $94.41 | $94.41 | $91.22 | 4,428 |
2018-05-07 | $95.67 | $95.67 | $94.46 | $94.66 | $91.46 | 12,696 |
2018-05-04 | $94.43 | $95.77 | $94.39 | $95.39 | $92.17 | 4,911 |
2018-05-03 | $95.25 | $95.25 | $93.75 | $94.69 | $91.49 | 12,206 |
2018-05-02 | $95.89 | $96.36 | $95.80 | $95.80 | $92.56 | 4,380 |
2018-05-01 | $95.64 | $96.20 | $95.38 | $96.19 | $92.94 | 6,096 |
2018-04-30 | $97.68 | $97.91 | $96.75 | $96.75 | $93.48 | 7,352 |
2018-04-27 | $97.00 | $97.59 | $97.00 | $97.35 | $94.06 | 7,831 |
2018-04-26 | $94.52 | $96.14 | $94.40 | $95.97 | $92.73 | 5,709 |
2018-04-25 | $93.06 | $93.92 | $92.69 | $93.60 | $90.44 | 6,206 |
2018-04-24 | $94.47 | $94.47 | $92.79 | $93.07 | $89.93 | 8,802 |
2018-04-23 | $93.96 | $94.21 | $93.56 | $93.89 | $90.72 | 8,551 |
2018-04-20 | $94.75 | $94.75 | $93.38 | $93.62 | $90.46 | 14,343 |
2018-04-19 | $95.31 | $95.31 | $94.40 | $94.66 | $91.46 | 8,917 |
2018-04-18 | $95.00 | $95.70 | $95.00 | $95.52 | $92.29 | 3,198 |
2018-04-17 | $93.99 | $94.69 | $93.99 | $94.63 | $91.43 | 2,861 |
2018-04-16 | $92.38 | $93.46 | $92.36 | $93.22 | $90.07 | 3,607 |
2018-04-13 | $93.04 | $93.04 | $91.79 | $91.95 | $88.84 | 10,324 |
2018-04-12 | $92.75 | $93.20 | $92.68 | $92.81 | $89.68 | 4,769 |
2018-04-11 | $92.32 | $92.83 | $92.28 | $92.39 | $89.27 | 3,180 |
2018-04-10 | $92.52 | $92.91 | $91.90 | $92.91 | $89.77 | 5,215 |
2018-04-09 | $92.64 | $92.80 | $92.33 | $92.63 | $89.50 | 4,278 |
2018-04-06 | $93.70 | $93.83 | $92.13 | $92.32 | $89.20 | 6,694 |
2018-04-05 | $93.59 | $94.32 | $93.17 | $94.20 | $91.02 | 8,782 |
2018-04-04 | $89.78 | $92.99 | $89.78 | $92.99 | $89.85 | 35,850 |
2018-04-03 | $90.77 | $91.48 | $90.24 | $91.48 | $88.39 | 8,065 |
2018-04-02 | $92.50 | $92.50 | $89.43 | $90.20 | $87.15 | 10,634 |
2018-03-29 | $92.24 | $93.27 | $92.01 | $93.17 | $90.02 | 6,238 |
2018-03-28 | $91.87 | $92.33 | $91.58 | $92.33 | $89.21 | 10,672 |
2018-03-27 | $94.67 | $94.67 | $92.18 | $92.18 | $89.07 | 4,533 |
2018-03-26 | $93.07 | $94.39 | $92.44 | $94.28 | $91.10 | 8,084 |
2018-03-23 | $93.67 | $93.67 | $91.53 | $91.67 | $88.57 | 13,786 |
2018-03-22 | $94.81 | $94.81 | $93.70 | $94.21 | $91.03 | 5,088 |
2018-03-21 | $95.26 | $95.69 | $95.12 | $95.12 | $91.91 | 2,212 |
2018-03-20 | $95.02 | $95.24 | $94.69 | $95.18 | $91.97 | 6,370 |
2018-03-19 | $95.74 | $95.74 | $94.43 | $94.82 | $91.62 | 9,409 |
2018-03-16 | $96.33 | $96.44 | $96.13 | $96.24 | $92.99 | 5,654 |
2018-03-15 | $96.40 | $96.40 | $95.65 | $95.83 | $92.59 | 5,229 |
2018-03-14 | $97.13 | $97.13 | $96.19 | $96.40 | $93.14 | 5,100 |
2018-03-13 | $97.61 | $97.67 | $96.77 | $96.82 | $93.55 | 9,724 |
2018-03-12 | $97.00 | $97.37 | $97.00 | $97.25 | $93.97 | 4,080 |
2018-03-09 | $96.07 | $96.91 | $95.85 | $96.91 | $93.64 | 6,235 |
2018-03-08 | $96.03 | $96.18 | $95.36 | $95.49 | $92.26 | 59,687 |
2018-03-07 | $95.92 | $96.35 | $95.45 | $96.13 | $92.88 | 12,145 |
2018-03-06 | $97.08 | $97.08 | $96.48 | $96.99 | $93.71 | 6,654 |
2018-03-05 | $95.37 | $96.94 | $95.32 | $96.88 | $93.61 | 11,804 |
2018-03-02 | $94.72 | $95.77 | $94.42 | $95.77 | $92.54 | 7,416 |
2018-03-01 | $96.14 | $96.74 | $94.87 | $95.78 | $92.54 | 12,672 |
2018-02-28 | $97.35 | $98.04 | $96.77 | $96.77 | $93.50 | 10,131 |
2018-02-27 | $99.13 | $99.13 | $97.21 | $97.21 | $93.93 | 7,880 |
2018-02-26 | $98.24 | $98.56 | $97.96 | $98.50 | $95.17 | 15,290 |
2018-02-23 | $96.96 | $97.31 | $96.75 | $97.31 | $94.02 | 3,405 |
2018-02-22 | $96.64 | $97.22 | $96.45 | $96.47 | $93.21 | 5,932 |
2018-02-21 | $97.12 | $97.56 | $96.85 | $97.56 | $94.26 | 7,261 |
2018-02-20 | $96.95 | $97.75 | $96.39 | $96.52 | $93.26 | 34,840 |
2018-02-16 | $97.57 | $98.51 | $97.57 | $97.97 | $94.66 | 9,530 |
2018-02-15 | $97.55 | $97.77 | $96.57 | $97.77 | $94.47 | 10,235 |
2018-02-14 | $94.94 | $97.07 | $94.94 | $96.82 | $93.55 | 18,399 |
2018-02-13 | $94.22 | $95.41 | $94.22 | $95.37 | $92.15 | 18,266 |
2018-02-12 | $94.78 | $95.03 | $93.99 | $94.45 | $91.26 | 33,937 |
2018-02-09 | $94.29 | $94.33 | $90.14 | $93.64 | $90.48 | 48,266 |
2018-02-08 | $97.34 | $97.34 | $93.24 | $93.24 | $90.09 | 22,076 |
2018-02-07 | $97.04 | $98.50 | $96.81 | $97.17 | $93.89 | 17,778 |
2018-02-06 | $92.60 | $97.37 | $92.29 | $97.14 | $93.86 | 36,550 |
2018-02-05 | $97.14 | $99.07 | $94.39 | $94.76 | $91.56 | 45,583 |
2018-02-02 | $100.47 | $100.69 | $98.23 | $98.40 | $95.08 | 22,443 |
2018-02-01 | $100.66 | $101.12 | $99.81 | $99.81 | $96.44 | 17,249 |
2018-01-31 | $102.77 | $102.88 | $101.36 | $101.49 | $98.06 | 22,226 |
2018-01-30 | $101.84 | $102.31 | $101.39 | $102.13 | $98.68 | 14,613 |
2018-01-29 | $103.19 | $103.87 | $103.17 | $103.40 | $99.91 | 17,720 |
2018-01-26 | $102.14 | $103.18 | $101.89 | $103.18 | $99.69 | 10,313 |
2018-01-25 | $102.26 | $102.26 | $101.08 | $101.73 | $98.29 | 10,731 |
2018-01-24 | $101.63 | $101.96 | $100.60 | $101.27 | $97.85 | 20,164 |
2018-01-23 | $101.07 | $101.07 | $100.49 | $101.07 | $97.66 | 18,168 |
2018-01-22 | $99.34 | $100.53 | $99.34 | $100.52 | $97.12 | 10,969 |
2018-01-19 | $98.93 | $99.29 | $98.60 | $99.29 | $95.94 | 12,774 |
2018-01-18 | $98.35 | $98.45 | $98.07 | $98.32 | $95.00 | 14,562 |
2018-01-17 | $97.67 | $98.35 | $97.62 | $98.16 | $94.84 | 15,724 |
2018-01-16 | $98.54 | $98.90 | $97.26 | $97.47 | $94.18 | 39,163 |
2018-01-12 | $96.42 | $97.95 | $96.42 | $97.78 | $94.48 | 17,302 |
2018-01-11 | $94.87 | $96.21 | $94.80 | $96.21 | $92.96 | 8,123 |
2018-01-10 | $93.98 | $94.63 | $93.71 | $94.63 | $91.43 | 13,703 |
2018-01-09 | $94.77 | $94.77 | $94.04 | $94.55 | $91.36 | 6,012 |
2018-01-08 | $94.03 | $94.30 | $94.00 | $94.23 | $91.05 | 4,895 |
2018-01-05 | $92.97 | $93.85 | $92.97 | $93.85 | $90.68 | 7,568 |
2018-01-04 | $92.85 | $92.85 | $91.91 | $92.48 | $89.36 | 37,188 |
2018-01-03 | $92.66 | $92.83 | $92.43 | $92.76 | $89.63 | 10,738 |
2018-01-02 | $91.78 | $92.72 | $91.78 | $92.62 | $89.49 | 17,410 |
2017-12-29 | $91.95 | $91.98 | $91.37 | $91.37 | $88.28 | 11,465 |
2017-12-28 | $92.00 | $92.00 | $91.66 | $91.86 | $88.76 | 6,199 |
2017-12-27 | $92.27 | $92.27 | $91.81 | $91.84 | $88.74 | 10,770 |
2017-12-26 | $91.39 | $92.14 | $91.39 | $92.13 | $89.02 | 12,423 |
2017-12-22 | $91.50 | $91.50 | $91.27 | $91.43 | $88.34 | 9,911 |
2017-12-21 | $91.45 | $91.71 | $91.45 | $91.53 | $88.44 | 7,101 |
2017-12-20 | $91.70 | $91.70 | $91.22 | $91.43 | $88.34 | 5,697 |
2017-12-19 | $91.37 | $91.51 | $91.09 | $91.31 | $88.23 | 11,471 |
2017-12-18 | $90.74 | $91.34 | $90.74 | $91.16 | $88.08 | 91,314 |
2017-12-15 | $91.35 | $91.98 | $91.31 | $91.52 | $87.06 | 13,518 |
2017-12-14 | $91.34 | $91.45 | $90.71 | $90.71 | $86.29 | 7,600 |
2017-12-13 | $90.91 | $91.29 | $90.91 | $91.21 | $86.77 | 12,670 |
2017-12-12 | $91.08 | $91.08 | $90.62 | $90.65 | $86.24 | 8,540 |
2017-12-11 | $90.81 | $90.90 | $90.46 | $90.88 | $86.46 | 8,882 |
2017-12-08 | $90.16 | $90.82 | $89.92 | $90.76 | $86.34 | 12,205 |
2017-12-07 | $89.78 | $90.08 | $89.68 | $89.78 | $85.41 | 16,463 |
2017-12-06 | $89.52 | $89.88 | $89.33 | $89.53 | $85.17 | 8,232 |
2017-12-05 | $90.63 | $90.63 | $89.82 | $89.83 | $85.46 | 17,625 |
2017-12-04 | $89.80 | $90.65 | $89.80 | $90.45 | $86.05 | 19,459 |
2017-12-01 | $89.25 | $89.25 | $87.75 | $88.99 | $84.66 | 37,759 |
2017-11-30 | $89.26 | $89.93 | $89.00 | $89.41 | $85.06 | 42,636 |
2017-11-29 | $87.60 | $88.76 | $87.60 | $88.56 | $84.25 | 14,323 |
2017-11-28 | $86.31 | $87.51 | $86.10 | $87.51 | $83.25 | 59,868 |
2017-11-27 | $86.11 | $86.52 | $85.99 | $86.06 | $81.87 | 11,128 |
2017-11-24 | $86.12 | $86.12 | $85.77 | $85.77 | $81.59 | 8,335 |
2017-11-22 | $85.53 | $86.00 | $85.50 | $85.77 | $81.59 | 6,243 |
2017-11-21 | $85.25 | $85.40 | $85.12 | $85.39 | $81.23 | 15,803 |
2017-11-20 | $85.11 | $85.12 | $84.82 | $85.12 | $80.98 | 4,264 |
2017-11-17 | $84.96 | $85.25 | $84.83 | $85.17 | $81.02 | 160,709 |
2017-11-16 | $83.30 | $84.35 | $83.30 | $84.33 | $80.22 | 15,787 |
2017-11-15 | $82.64 | $82.93 | $82.62 | $82.67 | $78.65 | 6,054 |
2017-11-14 | $83.20 | $83.44 | $83.14 | $83.44 | $79.38 | 2,120 |
2017-11-13 | $83.59 | $84.21 | $83.44 | $83.50 | $79.44 | 18,063 |
2017-11-10 | $82.77 | $83.53 | $82.77 | $83.46 | $79.40 | 14,070 |
2017-11-09 | $82.28 | $82.90 | $82.18 | $82.90 | $78.86 | 1,934 |
2017-11-08 | $81.92 | $82.71 | $81.92 | $82.53 | $78.51 | 7,789 |
2017-11-07 | $82.01 | $82.15 | $81.65 | $81.77 | $77.79 | 4,724 |
2017-11-06 | $82.09 | $82.09 | $81.86 | $81.86 | $77.87 | 1,094 |
2017-11-03 | $82.08 | $82.37 | $82.08 | $82.24 | $78.24 | 1,088 |
2017-11-02 | $81.91 | $82.00 | $81.66 | $81.83 | $77.85 | 3,066 |
2017-11-01 | $82.06 | $82.06 | $81.68 | $81.90 | $77.91 | 7,546 |
2017-10-31 | $81.83 | $81.83 | $81.54 | $81.58 | $77.61 | 2,918 |
2017-10-30 | $81.75 | $81.83 | $81.33 | $81.48 | $77.51 | 1,807 |
2017-10-27 | $82.04 | $82.04 | $81.19 | $81.94 | $77.95 | 9,817 |
2017-10-26 | $81.98 | $82.14 | $81.25 | $81.39 | $77.43 | 7,622 |
2017-10-25 | $81.72 | $81.72 | $81.28 | $81.54 | $77.57 | 6,666 |
2017-10-24 | $81.69 | $81.94 | $81.64 | $81.73 | $77.75 | 3,027 |
2017-10-23 | $81.68 | $82.05 | $81.56 | $81.56 | $77.59 | 9,769 |
2017-10-20 | $81.46 | $81.63 | $81.38 | $81.63 | $77.66 | 1,831 |
2017-10-19 | $80.86 | $81.24 | $80.86 | $81.13 | $77.18 | 1,819 |
2017-10-18 | $81.31 | $81.33 | $81.25 | $81.32 | $77.36 | 2,090 |
2017-10-17 | $80.88 | $81.27 | $80.88 | $81.10 | $77.16 | 9,840 |
2017-10-16 | $81.46 | $81.46 | $80.82 | $80.96 | $77.02 | 4,726 |
2017-10-13 | $81.35 | $81.51 | $81.35 | $81.36 | $77.40 | 3,141 |
2017-10-12 | $81.34 | $81.45 | $80.95 | $81.20 | $77.25 | 8,277 |
2017-10-11 | $81.32 | $81.45 | $81.26 | $81.29 | $77.33 | 7,281 |
2017-10-10 | $81.10 | $81.29 | $80.96 | $81.06 | $77.12 | 2,271 |
2017-10-09 | $80.68 | $80.85 | $80.58 | $80.58 | $76.66 | 3,866 |
2017-10-06 | $81.71 | $81.85 | $81.71 | $81.80 | $77.82 | 721 |
2017-10-05 | $81.68 | $82.24 | $81.68 | $82.20 | $78.20 | 3,405 |
2017-10-04 | $81.61 | $81.65 | $81.49 | $81.52 | $77.55 | 1,946 |
2017-10-03 | $81.68 | $81.76 | $81.68 | $81.71 | $77.73 | 970 |
2017-10-02 | $81.58 | $81.60 | $81.27 | $81.59 | $77.61 | 9,514 |
2017-09-29 | $81.43 | $81.53 | $81.43 | $81.52 | $77.55 | 1,058 |
2017-09-28 | $81.26 | $81.32 | $81.21 | $81.23 | $77.28 | 2,247 |
2017-09-27 | $81.36 | $81.64 | $81.16 | $81.55 | $77.58 | 8,796 |
2017-09-26 | $81.36 | $81.36 | $81.07 | $81.31 | $77.35 | 1,093 |
2017-09-25 | $81.17 | $81.17 | $80.76 | $80.90 | $76.97 | 3,379 |
2017-09-22 | $80.43 | $80.69 | $80.41 | $80.69 | $76.76 | 2,300 |
2017-09-21 | $80.80 | $80.80 | $80.42 | $80.50 | $76.58 | 4,195 |
2017-09-20 | $81.07 | $81.14 | $80.76 | $80.92 | $76.98 | 1,250 |
2017-09-19 | $81.89 | $81.89 | $81.07 | $81.07 | $77.12 | 3,291 |
2017-09-18 | $82.32 | $82.35 | $81.69 | $81.69 | $77.71 | 4,705 |
2017-09-15 | $82.00 | $82.23 | $82.00 | $82.19 | $78.19 | 2,484 |
2017-09-14 | $82.56 | $82.56 | $82.03 | $82.05 | $78.06 | 2,647 |
2017-09-13 | $82.62 | $82.73 | $82.62 | $82.73 | $78.70 | 2,054 |
2017-09-12 | $81.18 | $81.84 | $81.18 | $81.62 | $77.65 | 3,049 |
2017-09-11 | $80.49 | $80.83 | $80.49 | $80.82 | $76.89 | 2,716 |
2017-09-08 | $80.80 | $80.80 | $79.95 | $80.25 | $76.34 | 3,480 |
2017-09-07 | $80.81 | $81.03 | $80.66 | $81.00 | $77.06 | 6,832 |
2017-09-06 | $79.93 | $80.56 | $79.93 | $80.51 | $76.59 | 5,312 |
2017-09-05 | $79.60 | $79.96 | $79.58 | $79.68 | $75.80 | 5,010 |
2017-09-01 | $79.30 | $79.62 | $79.30 | $79.59 | $75.72 | 2,025 |
2017-08-31 | $79.01 | $79.30 | $78.92 | $79.06 | $75.21 | 6,944 |
2017-08-30 | $78.52 | $78.93 | $78.51 | $78.93 | $75.09 | 1,202 |
2017-08-29 | $77.96 | $78.50 | $77.47 | $78.37 | $74.56 | 6,793 |
2017-08-28 | $78.58 | $78.58 | $78.36 | $78.42 | $74.60 | 2,316 |
2017-08-25 | $78.40 | $78.74 | $78.40 | $78.51 | $74.69 | 2,484 |
2017-08-24 | $79.58 | $79.58 | $78.07 | $78.07 | $74.27 | 3,694 |
2017-08-23 | $79.04 | $79.18 | $78.94 | $79.16 | $75.31 | 3,400 |
2017-08-22 | $78.82 | $79.53 | $78.82 | $79.53 | $75.66 | 3,527 |
2017-08-21 | $78.17 | $78.70 | $78.10 | $78.61 | $74.78 | 164,154 |
2017-08-18 | $78.77 | $78.78 | $78.48 | $78.48 | $74.66 | 2,425 |
2017-08-17 | $79.30 | $79.44 | $78.57 | $78.57 | $74.75 | 65,878 |
2017-08-16 | $79.65 | $79.93 | $79.65 | $79.72 | $75.84 | 4,479 |
2017-08-15 | $80.27 | $80.27 | $79.28 | $79.28 | $75.42 | 21,919 |
2017-08-14 | $80.48 | $80.48 | $80.05 | $80.17 | $76.27 | 5,574 |
2017-08-11 | $79.60 | $80.21 | $79.60 | $80.09 | $76.19 | 2,312 |
2017-08-10 | $80.85 | $80.85 | $79.68 | $79.68 | $75.80 | 11,817 |
2017-08-09 | $81.33 | $81.42 | $80.97 | $81.12 | $77.17 | 4,249 |
2017-08-08 | $81.71 | $82.16 | $81.60 | $81.61 | $77.64 | 4,321 |
2017-08-07 | $81.13 | $81.66 | $81.13 | $81.66 | $77.69 | 4,788 |
2017-08-04 | $81.11 | $81.11 | $80.75 | $81.00 | $77.06 | 2,523 |
2017-08-03 | $81.59 | $81.59 | $80.72 | $80.72 | $76.79 | 3,650 |
2017-08-02 | $81.92 | $81.92 | $81.27 | $81.59 | $77.62 | 9,162 |
2017-08-01 | $82.01 | $82.14 | $81.94 | $82.04 | $78.05 | 6,231 |
2017-07-31 | $81.83 | $81.83 | $81.42 | $81.70 | $77.72 | 3,974 |
2017-07-28 | $81.40 | $81.70 | $81.26 | $81.57 | $77.60 | 6,748 |
2017-07-27 | $81.97 | $82.54 | $81.61 | $82.03 | $78.04 | 18,396 |
2017-07-26 | $81.62 | $81.76 | $81.30 | $81.76 | $77.78 | 3,246 |
2017-07-25 | $80.64 | $81.61 | $80.64 | $81.51 | $77.54 | 6,112 |
2017-07-24 | $80.32 | $80.56 | $80.32 | $80.44 | $76.52 | 8,121 |
2017-07-21 | $80.06 | $80.34 | $79.99 | $80.34 | $76.43 | 16,469 |
2017-07-20 | $80.76 | $80.76 | $80.22 | $80.31 | $76.40 | 20,847 |
2017-07-19 | $80.47 | $80.72 | $80.47 | $80.55 | $76.63 | 12,783 |
2017-07-18 | $80.15 | $80.44 | $80.15 | $80.20 | $76.30 | 49,267 |
2017-07-17 | $80.20 | $80.64 | $80.20 | $80.46 | $76.54 | 28,241 |
2017-07-14 | $80.08 | $80.25 | $79.87 | $80.14 | $76.24 | 12,326 |
2017-07-13 | $80.29 | $80.29 | $79.56 | $79.84 | $75.95 | 109,015 |
2017-07-12 | $79.02 | $79.39 | $79.02 | $79.27 | $75.41 | 15,319 |
2017-07-11 | $78.80 | $78.84 | $78.57 | $78.69 | $74.86 | 3,359 |
2017-07-10 | $79.22 | $79.22 | $78.81 | $78.91 | $75.07 | 9,609 |
2017-07-07 | $79.30 | $79.49 | $79.24 | $79.28 | $75.42 | 10,595 |
2017-07-06 | $79.59 | $79.59 | $79.15 | $79.15 | $75.30 | 5,045 |
2017-07-05 | $80.36 | $80.36 | $80.03 | $80.16 | $76.26 | 2,762 |
2017-07-03 | $80.65 | $80.98 | $80.37 | $80.37 | $76.46 | 13,296 |
2017-06-30 | $80.47 | $80.63 | $80.18 | $80.47 | $76.55 | 36,812 |
2017-06-29 | $81.00 | $81.00 | $79.75 | $80.29 | $76.38 | 36,432 |
2017-06-28 | $80.57 | $81.00 | $80.56 | $80.93 | $76.99 | 4,196 |
2017-06-27 | $80.53 | $81.17 | $80.53 | $80.55 | $76.63 | 4,206 |
2017-06-26 | $80.65 | $80.82 | $80.58 | $80.69 | $76.76 | 26,927 |
2017-06-23 | $80.58 | $80.58 | $80.10 | $80.20 | $76.30 | 2,198 |
2017-06-22 | $80.78 | $80.88 | $80.54 | $80.64 | $76.71 | 26,968 |
2017-06-21 | $80.75 | $80.91 | $80.51 | $80.84 | $76.90 | 9,653 |
2017-06-20 | $81.57 | $81.57 | $80.60 | $80.63 | $76.71 | 37,424 |
2017-06-19 | $81.31 | $81.54 | $80.82 | $81.48 | $77.51 | 25,453 |
2017-06-16 | $80.94 | $80.94 | $80.15 | $80.78 | $76.85 | 67,916 |
2017-06-15 | $82.29 | $82.29 | $81.43 | $81.84 | $77.86 | 7,225 |
2017-06-14 | $82.97 | $83.30 | $82.96 | $83.30 | $79.25 | 2,538 |
2017-06-13 | $82.72 | $83.17 | $82.68 | $83.15 | $79.10 | 5,595 |
2017-06-12 | $82.66 | $82.73 | $82.56 | $82.58 | $78.56 | 1,924 |
2017-06-09 | $83.08 | $83.16 | $82.16 | $82.83 | $78.80 | 3,230 |
2017-06-08 | $83.36 | $83.37 | $82.96 | $83.00 | $78.96 | 2,188 |
2017-06-07 | $82.94 | $83.08 | $82.85 | $82.98 | $78.94 | 2,196 |
2017-06-06 | $83.76 | $83.76 | $82.74 | $82.76 | $78.73 | 5,136 |
2017-06-05 | $84.08 | $84.08 | $83.76 | $84.01 | $79.92 | 6,599 |
2017-06-02 | $83.88 | $84.01 | $83.69 | $83.94 | $79.85 | 18,107 |
2017-06-01 | $83.02 | $83.87 | $83.02 | $83.87 | $79.79 | 16,817 |
2017-05-31 | $82.81 | $82.84 | $82.33 | $82.83 | $78.80 | 18,474 |
2017-05-30 | $82.64 | $82.81 | $82.60 | $82.79 | $78.76 | 4,124 |
2017-05-26 | $82.99 | $82.99 | $82.65 | $82.71 | $78.68 | 3,435 |
2017-05-25 | $82.04 | $82.80 | $82.04 | $82.69 | $78.66 | 4,654 |
2017-05-24 | $81.66 | $81.66 | $81.21 | $81.54 | $77.57 | 5,252 |
2017-05-23 | $82.41 | $82.41 | $81.68 | $81.74 | $77.76 | 16,259 |
2017-05-22 | $82.18 | $82.41 | $82.18 | $82.31 | $78.30 | 4,988 |
2017-05-19 | $81.98 | $82.14 | $81.89 | $81.94 | $77.95 | 11,175 |
2017-05-18 | $80.84 | $81.40 | $80.84 | $81.26 | $77.30 | 9,191 |
2017-05-17 | $81.34 | $81.45 | $80.68 | $80.69 | $76.76 | 6,767 |
2017-05-16 | $82.02 | $82.02 | $81.70 | $81.70 | $77.72 | 48,923 |
2017-05-15 | $82.16 | $82.54 | $81.96 | $82.04 | $78.05 | 15,915 |
2017-05-12 | $82.21 | $82.39 | $82.04 | $82.10 | $78.10 | 20,629 |
2017-05-11 | $82.58 | $82.72 | $82.27 | $82.53 | $78.51 | 27,511 |
2017-05-10 | $82.64 | $83.10 | $82.64 | $83.10 | $79.05 | 3,793 |
2017-05-09 | $82.60 | $82.93 | $82.60 | $82.81 | $78.78 | 7,237 |
2017-05-08 | $82.28 | $82.40 | $82.28 | $82.40 | $78.39 | 3,127 |
2017-05-05 | $81.97 | $82.00 | $81.69 | $81.93 | $77.94 | 5,582 |
2017-05-04 | $81.65 | $81.91 | $81.56 | $81.83 | $77.85 | 25,398 |
2017-05-03 | $81.30 | $81.64 | $81.17 | $81.64 | $77.67 | 2,360 |
2017-05-02 | $81.34 | $81.47 | $80.98 | $81.47 | $77.50 | 9,163 |
2017-05-01 | $81.43 | $81.54 | $81.31 | $81.34 | $77.38 | 5,833 |
2017-04-28 | $81.54 | $81.58 | $81.25 | $81.28 | $77.32 | 3,569 |
2017-04-27 | $81.25 | $81.52 | $81.21 | $81.50 | $77.53 | 6,699 |
2017-04-26 | $80.83 | $81.15 | $80.81 | $80.97 | $77.03 | 11,397 |
2017-04-25 | $80.35 | $80.65 | $80.35 | $80.65 | $76.72 | 5,454 |
2017-04-24 | $80.32 | $80.40 | $80.12 | $80.33 | $76.42 | 5,715 |
2017-04-21 | $79.72 | $79.81 | $79.64 | $79.70 | $75.82 | 4,330 |
2017-04-20 | $79.41 | $79.90 | $79.28 | $79.72 | $75.84 | 19,927 |
2017-04-19 | $78.94 | $79.23 | $78.78 | $78.83 | $74.99 | 2,249 |
2017-04-18 | $78.45 | $78.87 | $78.36 | $78.77 | $74.94 | 8,142 |
2017-04-17 | $78.70 | $79.11 | $78.70 | $79.11 | $75.26 | 3,262 |
2017-04-13 | $79.03 | $79.14 | $78.64 | $78.64 | $74.81 | 8,465 |
2017-04-12 | $79.28 | $79.28 | $79.04 | $79.04 | $75.19 | 2,919 |
2017-04-11 | $79.46 | $79.46 | $78.94 | $79.27 | $75.41 | 13,159 |
2017-04-10 | $78.90 | $79.68 | $78.90 | $79.46 | $75.59 | 19,004 |
2017-04-07 | $78.74 | $78.82 | $78.64 | $78.73 | $74.90 | 4,011 |
2017-04-06 | $78.58 | $79.09 | $78.58 | $78.74 | $74.91 | 7,780 |
2017-04-05 | $78.76 | $79.00 | $78.27 | $78.27 | $74.46 | 15,748 |
2017-04-04 | $78.52 | $78.52 | $78.30 | $78.45 | $74.63 | 5,859 |
2017-04-03 | $79.08 | $79.08 | $78.49 | $78.65 | $74.82 | 38,399 |
2017-03-31 | $78.90 | $79.21 | $78.90 | $79.01 | $75.16 | 29,181 |
2017-03-30 | $78.68 | $79.04 | $78.68 | $79.00 | $75.15 | 47,211 |
2017-03-29 | $77.81 | $79.00 | $77.81 | $78.89 | $75.05 | 26,298 |
2017-03-28 | $77.62 | $78.18 | $77.62 | $78.18 | $74.37 | 7,662 |
2017-03-27 | $77.10 | $77.74 | $77.10 | $77.68 | $73.90 | 38,049 |
2017-03-24 | $77.87 | $77.92 | $77.62 | $77.70 | $73.92 | 3,408 |
2017-03-23 | $77.88 | $78.06 | $77.61 | $77.76 | $73.97 | 6,455 |
2017-03-22 | $77.42 | $77.87 | $77.31 | $77.85 | $74.06 | 243,697 |
2017-03-21 | $78.64 | $78.64 | $77.40 | $77.47 | $73.70 | 14,175 |
2017-03-20 | $79.00 | $79.00 | $78.46 | $78.46 | $74.64 | 31,983 |
2017-03-17 | $78.99 | $79.00 | $78.71 | $78.98 | $75.14 | 4,806 |
2017-03-16 | $78.78 | $79.10 | $78.76 | $78.81 | $74.97 | 6,122 |
2017-03-15 | $78.54 | $78.79 | $78.21 | $78.79 | $74.96 | 6,988 |
2017-03-14 | $78.53 | $78.53 | $78.39 | $78.47 | $74.65 | 5,646 |
2017-03-13 | $78.49 | $78.55 | $78.40 | $78.51 | $74.69 | 5,788 |
2017-03-10 | $78.62 | $78.80 | $78.40 | $78.45 | $74.63 | 3,671 |
2017-03-09 | $78.50 | $78.70 | $78.33 | $78.48 | $74.66 | 4,315 |
2017-03-08 | $78.25 | $78.74 | $78.25 | $78.54 | $74.72 | 9,461 |
2017-03-07 | $78.21 | $78.48 | $78.08 | $78.11 | $74.31 | 7,070 |
2017-03-06 | $78.86 | $78.86 | $78.42 | $78.43 | $74.61 | 5,528 |
2017-03-03 | $79.47 | $79.47 | $78.90 | $79.05 | $75.20 | 10,087 |
2017-03-02 | $79.59 | $79.81 | $79.59 | $79.61 | $75.73 | 5,405 |
2017-03-01 | $79.82 | $79.82 | $79.51 | $79.55 | $75.68 | 13,236 |
2017-02-28 | $79.45 | $79.45 | $78.91 | $79.05 | $75.20 | 53,047 |
2017-02-27 | $80.03 | $80.26 | $79.98 | $80.17 | $76.27 | 35,001 |
2017-02-24 | $79.29 | $80.12 | $79.29 | $80.09 | $76.19 | 25,325 |
2017-02-23 | $80.13 | $80.13 | $79.48 | $79.48 | $75.61 | 72,170 |
2017-02-22 | $80.21 | $80.21 | $79.82 | $80.01 | $76.12 | 16,667 |
2017-02-21 | $80.05 | $80.29 | $79.99 | $80.17 | $76.27 | 27,480 |
2017-02-17 | $78.95 | $79.44 | $78.95 | $79.44 | $75.57 | 6,898 |
2017-02-16 | $79.28 | $79.52 | $79.04 | $79.16 | $75.31 | 16,070 |
2017-02-15 | $78.58 | $79.39 | $78.58 | $79.38 | $75.52 | 28,394 |
2017-02-14 | $77.98 | $78.67 | $77.98 | $78.67 | $74.84 | 15,698 |
2017-02-13 | $78.30 | $78.30 | $77.95 | $78.06 | $74.26 | 7,860 |
2017-02-10 | $77.77 | $78.00 | $77.71 | $77.99 | $74.19 | 8,229 |
2017-02-09 | $77.05 | $77.84 | $77.00 | $77.69 | $73.91 | 19,034 |
2017-02-08 | $76.38 | $77.04 | $76.38 | $77.00 | $73.25 | 42,666 |
2017-02-07 | $76.28 | $76.54 | $76.20 | $76.29 | $72.58 | 25,398 |
2017-02-06 | $76.41 | $76.41 | $76.06 | $76.07 | $72.37 | 12,062 |
2017-02-03 | $76.31 | $77.21 | $76.16 | $76.36 | $72.64 | 180,658 |
2017-02-02 | $76.38 | $76.65 | $76.38 | $76.52 | $72.80 | 6,230 |
2017-02-01 | $76.74 | $76.74 | $76.09 | $76.28 | $72.57 | 14,547 |
2017-01-31 | $76.10 | $76.66 | $75.98 | $76.58 | $72.85 | 13,764 |
2017-01-30 | $75.96 | $76.38 | $75.72 | $76.36 | $72.64 | 29,539 |
2017-01-27 | $76.92 | $76.92 | $75.91 | $76.10 | $72.40 | 86,007 |
2017-01-26 | $77.01 | $77.17 | $76.83 | $76.83 | $73.09 | 107,185 |
2017-01-25 | $77.48 | $77.56 | $77.26 | $77.34 | $73.58 | 12,454 |
2017-01-24 | $76.61 | $77.09 | $76.61 | $77.03 | $73.28 | 6,769 |
2017-01-23 | $76.36 | $76.86 | $76.36 | $76.54 | $72.81 | 20,238 |
2017-01-20 | $77.10 | $77.10 | $76.53 | $76.67 | $72.94 | 14,528 |
2017-01-19 | $77.24 | $77.46 | $76.73 | $76.87 | $73.13 | 201,447 |
2017-01-18 | $77.56 | $77.56 | $77.10 | $77.41 | $73.64 | 5,829 |
2017-01-17 | $76.99 | $78.00 | $76.99 | $77.72 | $73.94 | 11,025 |
2017-01-13 | $76.78 | $77.39 | $76.78 | $77.17 | $73.42 | 11,659 |
2017-01-12 | $76.64 | $77.13 | $76.63 | $77.08 | $73.33 | 7,893 |
2017-01-11 | $76.97 | $77.06 | $76.29 | $76.79 | $73.05 | 6,309 |
2017-01-10 | $76.67 | $77.33 | $76.66 | $77.06 | $73.31 | 11,157 |
2017-01-09 | $76.73 | $76.83 | $76.66 | $76.76 | $73.02 | 4,340 |
2017-01-06 | $76.53 | $76.87 | $76.37 | $76.76 | $73.02 | 18,664 |
2017-01-05 | $75.88 | $76.58 | $75.88 | $76.58 | $72.85 | 31,055 |
2017-01-04 | $76.54 | $77.18 | $76.54 | $76.93 | $73.19 | 11,955 |
2017-01-03 | $76.29 | $76.30 | $76.00 | $76.28 | $72.57 | 4,394 |
2016-12-30 | $76.51 | $76.60 | $75.79 | $75.80 | $72.11 | 4,899 |
2016-12-29 | $76.61 | $76.76 | $76.45 | $76.53 | $72.80 | 6,421 |
2016-12-28 | $77.29 | $77.33 | $76.61 | $76.68 | $72.95 | 5,642 |
2016-12-27 | $76.82 | $77.38 | $76.82 | $77.13 | $73.38 | 9,407 |
2016-12-23 | $76.88 | $77.04 | $76.74 | $76.74 | $73.01 | 4,485 |
2016-12-22 | $78.03 | $78.03 | $76.74 | $76.90 | $73.16 | 7,216 |
2016-12-21 | $78.36 | $78.36 | $78.14 | $78.14 | $74.34 | 2,940 |
2016-12-20 | $78.15 | $78.55 | $78.15 | $78.41 | $74.59 | 8,434 |
2016-12-19 | $77.74 | $78.28 | $77.38 | $78.01 | $74.21 | 41,419 |
2016-12-16 | $79.55 | $79.62 | $78.90 | $79.08 | $73.98 | 19,265 |
2016-12-15 | $79.56 | $79.81 | $79.37 | $79.39 | $74.27 | 6,038 |
2016-12-14 | $80.30 | $80.38 | $79.46 | $79.55 | $74.42 | 17,490 |
2016-12-13 | $79.65 | $80.52 | $79.65 | $80.21 | $75.04 | 17,306 |
2016-12-12 | $79.68 | $79.79 | $79.34 | $79.49 | $74.36 | 17,010 |
2016-12-09 | $79.61 | $79.93 | $79.49 | $79.93 | $74.77 | 41,847 |
2016-12-08 | $79.73 | $79.80 | $79.43 | $79.54 | $74.41 | 6,848 |
2016-12-07 | $78.28 | $79.57 | $78.21 | $79.46 | $74.34 | 19,079 |
2016-12-06 | $78.38 | $78.42 | $78.17 | $78.32 | $73.27 | 7,836 |
2016-12-05 | $78.06 | $78.38 | $77.86 | $78.18 | $73.14 | 5,655 |
2016-12-02 | $77.74 | $78.12 | $77.74 | $77.79 | $72.77 | 4,650 |
2016-12-01 | $77.60 | $78.11 | $77.43 | $77.72 | $72.71 | 5,076 |
2016-11-30 | $78.41 | $78.41 | $77.93 | $77.94 | $72.91 | 30,219 |
2016-11-29 | $78.54 | $78.79 | $78.40 | $78.45 | $73.39 | 8,608 |
2016-11-28 | $78.78 | $78.78 | $78.33 | $78.46 | $73.40 | 6,189 |
2016-11-25 | $79.29 | $79.32 | $78.89 | $78.89 | $73.80 | 13,527 |
2016-11-23 | $78.66 | $78.90 | $78.53 | $78.85 | $73.76 | 18,047 |
2016-11-22 | $78.19 | $78.87 | $78.19 | $78.84 | $73.76 | 40,933 |
2016-11-21 | $77.60 | $77.89 | $77.60 | $77.89 | $72.86 | 167,885 |
2016-11-18 | $77.66 | $77.72 | $77.41 | $77.42 | $72.43 | 7,715 |
2016-11-17 | $76.61 | $77.66 | $76.61 | $77.66 | $72.65 | 8,796 |
2016-11-16 | $76.72 | $77.20 | $76.72 | $76.91 | $71.95 | 13,157 |
2016-11-15 | $76.55 | $76.72 | $76.25 | $76.69 | $71.74 | 33,130 |
2016-11-14 | $76.39 | $76.80 | $76.20 | $76.27 | $71.35 | 23,282 |
2016-11-11 | $75.82 | $76.22 | $75.64 | $76.12 | $71.21 | 7,551 |
2016-11-10 | $76.18 | $76.79 | $75.88 | $76.08 | $71.17 | 17,096 |
2016-11-09 | $73.46 | $75.59 | $73.46 | $75.52 | $70.65 | 26,190 |
2016-11-08 | $74.09 | $74.77 | $73.98 | $74.40 | $69.60 | 18,718 |
2016-11-07 | $74.21 | $75.01 | $74.21 | $74.94 | $70.11 | 17,703 |
2016-11-04 | $73.36 | $73.75 | $73.15 | $73.17 | $68.45 | 9,232 |
2016-11-03 | $74.47 | $74.60 | $73.36 | $73.49 | $68.75 | 12,241 |
2016-11-02 | $74.16 | $74.54 | $74.16 | $74.36 | $69.56 | 11,618 |
2016-11-01 | $75.03 | $75.03 | $73.93 | $74.23 | $69.44 | 38,002 |
2016-10-31 | $74.82 | $75.20 | $74.82 | $75.07 | $70.23 | 10,522 |
2016-10-28 | $74.49 | $74.93 | $74.20 | $74.71 | $69.89 | 29,419 |
2016-10-27 | $77.09 | $77.11 | $76.43 | $76.49 | $71.56 | 7,000 |
2016-10-26 | $76.85 | $77.09 | $76.76 | $76.96 | $72.00 | 3,719 |
2016-10-25 | $77.45 | $77.45 | $77.03 | $77.09 | $72.12 | 3,138 |
2016-10-24 | $77.41 | $77.81 | $77.41 | $77.81 | $72.79 | 10,711 |
2016-10-21 | $76.56 | $77.09 | $76.56 | $77.09 | $72.12 | 4,974 |
2016-10-20 | $77.00 | $77.00 | $76.65 | $76.92 | $71.96 | 3,327 |
2016-10-19 | $76.88 | $76.88 | $76.46 | $76.69 | $71.74 | 10,711 |
2016-10-18 | $77.09 | $77.09 | $76.69 | $76.79 | $71.84 | 12,644 |
2016-10-17 | $76.85 | $76.85 | $76.52 | $76.54 | $71.60 | 1,943 |
2016-10-14 | $77.70 | $77.70 | $77.32 | $77.32 | $72.33 | 3,133 |
2016-10-13 | $77.13 | $77.56 | $76.95 | $77.49 | $72.49 | 4,526 |
2016-10-12 | $77.14 | $77.90 | $77.14 | $77.68 | $72.67 | 63,704 |
2016-10-11 | $77.57 | $77.57 | $76.90 | $77.10 | $72.13 | 5,197 |
2016-10-10 | $77.93 | $78.00 | $77.69 | $77.69 | $72.68 | 15,805 |
2016-10-07 | $78.04 | $78.04 | $77.49 | $77.76 | $72.74 | 4,372 |
2016-10-06 | $77.64 | $77.91 | $77.24 | $77.88 | $72.86 | 15,488 |
2016-10-05 | $77.69 | $77.93 | $77.69 | $77.74 | $72.73 | 6,715 |
2016-10-04 | $77.74 | $78.06 | $77.37 | $77.55 | $72.55 | 12,065 |
2016-10-03 | $77.88 | $77.88 | $77.50 | $77.61 | $72.60 | 17,521 |
2016-09-30 | $77.53 | $78.20 | $77.53 | $77.97 | $72.94 | 19,292 |
2016-09-29 | $77.71 | $77.84 | $77.11 | $77.17 | $72.19 | 5,937 |
2016-09-28 | $77.89 | $77.89 | $77.52 | $77.69 | $72.68 | 7,310 |
2016-09-27 | $77.26 | $77.91 | $77.26 | $77.83 | $72.81 | 21,199 |
2016-09-26 | $77.71 | $77.71 | $77.13 | $77.15 | $72.17 | 14,425 |
2016-09-23 | $77.96 | $78.21 | $77.96 | $78.05 | $73.02 | 104,473 |
2016-09-22 | $77.79 | $78.13 | $77.79 | $78.11 | $73.07 | 4,839 |
2016-09-21 | $77.17 | $77.54 | $76.78 | $77.53 | $72.53 | 3,438 |
2016-09-20 | $77.00 | $77.20 | $76.87 | $76.88 | $71.92 | 6,525 |
2016-09-19 | $77.31 | $77.31 | $76.88 | $76.95 | $71.99 | 5,021 |
2016-09-16 | $76.93 | $77.15 | $76.80 | $77.11 | $72.14 | 3,645 |
2016-09-15 | $76.17 | $77.10 | $76.17 | $77.07 | $72.10 | 15,717 |
2016-09-14 | $77.01 | $77.01 | $76.26 | $76.36 | $71.44 | 7,953 |
2016-09-13 | $77.46 | $77.46 | $76.71 | $76.84 | $71.88 | 11,536 |
2016-09-12 | $76.77 | $78.00 | $76.75 | $77.86 | $72.84 | 9,921 |
2016-09-09 | $78.39 | $78.39 | $77.00 | $77.02 | $72.05 | 11,611 |
2016-09-08 | $79.06 | $79.15 | $78.75 | $78.83 | $73.75 | 8,670 |
2016-09-07 | $79.44 | $79.57 | $79.06 | $79.31 | $74.19 | 23,833 |
2016-09-06 | $79.50 | $79.57 | $79.07 | $79.57 | $74.44 | 50,135 |
2016-09-02 | $79.32 | $79.57 | $79.16 | $79.37 | $74.25 | 26,498 |
2016-09-01 | $79.04 | $79.10 | $78.76 | $79.09 | $73.99 | 9,665 |
2016-08-31 | $79.09 | $79.17 | $78.73 | $79.02 | $73.92 | 20,394 |
2016-08-30 | $79.66 | $79.66 | $79.06 | $79.14 | $74.04 | 13,551 |
2016-08-29 | $79.47 | $79.70 | $79.47 | $79.66 | $74.52 | 21,082 |
2016-08-26 | $79.99 | $79.99 | $79.14 | $79.46 | $74.34 | 11,079 |
2016-08-25 | $80.26 | $80.29 | $79.51 | $79.53 | $74.40 | 14,640 |
2016-08-24 | $81.05 | $81.08 | $80.58 | $80.67 | $75.47 | 6,989 |
2016-08-23 | $81.21 | $81.29 | $81.00 | $81.00 | $75.78 | 10,344 |
2016-08-22 | $80.89 | $80.93 | $80.67 | $80.88 | $75.66 | 2,964 |
2016-08-19 | $80.87 | $80.89 | $80.62 | $80.85 | $75.64 | 10,618 |
2016-08-18 | $80.79 | $80.86 | $80.65 | $80.78 | $75.57 | 12,834 |
2016-08-17 | $80.38 | $80.63 | $80.00 | $80.63 | $75.43 | 16,057 |
2016-08-16 | $81.43 | $81.48 | $81.02 | $81.02 | $75.79 | 6,907 |
2016-08-15 | $81.83 | $82.00 | $81.75 | $81.75 | $76.48 | 10,747 |
2016-08-12 | $81.08 | $81.70 | $81.06 | $81.66 | $76.39 | 24,132 |
2016-08-11 | $81.25 | $81.67 | $80.85 | $81.17 | $75.93 | 56,758 |
2016-08-10 | $80.55 | $80.61 | $80.40 | $80.47 | $75.28 | 12,176 |
2016-08-09 | $80.30 | $80.50 | $80.05 | $80.12 | $74.95 | 57,149 |
2016-08-08 | $80.71 | $80.71 | $80.31 | $80.43 | $75.24 | 14,961 |
2016-08-05 | $80.19 | $80.65 | $80.19 | $80.49 | $75.30 | 10,724 |
2016-08-04 | $79.89 | $80.19 | $79.79 | $79.91 | $74.76 | 9,929 |
2016-08-03 | $79.55 | $79.99 | $79.51 | $79.97 | $74.81 | 7,514 |
2016-08-02 | $80.42 | $80.54 | $79.79 | $79.90 | $74.75 | 13,699 |
2016-08-01 | $80.15 | $80.64 | $80.15 | $80.51 | $75.32 | 5,309 |
2016-07-29 | $80.41 | $80.42 | $80.00 | $80.34 | $75.16 | 26,006 |
2016-07-28 | $80.00 | $80.22 | $79.60 | $80.13 | $74.96 | 28,144 |
2016-07-27 | $80.74 | $80.74 | $79.92 | $80.02 | $74.86 | 23,673 |
2016-07-26 | $80.39 | $80.86 | $80.39 | $80.64 | $75.44 | 5,549 |
2016-07-25 | $80.19 | $80.38 | $80.10 | $80.38 | $75.20 | 2,578 |
2016-07-22 | $80.13 | $80.25 | $79.95 | $80.25 | $75.07 | 10,805 |
2016-07-21 | $80.38 | $80.38 | $79.87 | $79.94 | $74.78 | 7,931 |
2016-07-20 | $80.28 | $80.47 | $80.25 | $80.47 | $75.28 | 14,172 |
2016-07-19 | $79.82 | $80.23 | $79.81 | $80.08 | $74.92 | 17,223 |
2016-07-18 | $79.57 | $80.17 | $79.57 | $80.02 | $74.86 | 40,397 |
2016-07-15 | $80.14 | $80.14 | $79.44 | $79.50 | $74.37 | 6,445 |
2016-07-14 | $80.14 | $80.25 | $79.90 | $79.98 | $74.82 | 23,094 |
2016-07-13 | $79.92 | $79.92 | $79.67 | $79.78 | $74.63 | 28,110 |
2016-07-12 | $80.12 | $80.33 | $79.78 | $79.91 | $74.76 | 30,044 |
2016-07-11 | $79.57 | $80.11 | $79.57 | $79.97 | $74.81 | 26,152 |
2016-07-08 | $78.66 | $79.46 | $78.66 | $79.45 | $74.33 | 124,106 |
2016-07-07 | $78.30 | $78.47 | $78.01 | $78.23 | $73.18 | 36,240 |
2016-07-06 | $77.43 | $78.35 | $77.43 | $78.30 | $73.25 | 9,881 |
2016-07-05 | $77.45 | $77.69 | $77.20 | $77.58 | $72.58 | 16,663 |
2016-07-01 | $77.41 | $77.87 | $77.41 | $77.72 | $72.71 | 22,744 |
2016-06-30 | $76.90 | $77.41 | $76.61 | $77.36 | $72.37 | 10,941 |
2016-06-29 | $76.51 | $76.93 | $76.51 | $76.76 | $71.81 | 20,461 |
2016-06-28 | $75.42 | $75.76 | $75.17 | $75.76 | $70.87 | 16,621 |
2016-06-27 | $74.99 | $75.00 | $74.01 | $74.82 | $69.99 | 24,104 |
2016-06-24 | $74.65 | $75.97 | $74.60 | $75.47 | $70.60 | 72,410 |
2016-06-23 | $76.79 | $76.84 | $76.53 | $76.78 | $71.83 | 10,101 |
2016-06-22 | $76.32 | $76.52 | $76.11 | $76.20 | $71.29 | 16,609 |
2016-06-21 | $76.23 | $76.27 | $76.00 | $76.10 | $71.19 | 37,463 |
2016-06-20 | $76.15 | $76.70 | $75.99 | $75.99 | $71.09 | 24,386 |
2016-06-17 | $75.97 | $75.97 | $75.41 | $75.59 | $70.71 | 15,063 |
2016-06-16 | $75.60 | $75.99 | $75.17 | $75.90 | $71.00 | 95,840 |
2016-06-15 | $75.85 | $76.33 | $75.63 | $75.71 | $70.83 | 135,172 |
2016-06-14 | $75.84 | $75.89 | $75.34 | $75.79 | $70.90 | 13,817 |
2016-06-13 | $76.36 | $76.51 | $76.08 | $76.18 | $71.27 | 7,861 |
2016-06-10 | $76.46 | $76.70 | $75.92 | $76.54 | $71.60 | 12,115 |
2016-06-09 | $76.87 | $76.94 | $76.60 | $76.85 | $71.89 | 12,434 |
2016-06-08 | $76.88 | $77.07 | $76.70 | $77.03 | $72.06 | 21,468 |
2016-06-07 | $76.99 | $77.22 | $76.83 | $76.90 | $71.94 | 33,406 |
2016-06-06 | $77.16 | $77.16 | $76.73 | $76.92 | $71.96 | 12,921 |
2016-06-03 | $77.21 | $77.25 | $76.86 | $77.17 | $72.19 | 68,716 |
2016-06-02 | $76.87 | $77.40 | $76.72 | $77.40 | $72.41 | 118,930 |
2016-06-01 | $76.61 | $76.96 | $76.49 | $76.75 | $71.80 | 11,881 |
2016-05-31 | $76.56 | $76.76 | $76.36 | $76.61 | $71.67 | 16,735 |
2016-05-27 | $76.33 | $76.45 | $76.20 | $76.42 | $71.49 | 14,720 |
2016-05-26 | $75.86 | $76.27 | $75.86 | $76.13 | $71.22 | 48,981 |
2016-05-25 | $75.73 | $75.89 | $75.60 | $75.70 | $70.82 | 18,436 |
2016-05-24 | $75.05 | $75.65 | $75.05 | $75.45 | $70.58 | 11,086 |
2016-05-23 | $75.14 | $75.30 | $74.65 | $74.65 | $69.84 | 12,688 |
2016-05-20 | $74.95 | $75.54 | $74.95 | $75.30 | $70.44 | 15,819 |
2016-05-19 | $74.77 | $75.10 | $74.52 | $75.06 | $70.22 | 22,554 |
2016-05-18 | $73.88 | $74.75 | $73.79 | $74.34 | $69.55 | 120,410 |
2016-05-17 | $75.85 | $75.92 | $74.62 | $74.76 | $69.94 | 24,356 |
2016-05-16 | $74.95 | $76.06 | $74.95 | $75.86 | $70.97 | 41,810 |
2016-05-13 | $75.51 | $75.79 | $74.85 | $74.87 | $70.04 | 51,323 |
2016-05-12 | $75.89 | $76.05 | $75.49 | $75.77 | $70.88 | 15,964 |
2016-05-11 | $76.52 | $76.52 | $75.77 | $75.78 | $70.89 | 28,309 |
2016-05-10 | $77.20 | $77.40 | $77.03 | $77.24 | $72.26 | 26,085 |
2016-05-09 | $76.21 | $77.14 | $76.20 | $76.91 | $71.95 | 17,755 |
2016-05-06 | $75.67 | $76.22 | $75.41 | $76.22 | $71.30 | 55,327 |
2016-05-05 | $76.47 | $76.50 | $75.95 | $76.07 | $71.16 | 65,171 |
2016-05-04 | $76.34 | $76.85 | $76.34 | $76.67 | $71.73 | 22,688 |
2016-05-03 | $76.78 | $77.20 | $76.57 | $76.81 | $71.86 | 13,266 |
2016-05-02 | $76.37 | $77.35 | $76.37 | $77.28 | $72.30 | 18,372 |
2016-04-29 | $76.73 | $76.73 | $75.69 | $76.12 | $71.21 | 47,490 |
2016-04-28 | $76.91 | $76.91 | $75.60 | $75.75 | $70.86 | 10,433 |
2016-04-27 | $77.00 | $77.20 | $76.68 | $77.02 | $72.05 | 9,221 |
2016-04-26 | $77.33 | $77.42 | $76.86 | $76.98 | $72.02 | 11,047 |
2016-04-25 | $76.86 | $77.21 | $76.68 | $77.09 | $72.12 | 7,297 |
2016-04-22 | $77.29 | $77.40 | $76.44 | $77.01 | $72.04 | 10,689 |
2016-04-21 | $77.87 | $78.04 | $77.37 | $77.38 | $72.39 | 6,330 |
2016-04-20 | $77.85 | $78.14 | $77.57 | $77.84 | $72.82 | 9,432 |
2016-04-19 | $78.25 | $78.28 | $77.49 | $77.74 | $72.73 | 11,230 |
2016-04-18 | $77.48 | $78.02 | $77.48 | $78.00 | $72.97 | 31,602 |
2016-04-15 | $77.14 | $77.65 | $77.10 | $77.58 | $72.58 | 21,134 |
2016-04-14 | $76.90 | $77.19 | $76.68 | $77.01 | $72.04 | 20,696 |
2016-04-13 | $76.49 | $77.02 | $76.49 | $76.95 | $71.99 | 46,596 |
2016-04-12 | $75.41 | $76.15 | $75.29 | $76.15 | $71.24 | 16,824 |
2016-04-11 | $75.93 | $76.31 | $75.42 | $75.47 | $70.60 | 81,320 |
2016-04-08 | $76.56 | $76.56 | $75.65 | $75.84 | $70.95 | 139,185 |
2016-04-07 | $77.15 | $77.15 | $75.98 | $76.16 | $71.25 | 23,660 |
2016-04-06 | $76.98 | $77.46 | $76.86 | $77.42 | $72.43 | 20,148 |
2016-04-05 | $76.89 | $77.00 | $76.46 | $76.47 | $71.54 | 44,051 |
2016-04-04 | $77.70 | $77.83 | $77.23 | $77.34 | $72.35 | 36,375 |
2016-04-01 | $76.84 | $77.78 | $76.84 | $77.66 | $72.65 | 34,722 |
2016-03-31 | $77.36 | $77.58 | $77.11 | $77.15 | $72.17 | 44,519 |
2016-03-30 | $77.13 | $77.67 | $77.13 | $77.44 | $72.45 | 27,964 |
2016-03-29 | $76.26 | $76.95 | $76.10 | $76.91 | $71.95 | 26,736 |
2016-03-28 | $76.16 | $76.51 | $76.01 | $76.19 | $71.28 | 20,140 |
2016-03-24 | $75.50 | $75.99 | $75.50 | $75.99 | $71.09 | 11,329 |
2016-03-23 | $75.71 | $76.05 | $75.71 | $75.81 | $70.92 | 14,375 |
2016-03-22 | $75.89 | $76.24 | $75.68 | $75.88 | $70.99 | 27,737 |
2016-03-21 | $76.02 | $76.26 | $75.65 | $76.03 | $71.13 | 9,702 |
2016-03-18 | $76.28 | $76.42 | $75.77 | $76.12 | $71.21 | 26,013 |
2016-03-17 | $75.88 | $75.93 | $75.54 | $75.78 | $70.89 | 45,502 |
2016-03-16 | $75.76 | $76.41 | $75.51 | $76.16 | $71.25 | 36,369 |
2016-03-15 | $75.74 | $76.11 | $75.74 | $75.94 | $71.04 | 78,112 |
2016-03-14 | $76.02 | $76.41 | $76.02 | $76.23 | $71.31 | 13,611 |
2016-03-11 | $75.61 | $76.12 | $75.46 | $76.09 | $71.18 | 21,693 |
2016-03-10 | $75.41 | $75.62 | $74.24 | $75.03 | $70.19 | 17,293 |
2016-03-09 | $74.44 | $75.00 | $74.44 | $74.85 | $70.02 | 47,437 |
2016-03-08 | $74.26 | $75.25 | $74.26 | $74.59 | $69.78 | 16,269 |
2016-03-07 | $74.44 | $75.16 | $74.25 | $74.60 | $69.79 | 22,716 |
2016-03-04 | $74.83 | $75.15 | $74.51 | $74.79 | $69.97 | 21,713 |
2016-03-03 | $74.40 | $74.73 | $73.89 | $74.73 | $69.91 | 23,481 |
2016-03-02 | $74.81 | $75.06 | $74.62 | $74.95 | $70.12 | 18,926 |
2016-03-01 | $73.94 | $74.80 | $73.73 | $74.76 | $69.94 | 30,809 |
2016-02-29 | $73.62 | $74.21 | $73.31 | $73.31 | $68.58 | 29,773 |
2016-02-26 | $74.31 | $74.31 | $73.58 | $73.75 | $68.99 | 32,513 |
2016-02-25 | $73.46 | $74.00 | $73.05 | $74.00 | $69.23 | 17,279 |
2016-02-24 | $72.06 | $73.41 | $71.75 | $73.33 | $68.60 | 40,335 |
2016-02-23 | $72.99 | $72.99 | $72.23 | $72.71 | $68.02 | 27,438 |
2016-02-22 | $72.29 | $72.81 | $72.10 | $72.70 | $68.01 | 40,554 |
2016-02-19 | $70.98 | $71.73 | $70.44 | $71.73 | $67.10 | 23,456 |
2016-02-18 | $71.70 | $71.72 | $71.03 | $71.37 | $66.77 | 49,494 |
2016-02-17 | $71.41 | $72.24 | $71.34 | $72.00 | $67.36 | 42,718 |
2016-02-16 | $70.59 | $71.17 | $70.23 | $70.95 | $66.37 | 36,781 |
2016-02-12 | $68.78 | $69.55 | $68.53 | $69.53 | $65.04 | 64,049 |
2016-02-11 | $67.82 | $68.52 | $67.37 | $68.18 | $63.78 | 88,587 |
2016-02-10 | $68.65 | $69.57 | $68.46 | $68.52 | $64.10 | 39,748 |
2016-02-09 | $67.15 | $68.68 | $67.15 | $68.13 | $63.74 | 177,690 |
2016-02-08 | $68.22 | $68.42 | $66.92 | $68.01 | $63.62 | 76,439 |
2016-02-05 | $70.58 | $70.61 | $68.95 | $69.14 | $64.68 | 133,082 |
2016-02-04 | $70.86 | $71.31 | $70.19 | $70.90 | $66.33 | 41,969 |
2016-02-03 | $72.97 | $72.97 | $70.73 | $71.56 | $66.94 | 85,027 |
2016-02-02 | $73.40 | $73.55 | $72.52 | $72.69 | $68.00 | 49,254 |
2016-02-01 | $72.92 | $74.14 | $72.92 | $73.83 | $69.07 | 49,228 |
2016-01-29 | $71.99 | $73.49 | $71.99 | $73.44 | $68.70 | 43,708 |
2016-01-28 | $72.93 | $72.95 | $71.75 | $72.80 | $68.10 | 32,103 |
2016-01-27 | $72.83 | $73.33 | $71.70 | $72.14 | $67.49 | 44,899 |
2016-01-26 | $72.56 | $73.14 | $72.25 | $72.88 | $68.18 | 74,890 |
2016-01-25 | $72.87 | $73.10 | $72.30 | $72.31 | $67.65 | 39,577 |
2016-01-22 | $72.59 | $73.06 | $72.48 | $72.93 | $68.23 | 51,715 |
2016-01-21 | $71.14 | $72.30 | $70.93 | $71.58 | $66.96 | 84,212 |
2016-01-20 | $70.90 | $71.48 | $69.06 | $70.91 | $66.34 | 110,949 |
2016-01-19 | $72.19 | $72.48 | $71.24 | $71.87 | $67.23 | 96,400 |
2016-01-15 | $70.80 | $71.79 | $70.13 | $71.45 | $66.84 | 86,739 |
2016-01-14 | $72.07 | $73.16 | $71.09 | $72.57 | $67.89 | 81,672 |
2016-01-13 | $74.59 | $74.59 | $71.83 | $71.91 | $67.27 | 124,521 |
2016-01-12 | $74.47 | $74.72 | $73.70 | $74.46 | $69.66 | 97,756 |
2016-01-11 | $73.68 | $74.11 | $72.76 | $73.75 | $68.99 | 146,332 |
2016-01-08 | $75.35 | $75.40 | $73.50 | $73.64 | $68.89 | 93,499 |
2016-01-07 | $74.92 | $76.05 | $74.50 | $74.93 | $70.10 | 295,365 |
2016-01-06 | $75.92 | $76.54 | $75.58 | $76.09 | $71.18 | 70,757 |
2016-01-05 | $76.68 | $77.03 | $76.39 | $76.87 | $71.91 | 153,982 |
2016-01-04 | $76.44 | $76.48 | $75.66 | $76.35 | $71.43 | 235,047 |
2015-12-31 | $78.61 | $78.61 | $77.72 | $77.72 | $72.71 | 84,298 |
2015-12-30 | $78.81 | $78.98 | $78.49 | $78.54 | $73.47 | 85,355 |
2015-12-29 | $78.37 | $79.14 | $78.37 | $78.98 | $73.89 | 54,925 |
2015-12-28 | $77.82 | $78.01 | $77.61 | $77.97 | $72.94 | 46,295 |
2015-12-24 | $77.96 | $78.15 | $77.87 | $77.96 | $72.93 | 31,642 |
2015-12-23 | $77.87 | $78.12 | $77.75 | $78.03 | $73.00 | 56,171 |
2015-12-22 | $77.07 | $77.74 | $76.91 | $77.61 | $72.60 | 101,879 |
2015-12-21 | $76.72 | $76.86 | $76.25 | $76.86 | $71.90 | 19,062 |
2015-12-18 | $78.53 | $78.53 | $77.91 | $78.05 | $71.40 | 38,160 |
2015-12-17 | $79.88 | $80.10 | $78.70 | $78.70 | $71.99 | 36,496 |
2015-12-16 | $79.02 | $79.92 | $78.55 | $79.77 | $72.97 | 75,566 |
2015-12-15 | $79.22 | $79.53 | $78.32 | $78.42 | $71.73 | 106,855 |
2015-12-14 | $77.79 | $78.63 | $77.40 | $78.61 | $71.91 | 108,853 |
2015-12-11 | $78.04 | $78.32 | $77.65 | $77.72 | $71.09 | 84,024 |
2015-12-10 | $78.79 | $79.34 | $78.71 | $78.88 | $72.15 | 55,752 |
2015-12-09 | $79.28 | $79.79 | $78.23 | $78.64 | $71.93 | 121,582 |
2015-12-08 | $78.83 | $79.74 | $78.78 | $79.59 | $72.80 | 98,569 |
2015-12-07 | $79.43 | $79.57 | $79.04 | $79.48 | $72.70 | 97,417 |
2015-12-04 | $78.20 | $79.44 | $78.15 | $79.38 | $72.61 | 64,187 |
2015-12-03 | $78.73 | $78.98 | $77.73 | $78.06 | $71.40 | 110,240 |
2015-12-02 | $78.72 | $79.04 | $78.25 | $78.34 | $71.66 | 32,719 |
2015-12-01 | $78.38 | $78.77 | $78.14 | $78.73 | $72.02 | 101,019 |
2015-11-30 | $78.86 | $79.00 | $77.80 | $78.02 | $71.37 | 76,255 |
2015-11-27 | $78.65 | $78.84 | $78.44 | $78.66 | $71.95 | 31,682 |
2015-11-25 | $78.31 | $78.82 | $78.30 | $78.59 | $71.89 | 46,652 |
2015-11-24 | $77.64 | $78.43 | $77.54 | $78.19 | $71.52 | 58,001 |
2015-11-23 | $77.48 | $78.24 | $77.42 | $78.10 | $71.44 | 59,368 |
2015-11-20 | $77.07 | $77.45 | $77.07 | $77.42 | $70.82 | 66,804 |
2015-11-19 | $76.80 | $77.04 | $76.48 | $76.48 | $69.96 | 34,897 |
2015-11-18 | $76.13 | $76.92 | $75.77 | $76.86 | $70.31 | 91,496 |
2015-11-17 | $76.11 | $76.69 | $75.59 | $75.93 | $69.46 | 93,844 |
2015-11-16 | $73.64 | $75.08 | $73.64 | $75.02 | $68.62 | 221,743 |
2015-11-13 | $75.18 | $75.18 | $73.71 | $73.80 | $67.51 | 247,213 |
2015-11-12 | $76.22 | $76.51 | $75.95 | $75.96 | $69.48 | 36,901 |
2015-11-11 | $77.39 | $77.39 | $76.40 | $76.45 | $69.93 | 34,968 |
2015-11-10 | $76.95 | $77.53 | $76.86 | $77.52 | $70.91 | 33,001 |
2015-11-09 | $78.02 | $78.02 | $76.54 | $77.11 | $70.54 | 89,560 |
2015-11-06 | $78.17 | $78.40 | $77.74 | $78.21 | $71.54 | 60,191 |
2015-11-05 | $77.87 | $78.38 | $77.64 | $78.31 | $71.63 | 50,958 |
2015-11-04 | $78.37 | $78.40 | $77.60 | $77.91 | $71.27 | 35,521 |
2015-11-03 | $77.61 | $78.25 | $77.53 | $78.06 | $71.41 | 60,785 |
2015-11-02 | $77.11 | $77.60 | $76.63 | $77.57 | $70.96 | 58,614 |
2015-10-30 | $76.84 | $77.29 | $76.73 | $77.00 | $70.43 | 31,631 |
2015-10-29 | $76.93 | $77.18 | $76.59 | $77.12 | $70.54 | 36,317 |
2015-10-28 | $77.08 | $77.08 | $76.15 | $76.92 | $70.36 | 65,317 |
2015-10-27 | $76.68 | $76.98 | $76.49 | $76.98 | $70.42 | 215,878 |
2015-10-26 | $76.32 | $76.93 | $76.32 | $76.74 | $70.20 | 85,556 |
2015-10-23 | $77.60 | $77.60 | $76.05 | $76.45 | $69.93 | 88,771 |
2015-10-22 | $76.05 | $76.32 | $75.83 | $76.17 | $69.68 | 70,766 |
2015-10-21 | $76.05 | $76.21 | $75.43 | $75.65 | $69.20 | 48,612 |
2015-10-20 | $76.19 | $76.29 | $75.71 | $75.82 | $69.36 | 26,784 |
2015-10-19 | $75.87 | $76.39 | $75.87 | $76.34 | $69.83 | 129,354 |
2015-10-16 | $75.62 | $76.07 | $75.56 | $76.07 | $69.58 | 37,355 |
2015-10-15 | $74.66 | $75.47 | $74.45 | $75.44 | $69.01 | 38,636 |
2015-10-14 | $76.27 | $76.39 | $74.23 | $74.39 | $68.05 | 222,267 |
2015-10-13 | $76.48 | $76.90 | $76.17 | $76.19 | $69.69 | 50,724 |
2015-10-12 | $76.29 | $76.90 | $76.29 | $76.84 | $70.29 | 71,825 |
2015-10-09 | $75.86 | $76.33 | $75.61 | $76.28 | $69.78 | 356,106 |
2015-10-08 | $75.27 | $75.94 | $75.01 | $75.84 | $69.37 | 100,648 |
2015-10-07 | $75.52 | $75.65 | $74.88 | $75.44 | $69.01 | 30,774 |
2015-10-06 | $76.12 | $76.16 | $74.66 | $75.06 | $68.66 | 31,394 |
2015-10-05 | $75.63 | $76.28 | $75.62 | $76.24 | $69.74 | 60,504 |
2015-10-02 | $73.10 | $75.19 | $72.83 | $75.19 | $68.78 | 77,518 |
2015-10-01 | $73.67 | $73.97 | $72.96 | $73.97 | $67.66 | 58,061 |
2015-09-30 | $73.07 | $73.65 | $72.78 | $73.54 | $67.27 | 47,867 |
2015-09-29 | $72.73 | $73.13 | $71.87 | $72.38 | $66.21 | 54,438 |
2015-09-28 | $74.17 | $74.22 | $72.31 | $72.66 | $66.46 | 51,096 |
2015-09-25 | $75.36 | $75.59 | $74.26 | $74.57 | $68.21 | 24,225 |
2015-09-24 | $74.51 | $74.92 | $74.09 | $74.92 | $68.53 | 70,575 |
2015-09-23 | $75.09 | $75.14 | $74.67 | $75.10 | $68.70 | 28,474 |
2015-09-22 | $74.93 | $75.11 | $74.45 | $75.09 | $68.69 | 25,862 |
2015-09-21 | $75.61 | $76.26 | $75.24 | $75.80 | $69.34 | 51,275 |
2015-09-18 | $75.64 | $76.24 | $75.11 | $75.19 | $68.78 | 38,334 |
2015-09-17 | $76.25 | $77.44 | $76.25 | $76.52 | $70.00 | 79,418 |
2015-09-16 | $75.77 | $76.39 | $75.54 | $76.37 | $69.86 | 35,740 |
2015-09-15 | $75.50 | $76.04 | $75.00 | $75.76 | $69.30 | 61,589 |
2015-09-14 | $75.86 | $75.86 | $75.18 | $75.37 | $68.94 | 19,677 |
2015-09-11 | $75.00 | $75.83 | $74.89 | $75.83 | $69.36 | 48,350 |
2015-09-10 | $74.52 | $75.47 | $74.52 | $74.95 | $68.56 | 23,493 |
2015-09-09 | $76.34 | $76.44 | $74.60 | $74.69 | $68.32 | 31,606 |
2015-09-08 | $75.06 | $75.78 | $74.79 | $75.75 | $69.29 | 22,662 |
2015-09-04 | $74.18 | $74.29 | $73.53 | $74.11 | $67.79 | 19,232 |
2015-09-03 | $74.91 | $75.66 | $74.58 | $74.98 | $68.59 | 31,296 |
2015-09-02 | $74.01 | $74.65 | $73.71 | $74.65 | $68.29 | 24,065 |
2015-09-01 | $73.38 | $74.20 | $73.03 | $73.28 | $67.03 | 36,557 |
2015-08-31 | $75.01 | $75.12 | $74.47 | $74.84 | $68.46 | 15,606 |
2015-08-28 | $75.27 | $75.56 | $74.81 | $75.15 | $68.75 | 31,148 |
2015-08-27 | $75.13 | $75.76 | $74.35 | $75.54 | $69.10 | 166,310 |
2015-08-26 | $72.41 | $74.41 | $71.89 | $74.39 | $68.05 | 67,593 |
2015-08-25 | $72.73 | $74.26 | $71.43 | $71.49 | $65.39 | 212,945 |
2015-08-24 | $73.88 | $73.94 | $66.66 | $72.01 | $65.87 | 127,628 |
2015-08-21 | $76.65 | $76.81 | $74.56 | $74.62 | $68.26 | 171,713 |
2015-08-20 | $78.04 | $78.30 | $77.37 | $77.41 | $70.81 | 110,772 |
2015-08-19 | $78.72 | $78.97 | $77.97 | $78.51 | $71.82 | 68,811 |
2015-08-18 | $78.56 | $79.11 | $78.56 | $78.86 | $72.14 | 49,790 |
2015-08-17 | $78.05 | $78.55 | $77.63 | $78.54 | $71.84 | 14,402 |
2015-08-14 | $77.78 | $78.28 | $77.76 | $78.26 | $71.59 | 39,169 |
2015-08-13 | $77.78 | $78.33 | $77.70 | $77.86 | $71.22 | 58,358 |
2015-08-12 | $77.31 | $77.89 | $76.56 | $77.81 | $71.18 | 32,288 |
2015-08-11 | $77.45 | $78.16 | $77.45 | $77.88 | $71.24 | 20,643 |
2015-08-10 | $77.88 | $78.21 | $77.83 | $77.86 | $71.22 | 38,594 |
2015-08-07 | $77.87 | $77.87 | $76.97 | $77.40 | $70.80 | 56,079 |
2015-08-06 | $79.16 | $79.20 | $77.79 | $77.95 | $71.30 | 36,208 |
2015-08-05 | $78.87 | $79.25 | $78.87 | $79.15 | $72.40 | 29,560 |
2015-08-04 | $78.39 | $78.65 | $78.14 | $78.44 | $71.75 | 65,391 |
2015-08-03 | $78.82 | $78.88 | $78.23 | $78.57 | $71.87 | 43,199 |
2015-07-31 | $78.75 | $79.01 | $78.54 | $78.82 | $72.10 | 63,812 |
2015-07-30 | $78.34 | $78.67 | $78.01 | $78.61 | $71.91 | 42,237 |
2015-07-29 | $78.33 | $78.91 | $78.33 | $78.79 | $72.07 | 44,595 |
2015-07-28 | $78.06 | $78.24 | $77.46 | $78.17 | $71.50 | 44,610 |
2015-07-27 | $77.66 | $78.11 | $77.55 | $77.70 | $71.08 | 63,807 |
2015-07-24 | $79.20 | $79.50 | $78.00 | $78.17 | $71.50 | 42,019 |
2015-07-23 | $78.63 | $78.63 | $77.68 | $77.78 | $71.15 | 21,373 |
2015-07-22 | $78.04 | $78.70 | $78.04 | $78.55 | $71.85 | 41,623 |
2015-07-21 | $78.37 | $78.42 | $77.83 | $78.09 | $71.43 | 64,294 |
2015-07-20 | $78.43 | $78.59 | $78.16 | $78.42 | $71.73 | 76,301 |
2015-07-17 | $78.45 | $78.45 | $78.22 | $78.32 | $71.64 | 67,715 |
2015-07-16 | $78.25 | $78.56 | $77.95 | $78.56 | $71.86 | 30,098 |
2015-07-15 | $77.75 | $78.09 | $77.52 | $77.90 | $71.26 | 37,437 |
VanEck Retail ETF (RTH) News Headlines
Recent VanEck Retail ETF (RTH) News
Similar Companies to VanEck Retail ETF (RTH) 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 | -- | -- | -- |