SPDR DJ Wilshire REIT ETF (RWR) Exchange: NYSE ARCA
Data as of April 25, 2024
$87.89 ($-0.55) -0.62%
SPDR DJ Wilshire REIT ETF - Daily Information
Click for more stock information on SPDR DJ Wilshire REIT ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $87.53 |
Previous Close | $87.89 |
High | $88.07 |
Low | $86.98 |
Adjusted Open | $87.53 |
Previous Adjusted Close | $87.89 |
Adjusted High | $88.07 |
Adjusted Low | $86.98 |
About SPDR DJ Wilshire REIT ETF (RWR)
In seeking to track the performance of the Dow Jones U.S. Select REIT Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to provide a measure of real estate securities that serve as proxies for direct real estate investing, in part by excluding securities whose value is not always closely tied to the value of the underlying real estate. The reason for the exclusions is that factors other than real estate supply and demand, such as interest rates, influence the market value of these companies. The Index is a market capitalization weighted index of publicly traded real estate investment trusts (“REITs”) and is comprised of companies whose charters are the equity ownership and operation of commercial and/or residential real estate and which operate under the REIT Act of 1960. To be included in the Index, a company must be both an equity owner and operator of commercial and/or residential real estate. Businesses excluded from the Index include: those classified under the Dow Jones REIT/RESI Industry Classification Hierarchy as “Specialty” (i.e., REIT types that cannot be easily classified within the Hierarchy, including net-lease REITs, timber REITs, railroad REITs and tower REITs), hybrid REITS, mortgage REITs, real estate finance companies, mortgage brokers and bankers, commercial and residential real estate brokers and estate agents, home builders, large landowners and subdividers of unimproved land, as well as companies that have more than 25% of their assets in direct mortgage investments. A company must have a minimum float-adjusted market capitalization of at least $200 million at the time of its inclusion, and at least 75% of the company's total revenue must be derived from the ownership and operation of real estate assets. A stock must have a median daily value traded of at least $5 million for the three-months prior to the rebalancing reference date. The Index is generally rebalanced quarterly, and returns are calculated on a buy and hold basis except as necessary to reflect the occasional occurrence of Index changes in the middle of the month. Each REIT in the Index is weighted by its float-adjusted market capitalization. That is, each security is weighted to reflect the attainable market capitalization of the security which reflects that portion of securities shares that are accessible to investors. The Index is priced daily and is a total return (price and income) benchmark. As of August 31, 2019, the Index comprised 95 REITs.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR DJ Wilshire REIT ETF (RWR)
Historical Stock Data for SPDR DJ Wilshire REIT ETF (RWR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $87.53 | $88.07 | $86.98 | $87.89 | $87.89 | 132,663 |
2024-04-24 | $88.12 | $88.53 | $87.37 | $88.44 | $88.44 | 114,108 |
2024-04-23 | $87.91 | $88.71 | $87.66 | $88.49 | $88.49 | 314,940 |
2024-04-22 | $87.13 | $87.79 | $86.61 | $87.61 | $87.61 | 165,348 |
2024-04-19 | $86.61 | $87.18 | $86.35 | $86.85 | $86.85 | 351,714 |
2024-04-18 | $86.59 | $86.92 | $85.94 | $86.43 | $86.43 | 340,359 |
2024-04-17 | $86.62 | $87.18 | $86.27 | $86.34 | $86.34 | 210,726 |
2024-04-16 | $88.10 | $88.10 | $86.80 | $87.11 | $87.11 | 285,280 |
2024-04-15 | $90.32 | $90.32 | $87.69 | $88.22 | $88.22 | 350,877 |
2024-04-12 | $90.25 | $90.40 | $89.38 | $89.70 | $89.70 | 177,960 |
2024-04-11 | $91.00 | $91.30 | $89.86 | $90.70 | $90.70 | 228,928 |
2024-04-10 | $91.47 | $91.49 | $89.95 | $90.54 | $90.54 | 262,944 |
2024-04-09 | $93.13 | $94.00 | $93.02 | $93.97 | $93.97 | 251,031 |
2024-04-08 | $91.75 | $92.86 | $91.70 | $92.82 | $92.82 | 246,044 |
2024-04-05 | $90.70 | $91.55 | $90.36 | $91.42 | $91.42 | 167,482 |
2024-04-04 | $92.05 | $92.59 | $90.55 | $90.80 | $90.80 | 308,338 |
2024-04-03 | $91.17 | $91.51 | $90.74 | $91.40 | $91.40 | 100,570 |
2024-04-02 | $91.99 | $91.99 | $90.93 | $91.36 | $91.36 | 203,005 |
2024-04-01 | $94.48 | $94.48 | $92.48 | $92.61 | $92.61 | 162,156 |
2024-03-28 | $93.55 | $94.38 | $93.55 | $94.25 | $94.25 | 160,272 |
2024-03-27 | $91.72 | $93.37 | $91.72 | $93.34 | $93.34 | 262,855 |
2024-03-26 | $91.53 | $91.53 | $90.77 | $90.85 | $90.85 | 226,706 |
2024-03-25 | $91.95 | $92.37 | $91.22 | $91.22 | $91.22 | 286,487 |
2024-03-22 | $93.18 | $93.46 | $91.89 | $91.94 | $91.94 | 409,460 |
2024-03-21 | $93.00 | $93.60 | $92.58 | $93.24 | $93.24 | 341,450 |
2024-03-20 | $91.33 | $92.88 | $91.00 | $92.64 | $92.64 | 233,080 |
2024-03-19 | $92.03 | $92.34 | $91.41 | $92.06 | $92.06 | 4,425,554 |
2024-03-18 | $92.13 | $92.54 | $91.88 | $92.08 | $92.08 | 642,001 |
2024-03-15 | $92.06 | $92.91 | $91.93 | $92.59 | $92.04 | 226,102 |
2024-03-14 | $93.96 | $93.96 | $91.96 | $92.75 | $92.20 | 101,734 |
2024-03-13 | $94.66 | $95.09 | $94.01 | $94.18 | $93.62 | 82,802 |
2024-03-12 | $94.90 | $95.04 | $94.04 | $94.74 | $94.18 | 126,097 |
2024-03-11 | $95.20 | $95.74 | $94.51 | $94.79 | $94.23 | 182,373 |
2024-03-08 | $94.80 | $95.62 | $94.80 | $95.32 | $94.76 | 119,142 |
2024-03-07 | $94.68 | $94.77 | $93.79 | $94.37 | $93.81 | 202,650 |
2024-03-06 | $94.36 | $94.58 | $93.73 | $94.24 | $93.68 | 120,290 |
2024-03-05 | $94.59 | $94.95 | $93.32 | $93.77 | $93.22 | 730,174 |
2024-03-04 | $93.81 | $95.00 | $93.05 | $94.96 | $94.40 | 872,847 |
2024-03-01 | $92.85 | $94.06 | $91.90 | $93.94 | $93.94 | 258,195 |
2024-02-29 | $93.06 | $93.49 | $92.66 | $92.97 | $92.97 | 1,240,017 |
2024-02-28 | $91.53 | $93.25 | $91.40 | $92.54 | $92.54 | 138,067 |
2024-02-27 | $92.32 | $92.64 | $91.82 | $91.97 | $91.97 | 197,141 |
2024-02-26 | $92.63 | $92.87 | $91.58 | $91.69 | $91.69 | 229,197 |
2024-02-23 | $93.13 | $93.22 | $92.61 | $92.61 | $92.61 | 572,805 |
2024-02-22 | $93.32 | $93.44 | $92.85 | $93.01 | $93.01 | 111,725 |
2024-02-21 | $92.47 | $93.14 | $92.24 | $93.06 | $93.06 | 290,035 |
2024-02-20 | $91.97 | $92.64 | $91.69 | $92.25 | $92.25 | 206,575 |
2024-02-16 | $92.32 | $93.03 | $91.87 | $92.53 | $92.53 | 156,914 |
2024-02-15 | $91.56 | $93.35 | $91.56 | $93.27 | $93.27 | 126,910 |
2024-02-14 | $90.76 | $91.65 | $90.38 | $90.99 | $90.99 | 87,372 |
2024-02-13 | $89.95 | $90.40 | $89.10 | $90.40 | $90.40 | 107,299 |
2024-02-12 | $92.24 | $92.76 | $91.90 | $92.09 | $92.09 | 226,569 |
2024-02-09 | $92.14 | $92.40 | $91.30 | $92.18 | $92.18 | 139,242 |
2024-02-08 | $91.05 | $92.42 | $91.05 | $92.13 | $92.13 | 323,250 |
2024-02-07 | $91.61 | $91.76 | $90.71 | $91.21 | $91.21 | 164,689 |
2024-02-06 | $90.37 | $91.54 | $90.01 | $91.41 | $91.41 | 251,250 |
2024-02-05 | $90.75 | $90.93 | $89.94 | $90.16 | $90.16 | 199,316 |
2024-02-02 | $92.17 | $92.47 | $90.42 | $91.86 | $91.86 | 293,617 |
2024-02-01 | $91.42 | $92.90 | $90.60 | $92.90 | $92.90 | 1,062,511 |
2024-01-31 | $92.48 | $93.13 | $91.08 | $91.35 | $91.35 | 1,269,440 |
2024-01-30 | $92.83 | $93.05 | $92.11 | $92.32 | $92.32 | 762,571 |
2024-01-29 | $92.48 | $93.29 | $92.24 | $93.16 | $93.16 | 166,852 |
2024-01-26 | $92.94 | $93.15 | $92.20 | $92.47 | $92.47 | 250,351 |
2024-01-25 | $92.72 | $93.14 | $92.19 | $92.58 | $92.58 | 272,350 |
2024-01-24 | $93.83 | $93.84 | $91.55 | $91.64 | $91.64 | 207,013 |
2024-01-23 | $94.08 | $94.23 | $92.55 | $92.90 | $92.90 | 359,185 |
2024-01-22 | $93.67 | $94.52 | $93.28 | $93.62 | $93.62 | 783,158 |
2024-01-19 | $92.20 | $93.51 | $91.56 | $93.15 | $93.15 | 241,776 |
2024-01-18 | $92.71 | $92.99 | $91.29 | $91.83 | $91.83 | 358,328 |
2024-01-17 | $93.42 | $94.24 | $91.61 | $92.68 | $92.68 | 659,083 |
2024-01-16 | $94.53 | $94.90 | $94.09 | $94.48 | $94.48 | 322,350 |
2024-01-12 | $95.19 | $95.44 | $94.36 | $94.98 | $94.98 | 213,187 |
2024-01-11 | $94.81 | $94.98 | $93.90 | $94.34 | $94.34 | 632,129 |
2024-01-10 | $94.98 | $95.63 | $94.74 | $95.19 | $95.19 | 615,146 |
2024-01-09 | $94.53 | $95.13 | $93.93 | $94.84 | $94.84 | 410,962 |
2024-01-08 | $93.71 | $95.38 | $93.68 | $95.32 | $95.32 | 271,933 |
2024-01-05 | $93.27 | $94.62 | $93.16 | $93.79 | $93.79 | 397,802 |
2024-01-04 | $93.84 | $94.60 | $93.55 | $94.00 | $94.00 | 274,330 |
2024-01-03 | $95.45 | $95.45 | $93.82 | $94.10 | $94.10 | 305,744 |
2024-01-02 | $95.07 | $96.44 | $94.70 | $96.33 | $96.33 | 262,555 |
2023-12-29 | $95.92 | $96.29 | $95.20 | $95.32 | $95.32 | 322,147 |
2023-12-28 | $95.73 | $96.58 | $95.61 | $96.58 | $96.58 | 177,032 |
2023-12-27 | $95.55 | $95.91 | $95.21 | $95.91 | $95.91 | 397,698 |
2023-12-26 | $94.63 | $95.71 | $94.55 | $95.47 | $95.47 | 287,713 |
2023-12-22 | $94.52 | $95.37 | $94.26 | $94.59 | $94.59 | 256,356 |
2023-12-21 | $94.49 | $94.51 | $93.24 | $94.31 | $94.31 | 450,905 |
2023-12-20 | $94.79 | $95.54 | $93.51 | $93.51 | $93.51 | 373,099 |
2023-12-19 | $94.52 | $95.18 | $94.52 | $94.88 | $94.88 | 245,858 |
2023-12-18 | $95.05 | $95.05 | $94.22 | $94.23 | $94.23 | 143,764 |
2023-12-15 | $97.21 | $97.21 | $95.11 | $95.96 | $94.69 | 602,271 |
2023-12-14 | $95.91 | $97.74 | $95.91 | $97.31 | $96.03 | 342,263 |
2023-12-13 | $90.88 | $94.63 | $90.71 | $94.29 | $93.05 | 1,174,376 |
2023-12-12 | $90.61 | $91.09 | $90.19 | $90.78 | $89.58 | 200,325 |
2023-12-11 | $90.01 | $90.77 | $89.94 | $90.71 | $89.51 | 118,498 |
2023-12-08 | $89.99 | $90.35 | $89.38 | $90.28 | $89.09 | 140,703 |
2023-12-07 | $89.83 | $90.48 | $89.53 | $90.25 | $89.06 | 292,900 |
2023-12-06 | $90.75 | $91.34 | $89.85 | $89.91 | $88.72 | 241,228 |
2023-12-05 | $90.63 | $90.63 | $89.76 | $90.29 | $89.10 | 287,251 |
2023-12-04 | $89.58 | $91.01 | $89.56 | $90.99 | $89.79 | 397,338 |
2023-12-01 | $87.62 | $90.06 | $87.44 | $90.03 | $88.84 | 303,603 |
2023-11-30 | $87.01 | $87.80 | $86.74 | $87.72 | $86.56 | 592,711 |
2023-11-29 | $87.18 | $88.00 | $86.88 | $87.00 | $85.85 | 165,432 |
2023-11-28 | $86.02 | $86.74 | $85.63 | $86.58 | $85.44 | 152,676 |
2023-11-27 | $85.86 | $86.67 | $85.60 | $86.25 | $85.11 | 270,045 |
2023-11-24 | $85.66 | $86.12 | $85.23 | $86.10 | $84.96 | 137,525 |
2023-11-22 | $86.18 | $86.43 | $85.46 | $85.79 | $84.66 | 132,404 |
2023-11-21 | $85.62 | $85.66 | $85.17 | $85.43 | $84.30 | 133,715 |
2023-11-20 | $85.34 | $85.92 | $84.49 | $85.88 | $84.75 | 291,376 |
2023-11-17 | $85.89 | $86.15 | $84.89 | $85.22 | $84.10 | 339,656 |
2023-11-16 | $85.74 | $86.11 | $85.16 | $85.27 | $84.15 | 363,251 |
2023-11-15 | $85.47 | $86.38 | $85.46 | $85.67 | $84.54 | 257,457 |
2023-11-14 | $83.77 | $86.27 | $83.31 | $85.58 | $84.45 | 240,384 |
2023-11-13 | $81.38 | $81.51 | $80.76 | $81.18 | $80.11 | 175,461 |
2023-11-10 | $81.71 | $82.13 | $81.07 | $82.01 | $80.93 | 250,291 |
2023-11-09 | $82.90 | $82.90 | $81.04 | $81.17 | $81.17 | 481,669 |
2023-11-08 | $82.45 | $82.83 | $82.15 | $82.56 | $82.56 | 627,952 |
2023-11-07 | $82.76 | $82.82 | $81.84 | $82.00 | $82.00 | 781,304 |
2023-11-06 | $83.83 | $83.83 | $82.34 | $82.86 | $82.86 | 320,267 |
2023-11-03 | $83.58 | $85.17 | $83.58 | $83.93 | $83.93 | 360,026 |
2023-11-02 | $81.22 | $82.59 | $81.22 | $82.42 | $82.42 | 618,351 |
2023-11-01 | $79.27 | $79.86 | $78.84 | $79.86 | $79.86 | 237,235 |
2023-10-31 | $78.48 | $79.25 | $77.63 | $79.18 | $79.18 | 255,617 |
2023-10-30 | $77.99 | $78.45 | $76.73 | $77.93 | $77.93 | 588,753 |
2023-10-27 | $79.02 | $79.02 | $77.19 | $77.45 | $77.45 | 250,507 |
2023-10-26 | $78.11 | $79.29 | $78.08 | $78.83 | $78.83 | 322,773 |
2023-10-25 | $78.96 | $79.15 | $77.66 | $77.70 | $77.70 | 353,844 |
2023-10-24 | $79.22 | $79.85 | $78.95 | $79.54 | $79.54 | 192,893 |
2023-10-23 | $79.02 | $79.81 | $78.59 | $78.73 | $78.73 | 283,026 |
2023-10-20 | $80.31 | $80.95 | $79.59 | $79.59 | $79.59 | 473,550 |
2023-10-19 | $81.76 | $82.13 | $80.06 | $80.20 | $80.20 | 206,912 |
2023-10-18 | $83.07 | $83.25 | $82.02 | $82.02 | $82.02 | 149,449 |
2023-10-17 | $83.21 | $84.92 | $83.20 | $83.76 | $83.76 | 253,609 |
2023-10-16 | $83.20 | $83.90 | $82.53 | $83.66 | $83.66 | 143,551 |
2023-10-13 | $83.49 | $83.49 | $82.40 | $82.78 | $82.78 | 127,106 |
2023-10-12 | $84.04 | $84.04 | $82.68 | $83.05 | $83.05 | 261,803 |
2023-10-11 | $83.33 | $84.44 | $83.33 | $84.25 | $84.25 | 266,923 |
2023-10-10 | $82.55 | $83.68 | $82.06 | $82.95 | $82.95 | 480,181 |
2023-10-09 | $80.96 | $82.73 | $80.96 | $82.46 | $82.46 | 152,484 |
2023-10-06 | $80.74 | $82.09 | $80.00 | $81.54 | $81.54 | 274,335 |
2023-10-05 | $80.99 | $81.56 | $80.56 | $81.50 | $81.50 | 139,690 |
2023-10-04 | $80.40 | $81.05 | $79.46 | $81.03 | $81.03 | 252,170 |
2023-10-03 | $81.00 | $81.18 | $79.66 | $79.98 | $79.98 | 249,317 |
2023-10-02 | $82.77 | $83.17 | $80.86 | $81.46 | $81.46 | 266,632 |
2023-09-29 | $83.76 | $84.25 | $82.38 | $82.94 | $82.94 | 342,044 |
2023-09-28 | $82.22 | $83.08 | $82.20 | $82.74 | $82.74 | 372,501 |
2023-09-27 | $82.85 | $83.36 | $81.63 | $81.95 | $81.95 | 435,648 |
2023-09-26 | $83.43 | $83.68 | $82.15 | $82.43 | $82.43 | 290,752 |
2023-09-25 | $83.74 | $84.11 | $83.45 | $84.01 | $84.01 | 183,679 |
2023-09-22 | $84.83 | $85.36 | $84.11 | $84.16 | $84.16 | 204,395 |
2023-09-21 | $87.13 | $87.13 | $84.72 | $84.75 | $84.75 | 196,462 |
2023-09-20 | $88.06 | $88.83 | $87.71 | $87.77 | $87.77 | 177,881 |
2023-09-19 | $88.03 | $88.35 | $87.44 | $87.63 | $87.63 | 113,731 |
2023-09-18 | $88.85 | $88.85 | $87.78 | $87.95 | $87.95 | 231,928 |
2023-09-15 | $89.64 | $89.94 | $89.21 | $89.77 | $88.94 | 242,334 |
2023-09-14 | $88.96 | $90.15 | $88.96 | $89.98 | $89.15 | 299,752 |
2023-09-13 | $89.10 | $89.24 | $88.07 | $88.31 | $87.49 | 733,850 |
2023-09-12 | $88.88 | $89.32 | $88.53 | $89.15 | $88.33 | 413,865 |
2023-09-11 | $89.23 | $89.30 | $88.52 | $89.04 | $88.22 | 155,474 |
2023-09-08 | $89.44 | $89.61 | $88.75 | $88.97 | $88.15 | 347,400 |
2023-09-07 | $88.57 | $89.71 | $88.53 | $89.26 | $88.44 | 548,926 |
2023-09-06 | $88.81 | $89.08 | $88.05 | $88.81 | $87.99 | 328,585 |
2023-09-05 | $89.85 | $89.95 | $88.81 | $88.88 | $88.06 | 588,443 |
2023-09-01 | $90.64 | $90.87 | $89.93 | $90.02 | $90.02 | 179,652 |
2023-08-31 | $90.72 | $90.78 | $89.99 | $90.09 | $90.09 | 218,039 |
2023-08-30 | $90.45 | $90.90 | $90.18 | $90.74 | $90.74 | 281,020 |
2023-08-29 | $89.33 | $90.42 | $88.95 | $90.42 | $90.42 | 229,165 |
2023-08-28 | $88.92 | $89.92 | $88.92 | $89.36 | $89.36 | 269,296 |
2023-08-25 | $88.58 | $89.13 | $88.18 | $88.59 | $88.59 | 405,316 |
2023-08-24 | $88.80 | $90.14 | $88.38 | $88.38 | $88.38 | 423,334 |
2023-08-23 | $87.90 | $88.87 | $87.72 | $88.78 | $88.78 | 511,490 |
2023-08-22 | $87.57 | $87.71 | $87.14 | $87.45 | $87.45 | 495,911 |
2023-08-21 | $87.87 | $87.87 | $86.52 | $87.16 | $87.16 | 468,204 |
2023-08-18 | $87.09 | $88.17 | $87.03 | $87.99 | $87.99 | 226,669 |
2023-08-17 | $88.67 | $89.10 | $87.69 | $87.69 | $87.69 | 220,028 |
2023-08-16 | $89.04 | $89.25 | $88.35 | $88.43 | $88.43 | 199,263 |
2023-08-15 | $89.44 | $89.71 | $88.88 | $89.10 | $89.10 | 269,634 |
2023-08-14 | $90.53 | $90.65 | $89.83 | $90.10 | $90.10 | 177,627 |
2023-08-11 | $90.25 | $90.94 | $90.03 | $90.88 | $90.88 | 166,832 |
2023-08-10 | $91.28 | $92.01 | $90.32 | $90.57 | $90.57 | 472,459 |
2023-08-09 | $90.87 | $91.52 | $90.40 | $91.05 | $91.05 | 853,443 |
2023-08-08 | $91.27 | $91.34 | $90.45 | $91.03 | $91.03 | 178,241 |
2023-08-07 | $90.72 | $92.03 | $90.67 | $91.96 | $91.96 | 122,671 |
2023-08-04 | $91.23 | $91.99 | $90.16 | $90.48 | $90.48 | 252,616 |
2023-08-03 | $91.39 | $91.44 | $89.92 | $91.34 | $91.34 | 181,252 |
2023-08-02 | $92.00 | $92.47 | $91.69 | $92.28 | $92.28 | 115,162 |
2023-08-01 | $92.76 | $93.05 | $92.12 | $92.64 | $92.64 | 160,074 |
2023-07-31 | $92.64 | $93.56 | $92.42 | $93.10 | $93.10 | 467,891 |
2023-07-28 | $93.37 | $93.82 | $92.21 | $92.50 | $92.50 | 171,616 |
2023-07-27 | $94.92 | $95.03 | $92.32 | $92.38 | $92.38 | 495,475 |
2023-07-26 | $94.00 | $94.90 | $94.00 | $94.63 | $94.63 | 189,470 |
2023-07-25 | $94.75 | $95.07 | $93.96 | $94.09 | $94.09 | 372,877 |
2023-07-24 | $94.37 | $95.08 | $94.19 | $94.77 | $94.77 | 264,824 |
2023-07-21 | $93.84 | $94.57 | $93.72 | $94.15 | $94.15 | 331,869 |
2023-07-20 | $93.51 | $93.73 | $92.49 | $93.68 | $93.68 | 326,206 |
2023-07-19 | $92.77 | $93.68 | $92.77 | $93.36 | $93.36 | 210,111 |
2023-07-18 | $93.53 | $93.53 | $91.69 | $92.40 | $92.40 | 414,040 |
2023-07-17 | $93.34 | $93.66 | $92.97 | $93.27 | $93.27 | 226,859 |
2023-07-14 | $93.33 | $93.60 | $92.79 | $93.51 | $93.51 | 183,266 |
2023-07-13 | $93.03 | $93.61 | $92.28 | $93.58 | $93.58 | 147,895 |
2023-07-12 | $93.42 | $93.85 | $92.75 | $92.84 | $92.84 | 285,650 |
2023-07-11 | $91.30 | $92.47 | $91.11 | $92.40 | $92.40 | 308,744 |
2023-07-10 | $90.55 | $91.11 | $90.14 | $91.11 | $91.11 | 108,909 |
2023-07-07 | $90.61 | $91.34 | $90.38 | $90.69 | $90.69 | 486,167 |
2023-07-06 | $90.48 | $91.15 | $89.04 | $91.08 | $91.08 | 229,232 |
2023-07-05 | $91.17 | $92.32 | $90.39 | $91.54 | $91.54 | 719,663 |
2023-07-03 | $90.26 | $91.90 | $90.16 | $91.49 | $91.49 | 149,108 |
2023-06-30 | $90.61 | $90.97 | $89.18 | $90.44 | $90.44 | 153,387 |
2023-06-29 | $88.68 | $89.97 | $88.42 | $89.94 | $89.94 | 301,918 |
2023-06-28 | $89.27 | $89.27 | $88.28 | $88.85 | $88.85 | 260,196 |
2023-06-27 | $88.25 | $89.45 | $87.82 | $89.27 | $89.27 | 120,785 |
2023-06-26 | $85.97 | $88.16 | $85.93 | $88.13 | $88.13 | 133,030 |
2023-06-23 | $86.77 | $87.35 | $85.80 | $85.80 | $85.80 | 347,537 |
2023-06-22 | $88.58 | $88.58 | $86.74 | $87.15 | $87.15 | 73,368 |
2023-06-21 | $88.67 | $88.97 | $88.01 | $88.62 | $88.62 | 102,301 |
2023-06-20 | $89.90 | $89.90 | $88.45 | $89.13 | $89.13 | 148,440 |
2023-06-16 | $91.34 | $91.65 | $90.79 | $91.11 | $90.22 | 993,832 |
2023-06-15 | $90.42 | $90.98 | $89.74 | $90.86 | $89.97 | 338,361 |
2023-06-14 | $90.55 | $91.19 | $89.98 | $90.62 | $89.73 | 263,093 |
2023-06-13 | $89.70 | $90.41 | $89.63 | $90.26 | $90.26 | 194,704 |
2023-06-12 | $89.87 | $89.87 | $89.06 | $89.74 | $89.74 | 175,443 |
2023-06-09 | $90.31 | $90.54 | $89.63 | $89.88 | $89.88 | 309,575 |
2023-06-08 | $90.76 | $90.76 | $89.42 | $90.35 | $90.35 | 304,664 |
2023-06-07 | $89.57 | $91.24 | $89.22 | $90.96 | $90.96 | 236,398 |
2023-06-06 | $88.59 | $89.50 | $88.32 | $89.23 | $89.23 | 192,254 |
2023-06-05 | $88.86 | $89.27 | $88.23 | $88.38 | $88.38 | 222,530 |
2023-06-02 | $87.66 | $89.16 | $87.61 | $88.90 | $88.90 | 211,574 |
2023-06-01 | $86.89 | $87.30 | $85.88 | $86.87 | $86.87 | 263,087 |
2023-05-31 | $86.33 | $87.11 | $86.22 | $86.90 | $86.90 | 288,021 |
2023-05-30 | $86.52 | $87.32 | $86.28 | $86.56 | $86.56 | 193,310 |
2023-05-26 | $85.07 | $86.27 | $84.74 | $86.09 | $86.09 | 117,492 |
2023-05-25 | $85.20 | $85.37 | $84.10 | $84.86 | $84.86 | 123,888 |
2023-05-24 | $86.34 | $86.40 | $84.73 | $84.89 | $84.89 | 107,438 |
2023-05-23 | $87.21 | $88.03 | $86.60 | $86.70 | $86.70 | 229,993 |
2023-05-22 | $86.97 | $87.72 | $86.41 | $87.24 | $87.24 | 180,225 |
2023-05-19 | $87.12 | $87.78 | $86.41 | $86.72 | $86.72 | 166,200 |
2023-05-18 | $87.07 | $87.55 | $86.38 | $86.87 | $86.87 | 101,821 |
2023-05-17 | $86.93 | $87.55 | $86.24 | $87.48 | $87.48 | 123,300 |
2023-05-16 | $88.65 | $88.65 | $86.44 | $86.44 | $86.44 | 166,260 |
2023-05-15 | $88.88 | $89.26 | $88.41 | $88.90 | $88.90 | 158,315 |
2023-05-12 | $89.17 | $89.18 | $88.13 | $88.76 | $88.76 | 345,454 |
2023-05-11 | $89.43 | $89.43 | $88.47 | $88.96 | $88.96 | 120,391 |
2023-05-10 | $89.94 | $90.27 | $88.92 | $89.93 | $89.93 | 263,605 |
2023-05-09 | $89.16 | $89.48 | $88.16 | $89.03 | $89.03 | 328,897 |
2023-05-08 | $89.72 | $90.03 | $89.32 | $89.61 | $89.61 | 111,853 |
2023-05-05 | $89.13 | $90.11 | $89.06 | $90.03 | $90.03 | 81,649 |
2023-05-04 | $87.34 | $88.85 | $86.97 | $88.37 | $88.37 | 157,104 |
2023-05-03 | $87.67 | $89.04 | $87.10 | $87.41 | $87.41 | 219,062 |
2023-05-02 | $88.51 | $88.79 | $86.79 | $87.50 | $87.50 | 130,818 |
2023-05-01 | $89.12 | $89.74 | $88.61 | $88.78 | $88.78 | 114,129 |
2023-04-28 | $88.28 | $89.80 | $88.28 | $89.41 | $89.41 | 223,271 |
2023-04-27 | $86.45 | $88.41 | $86.45 | $88.12 | $88.12 | 190,852 |
2023-04-26 | $87.00 | $87.59 | $86.09 | $86.33 | $86.33 | 158,566 |
2023-04-25 | $87.26 | $87.63 | $86.95 | $87.08 | $87.08 | 156,293 |
2023-04-24 | $88.17 | $88.32 | $87.15 | $87.83 | $87.83 | 161,896 |
2023-04-21 | $88.09 | $88.60 | $87.35 | $88.15 | $88.15 | 157,862 |
2023-04-20 | $88.12 | $88.22 | $87.44 | $87.82 | $87.82 | 106,550 |
2023-04-19 | $87.52 | $88.75 | $87.19 | $88.55 | $88.55 | 145,279 |
2023-04-18 | $88.35 | $88.42 | $87.61 | $87.95 | $87.95 | 106,599 |
2023-04-17 | $86.23 | $88.19 | $86.15 | $88.16 | $88.16 | 149,530 |
2023-04-14 | $87.44 | $88.13 | $85.55 | $86.12 | $86.12 | 202,189 |
2023-04-13 | $88.13 | $88.13 | $86.62 | $87.44 | $87.44 | 375,860 |
2023-04-12 | $89.30 | $89.45 | $87.95 | $88.05 | $88.05 | 571,254 |
2023-04-11 | $88.45 | $89.35 | $88.23 | $88.59 | $88.59 | 257,511 |
2023-04-10 | $87.54 | $88.38 | $86.99 | $88.34 | $88.34 | 139,550 |
2023-04-06 | $87.71 | $87.99 | $86.96 | $87.97 | $87.97 | 95,898 |
2023-04-05 | $87.77 | $88.14 | $87.18 | $87.40 | $87.40 | 178,742 |
2023-04-04 | $88.21 | $88.39 | $87.37 | $87.95 | $87.95 | 184,156 |
2023-04-03 | $88.80 | $89.61 | $87.72 | $88.19 | $88.19 | 519,308 |
2023-03-31 | $87.27 | $88.85 | $87.21 | $88.78 | $88.78 | 121,097 |
2023-03-30 | $86.46 | $87.04 | $86.39 | $86.85 | $86.85 | 98,215 |
2023-03-29 | $84.65 | $85.78 | $84.64 | $85.66 | $85.66 | 113,256 |
2023-03-28 | $83.51 | $84.11 | $83.11 | $83.76 | $83.76 | 87,377 |
2023-03-27 | $84.33 | $84.72 | $83.82 | $83.97 | $83.97 | 205,979 |
2023-03-24 | $81.34 | $83.72 | $81.33 | $83.72 | $83.72 | 635,153 |
2023-03-23 | $82.85 | $83.76 | $81.50 | $81.79 | $81.79 | 362,152 |
2023-03-22 | $85.22 | $85.22 | $82.19 | $82.25 | $82.25 | 257,136 |
2023-03-21 | $86.75 | $86.83 | $84.86 | $85.61 | $85.61 | 110,769 |
2023-03-20 | $85.16 | $86.25 | $84.71 | $86.01 | $86.01 | 329,997 |
2023-03-17 | $87.16 | $87.16 | $85.43 | $85.49 | $85.49 | 223,610 |
2023-03-16 | $87.27 | $88.17 | $86.07 | $87.54 | $87.54 | 156,109 |
2023-03-15 | $87.08 | $88.36 | $86.63 | $88.09 | $88.09 | 233,749 |
2023-03-14 | $88.83 | $89.31 | $87.41 | $88.22 | $88.22 | 151,992 |
2023-03-13 | $85.73 | $88.46 | $85.49 | $87.48 | $87.48 | 87,982 |
2023-03-10 | $89.74 | $89.77 | $85.97 | $86.32 | $86.32 | 347,235 |
2023-03-09 | $92.14 | $92.14 | $89.70 | $89.82 | $89.82 | 159,442 |
2023-03-08 | $91.11 | $92.55 | $91.01 | $91.96 | $91.96 | 215,224 |
2023-03-07 | $93.13 | $93.13 | $90.79 | $91.06 | $91.06 | 89,145 |
2023-03-06 | $93.52 | $93.75 | $92.92 | $93.09 | $93.09 | 136,338 |
2023-03-03 | $92.55 | $93.43 | $92.54 | $93.18 | $93.18 | 98,527 |
2023-03-02 | $90.12 | $91.97 | $89.92 | $91.86 | $91.86 | 187,759 |
2023-03-01 | $91.58 | $91.58 | $89.85 | $90.60 | $90.60 | 138,369 |
2023-02-28 | $92.23 | $93.28 | $91.87 | $91.88 | $91.88 | 281,247 |
2023-02-27 | $92.86 | $93.38 | $91.77 | $92.16 | $92.16 | 83,701 |
2023-02-24 | $92.44 | $92.65 | $91.66 | $92.10 | $92.10 | 127,807 |
2023-02-23 | $93.48 | $93.76 | $92.47 | $93.49 | $93.49 | 149,703 |
2023-02-22 | $93.73 | $94.08 | $92.47 | $92.86 | $92.86 | 210,393 |
2023-02-21 | $94.54 | $94.56 | $93.13 | $93.52 | $93.52 | 138,287 |
2023-02-17 | $95.24 | $95.46 | $94.21 | $95.12 | $95.12 | 316,321 |
2023-02-16 | $95.07 | $96.24 | $94.28 | $95.46 | $95.46 | 53,525 |
2023-02-15 | $95.49 | $96.32 | $95.19 | $96.32 | $96.32 | 77,424 |
2023-02-14 | $96.42 | $97.20 | $95.55 | $95.98 | $95.98 | 117,638 |
2023-02-13 | $96.05 | $96.98 | $96.03 | $96.81 | $96.81 | 117,271 |
2023-02-10 | $95.14 | $96.02 | $94.62 | $95.80 | $95.80 | 301,487 |
2023-02-09 | $97.46 | $97.52 | $95.28 | $95.57 | $95.57 | 269,131 |
2023-02-08 | $96.55 | $97.05 | $96.29 | $96.64 | $96.64 | 121,514 |
2023-02-07 | $96.48 | $97.49 | $95.78 | $96.90 | $96.90 | 362,465 |
2023-02-06 | $96.84 | $97.24 | $96.10 | $97.15 | $97.15 | 108,297 |
2023-02-03 | $98.24 | $98.24 | $96.67 | $97.77 | $97.77 | 110,973 |
2023-02-02 | $97.93 | $100.27 | $97.93 | $99.43 | $99.43 | 111,586 |
2023-02-01 | $96.44 | $97.72 | $95.06 | $97.13 | $97.13 | 514,952 |
2023-01-31 | $94.78 | $96.84 | $94.66 | $96.64 | $96.64 | 122,171 |
2023-01-30 | $95.29 | $96.17 | $94.68 | $94.75 | $94.75 | 116,838 |
2023-01-27 | $94.39 | $96.39 | $94.39 | $95.97 | $95.97 | 297,902 |
2023-01-26 | $94.21 | $94.63 | $93.79 | $94.61 | $94.61 | 102,335 |
2023-01-25 | $93.19 | $93.87 | $92.94 | $93.67 | $93.67 | 264,040 |
2023-01-24 | $93.44 | $94.16 | $92.61 | $93.93 | $93.93 | 121,305 |
2023-01-23 | $92.72 | $93.86 | $92.15 | $93.47 | $93.47 | 129,593 |
2023-01-20 | $91.54 | $92.60 | $90.71 | $92.60 | $92.60 | 82,131 |
2023-01-19 | $91.43 | $92.44 | $91.38 | $91.44 | $91.44 | 254,411 |
2023-01-18 | $93.25 | $93.53 | $91.69 | $91.85 | $91.85 | 195,430 |
2023-01-17 | $92.58 | $93.38 | $92.42 | $92.97 | $92.97 | 118,698 |
2023-01-13 | $92.40 | $92.89 | $92.05 | $92.48 | $92.48 | 49,632 |
2023-01-12 | $92.48 | $93.34 | $91.65 | $93.20 | $93.20 | 443,272 |
2023-01-11 | $89.17 | $92.00 | $89.17 | $91.94 | $91.94 | 267,790 |
2023-01-10 | $88.52 | $88.62 | $87.65 | $88.59 | $88.59 | 188,293 |
2023-01-09 | $89.09 | $89.63 | $88.36 | $88.65 | $88.65 | 244,033 |
2023-01-06 | $87.11 | $89.01 | $86.69 | $88.79 | $88.79 | 46,650 |
2023-01-05 | $88.27 | $88.27 | $86.28 | $86.46 | $86.46 | 147,502 |
2023-01-04 | $87.58 | $89.76 | $87.58 | $89.00 | $89.00 | 157,681 |
2023-01-03 | $87.87 | $88.57 | $86.14 | $87.06 | $87.06 | 289,759 |
2022-12-30 | $87.08 | $87.39 | $86.16 | $87.15 | $87.15 | 151,706 |
2022-12-29 | $86.39 | $87.91 | $86.26 | $87.65 | $87.65 | 187,823 |
2022-12-28 | $87.61 | $87.90 | $85.69 | $85.82 | $85.82 | 148,281 |
2022-12-27 | $87.37 | $87.65 | $86.75 | $87.41 | $87.41 | 102,131 |
2022-12-23 | $86.45 | $87.43 | $86.08 | $87.43 | $87.43 | 111,829 |
2022-12-22 | $86.35 | $86.70 | $85.05 | $86.70 | $86.70 | 271,501 |
2022-12-21 | $86.86 | $88.01 | $86.81 | $87.07 | $87.07 | 282,814 |
2022-12-20 | $86.35 | $86.82 | $85.43 | $86.29 | $86.29 | 136,258 |
2022-12-19 | $87.62 | $87.62 | $86.06 | $86.66 | $86.66 | 109,635 |
2022-12-16 | $90.29 | $90.29 | $87.72 | $88.67 | $87.58 | 698,377 |
2022-12-15 | $91.31 | $91.83 | $90.63 | $91.16 | $90.04 | 103,220 |
2022-12-14 | $92.72 | $94.01 | $92.07 | $92.46 | $91.33 | 139,652 |
2022-12-13 | $94.03 | $94.17 | $91.70 | $92.85 | $91.71 | 95,315 |
2022-12-12 | $91.00 | $91.50 | $89.96 | $91.50 | $90.38 | 571,424 |
2022-12-09 | $90.74 | $91.63 | $90.74 | $90.85 | $89.74 | 128,877 |
2022-12-08 | $90.62 | $92.00 | $90.62 | $91.13 | $90.01 | 89,020 |
2022-12-07 | $89.77 | $91.20 | $89.77 | $90.31 | $89.20 | 146,267 |
2022-12-06 | $90.90 | $91.10 | $89.67 | $90.07 | $88.97 | 127,112 |
2022-12-05 | $91.89 | $92.15 | $90.64 | $90.76 | $89.65 | 224,487 |
2022-12-02 | $91.55 | $92.97 | $91.50 | $92.50 | $91.37 | 220,597 |
2022-12-01 | $93.73 | $94.15 | $91.93 | $92.66 | $91.53 | 525,717 |
2022-11-30 | $90.80 | $93.09 | $90.06 | $93.02 | $91.88 | 158,465 |
2022-11-29 | $89.33 | $91.03 | $89.20 | $90.95 | $89.84 | 123,059 |
2022-11-28 | $91.42 | $91.86 | $89.16 | $89.27 | $88.18 | 171,274 |
2022-11-25 | $91.50 | $91.95 | $91.48 | $91.93 | $91.93 | 87,317 |
2022-11-23 | $91.38 | $91.83 | $90.69 | $91.32 | $91.32 | 76,603 |
2022-11-22 | $91.32 | $91.57 | $90.72 | $91.48 | $91.48 | 145,723 |
2022-11-21 | $90.37 | $90.94 | $89.82 | $90.82 | $90.82 | 217,078 |
2022-11-18 | $90.25 | $90.75 | $89.56 | $90.64 | $90.64 | 178,059 |
2022-11-17 | $88.40 | $89.42 | $88.09 | $89.21 | $89.21 | 134,645 |
2022-11-16 | $90.41 | $90.68 | $89.54 | $89.70 | $89.70 | 97,400 |
2022-11-15 | $90.85 | $91.21 | $89.63 | $90.59 | $90.59 | 647,859 |
2022-11-14 | $91.44 | $91.44 | $89.63 | $89.64 | $89.64 | 367,181 |
2022-11-11 | $92.17 | $92.75 | $91.37 | $91.67 | $91.67 | 459,975 |
2022-11-10 | $88.69 | $92.28 | $88.69 | $92.12 | $92.12 | 176,019 |
2022-11-09 | $86.76 | $87.80 | $86.01 | $86.18 | $86.18 | 243,777 |
2022-11-08 | $87.03 | $87.93 | $86.34 | $87.02 | $87.02 | 237,128 |
2022-11-07 | $87.17 | $87.33 | $85.87 | $86.58 | $86.58 | 156,815 |
2022-11-04 | $86.16 | $87.30 | $85.06 | $86.66 | $86.66 | 109,000 |
2022-11-03 | $84.67 | $85.83 | $83.56 | $85.38 | $85.38 | 123,192 |
2022-11-02 | $87.33 | $88.12 | $85.12 | $85.27 | $85.27 | 199,576 |
2022-11-01 | $88.73 | $88.99 | $87.60 | $87.77 | $87.77 | 180,603 |
2022-10-31 | $87.69 | $88.45 | $87.36 | $88.06 | $88.06 | 168,841 |
2022-10-28 | $86.12 | $88.43 | $85.83 | $88.29 | $88.29 | 141,962 |
2022-10-27 | $86.82 | $87.41 | $86.11 | $86.39 | $86.39 | 118,074 |
2022-10-26 | $86.52 | $87.11 | $85.93 | $86.34 | $86.34 | 235,439 |
2022-10-25 | $83.53 | $86.68 | $83.53 | $86.55 | $86.55 | 152,584 |
2022-10-24 | $83.74 | $84.06 | $82.63 | $83.26 | $83.26 | 258,334 |
2022-10-21 | $82.55 | $83.15 | $81.40 | $83.11 | $83.11 | 273,502 |
2022-10-20 | $82.67 | $83.90 | $82.26 | $82.43 | $82.43 | 152,371 |
2022-10-19 | $83.70 | $83.93 | $82.01 | $82.47 | $82.47 | 126,128 |
2022-10-18 | $85.13 | $85.79 | $83.80 | $84.52 | $84.52 | 138,894 |
2022-10-17 | $82.18 | $83.89 | $82.18 | $83.72 | $83.72 | 120,817 |
2022-10-14 | $83.54 | $83.84 | $80.55 | $80.65 | $80.65 | 256,347 |
2022-10-13 | $79.75 | $83.03 | $79.15 | $82.60 | $82.60 | 224,271 |
2022-10-12 | $81.78 | $81.86 | $80.70 | $81.18 | $81.18 | 146,314 |
2022-10-11 | $80.60 | $82.26 | $79.96 | $81.81 | $81.81 | 299,458 |
2022-10-10 | $81.66 | $82.16 | $80.69 | $80.74 | $80.74 | 303,605 |
2022-10-07 | $82.64 | $82.91 | $80.84 | $81.35 | $81.35 | 218,100 |
2022-10-06 | $85.29 | $85.61 | $83.15 | $83.31 | $83.31 | 257,479 |
2022-10-05 | $85.99 | $85.99 | $84.00 | $85.45 | $85.45 | 128,092 |
2022-10-04 | $86.77 | $87.82 | $86.47 | $87.13 | $87.13 | 136,502 |
2022-10-03 | $85.31 | $86.19 | $84.24 | $85.63 | $85.63 | 287,630 |
2022-09-30 | $83.35 | $84.77 | $83.35 | $84.26 | $84.26 | 196,524 |
2022-09-29 | $84.66 | $84.66 | $82.59 | $83.14 | $83.14 | 164,829 |
2022-09-28 | $84.19 | $85.85 | $83.51 | $85.44 | $85.44 | 186,586 |
2022-09-27 | $85.54 | $86.09 | $83.37 | $83.55 | $83.55 | 363,428 |
2022-09-26 | $87.05 | $87.05 | $84.04 | $84.91 | $84.91 | 216,954 |
2022-09-23 | $87.55 | $88.18 | $86.52 | $87.41 | $87.41 | 723,110 |
2022-09-22 | $89.42 | $89.42 | $87.91 | $88.43 | $88.43 | 491,285 |
2022-09-21 | $91.50 | $92.05 | $89.50 | $89.50 | $89.50 | 128,520 |
2022-09-20 | $92.17 | $92.17 | $90.45 | $90.95 | $90.95 | 100,910 |
2022-09-19 | $92.54 | $92.91 | $91.68 | $92.91 | $92.91 | 174,530 |
2022-09-16 | $93.82 | $94.35 | $92.82 | $94.31 | $94.31 | 114,541 |
2022-09-15 | $96.13 | $96.37 | $94.24 | $94.35 | $94.35 | 326,202 |
2022-09-14 | $97.43 | $97.43 | $95.40 | $96.08 | $96.08 | 169,223 |
2022-09-13 | $99.12 | $99.12 | $97.01 | $97.36 | $97.36 | 219,406 |
2022-09-12 | $100.47 | $101.15 | $100.47 | $100.99 | $100.99 | 110,407 |
2022-09-09 | $99.41 | $100.34 | $98.94 | $100.06 | $100.06 | 157,509 |
2022-09-08 | $98.28 | $99.33 | $97.98 | $98.97 | $98.97 | 317,700 |
2022-09-07 | $96.95 | $98.96 | $96.95 | $98.87 | $98.87 | 182,973 |
2022-09-06 | $96.42 | $97.21 | $95.86 | $97.02 | $97.02 | 273,113 |
2022-09-02 | $97.86 | $98.09 | $95.72 | $95.98 | $95.98 | 201,025 |
2022-09-01 | $96.54 | $97.12 | $95.48 | $97.08 | $97.08 | 204,707 |
2022-08-31 | $98.21 | $98.70 | $96.94 | $97.04 | $97.04 | 458,214 |
2022-08-30 | $99.21 | $99.24 | $97.45 | $97.65 | $97.65 | 124,267 |
2022-08-29 | $99.36 | $99.84 | $98.82 | $98.95 | $98.95 | 161,796 |
2022-08-26 | $102.41 | $102.41 | $99.89 | $99.89 | $99.89 | 88,052 |
2022-08-25 | $101.32 | $102.41 | $101.21 | $102.38 | $102.38 | 110,271 |
2022-08-24 | $100.35 | $101.55 | $100.35 | $100.92 | $100.92 | 104,908 |
2022-08-23 | $101.60 | $101.65 | $99.92 | $100.29 | $100.29 | 350,805 |
2022-08-22 | $102.90 | $103.15 | $101.60 | $101.68 | $101.68 | 365,057 |
2022-08-19 | $104.42 | $104.73 | $103.57 | $103.85 | $103.85 | 221,110 |
2022-08-18 | $106.05 | $106.25 | $104.72 | $105.10 | $105.10 | 161,063 |
2022-08-17 | $105.64 | $106.53 | $105.27 | $106.01 | $106.01 | 245,063 |
2022-08-16 | $106.19 | $107.06 | $106.06 | $106.49 | $106.49 | 281,236 |
2022-08-15 | $106.10 | $106.66 | $105.92 | $106.48 | $106.48 | 407,915 |
2022-08-12 | $105.09 | $106.33 | $105.09 | $106.25 | $106.25 | 176,033 |
2022-08-11 | $104.90 | $105.62 | $104.22 | $104.50 | $104.50 | 113,855 |
2022-08-10 | $104.11 | $104.67 | $103.66 | $104.50 | $104.50 | 97,517 |
2022-08-09 | $102.15 | $102.90 | $102.01 | $102.87 | $102.87 | 98,646 |
2022-08-08 | $101.90 | $102.85 | $101.56 | $102.13 | $102.13 | 203,654 |
2022-08-05 | $100.18 | $101.19 | $99.84 | $101.13 | $101.13 | 173,821 |
2022-08-04 | $101.39 | $101.46 | $100.43 | $101.04 | $101.04 | 153,321 |
2022-08-03 | $101.57 | $102.61 | $101.15 | $101.20 | $101.20 | 154,425 |
2022-08-02 | $102.38 | $102.67 | $100.95 | $100.99 | $100.99 | 268,398 |
2022-08-01 | $103.25 | $103.25 | $102.20 | $102.51 | $102.51 | 101,760 |
2022-07-29 | $102.91 | $103.87 | $102.54 | $103.53 | $103.53 | 214,107 |
2022-07-28 | $100.23 | $102.96 | $100.23 | $102.87 | $102.87 | 156,128 |
2022-07-27 | $99.23 | $99.84 | $98.54 | $99.59 | $99.59 | 141,168 |
2022-07-26 | $98.82 | $99.40 | $98.58 | $98.95 | $98.95 | 262,236 |
2022-07-25 | $98.80 | $99.41 | $98.30 | $98.89 | $98.89 | 111,704 |
2022-07-22 | $98.30 | $99.21 | $97.82 | $98.47 | $98.47 | 113,378 |
2022-07-21 | $97.32 | $97.92 | $96.27 | $97.87 | $97.87 | 285,811 |
2022-07-20 | $97.21 | $98.31 | $96.83 | $97.31 | $97.31 | 487,300 |
2022-07-19 | $95.58 | $97.34 | $95.42 | $97.21 | $97.21 | 266,707 |
2022-07-18 | $96.04 | $96.08 | $94.44 | $94.85 | $94.85 | 277,695 |
2022-07-15 | $94.73 | $95.57 | $94.10 | $95.23 | $95.23 | 470,728 |
2022-07-14 | $93.02 | $93.92 | $92.84 | $93.55 | $93.55 | 240,876 |
2022-07-13 | $94.19 | $95.15 | $93.42 | $94.57 | $94.57 | 181,347 |
2022-07-12 | $94.90 | $96.08 | $94.39 | $95.16 | $95.16 | 554,193 |
2022-07-11 | $95.53 | $95.93 | $94.84 | $95.47 | $95.47 | 473,082 |
2022-07-08 | $96.11 | $96.49 | $95.34 | $95.80 | $95.80 | 319,683 |
2022-07-07 | $96.74 | $97.24 | $96.16 | $96.35 | $96.35 | 111,431 |
2022-07-06 | $96.51 | $97.49 | $95.84 | $96.16 | $96.16 | 192,562 |
2022-07-05 | $95.77 | $96.41 | $94.19 | $96.41 | $96.41 | 293,255 |
2022-07-01 | $95.23 | $96.92 | $94.93 | $96.70 | $96.70 | 215,968 |
2022-06-30 | $94.87 | $96.39 | $93.97 | $95.08 | $95.08 | 336,234 |
2022-06-29 | $95.71 | $95.73 | $94.67 | $95.55 | $95.55 | 377,409 |
2022-06-28 | $97.54 | $98.61 | $96.04 | $96.15 | $96.15 | 444,108 |
2022-06-27 | $96.86 | $97.98 | $96.23 | $97.01 | $97.01 | 254,131 |
2022-06-24 | $95.52 | $97.07 | $95.27 | $96.97 | $96.97 | 705,498 |
2022-06-23 | $93.64 | $95.13 | $93.56 | $94.89 | $94.89 | 422,113 |
2022-06-22 | $91.19 | $94.22 | $91.19 | $93.18 | $93.18 | 507,086 |
2022-06-21 | $92.38 | $93.41 | $92.10 | $92.18 | $92.18 | 236,071 |
2022-06-17 | $92.23 | $93.65 | $91.65 | $92.27 | $91.51 | 321,268 |
2022-06-16 | $91.89 | $92.72 | $91.46 | $91.85 | $91.09 | 395,402 |
2022-06-15 | $92.48 | $95.21 | $92.34 | $93.84 | $93.06 | 279,994 |
2022-06-14 | $92.05 | $92.56 | $90.87 | $91.63 | $90.87 | 275,830 |
2022-06-13 | $94.56 | $94.57 | $91.59 | $91.96 | $91.20 | 428,209 |
2022-06-10 | $97.74 | $97.89 | $96.67 | $96.93 | $96.13 | 1,021,731 |
2022-06-09 | $100.85 | $101.22 | $98.68 | $98.71 | $97.89 | 260,096 |
2022-06-08 | $103.32 | $103.32 | $100.91 | $101.17 | $100.33 | 484,984 |
2022-06-07 | $101.58 | $103.95 | $101.35 | $103.91 | $103.05 | 253,854 |
2022-06-06 | $103.56 | $103.56 | $101.73 | $101.99 | $101.15 | 909,930 |
2022-06-03 | $103.75 | $104.00 | $102.59 | $102.91 | $102.06 | 126,550 |
2022-06-02 | $103.31 | $104.47 | $101.96 | $104.47 | $103.61 | 1,098,847 |
2022-06-01 | $104.35 | $104.35 | $101.67 | $103.34 | $102.49 | 382,363 |
2022-05-31 | $104.22 | $104.58 | $103.30 | $103.89 | $103.03 | 1,555,191 |
2022-05-27 | $102.91 | $105.04 | $102.91 | $105.01 | $104.14 | 503,992 |
2022-05-26 | $102.44 | $103.05 | $102.24 | $102.38 | $101.53 | 106,118 |
2022-05-25 | $100.92 | $102.22 | $100.63 | $101.82 | $100.98 | 240,325 |
2022-05-24 | $100.14 | $101.20 | $98.30 | $101.07 | $100.23 | 181,670 |
2022-05-23 | $100.64 | $100.77 | $98.87 | $100.43 | $99.60 | 309,916 |
2022-05-20 | $100.52 | $100.52 | $98.00 | $99.64 | $98.82 | 435,866 |
2022-05-19 | $99.57 | $100.65 | $99.11 | $99.37 | $98.55 | 259,343 |
2022-05-18 | $103.43 | $103.59 | $100.01 | $100.29 | $99.46 | 172,742 |
2022-05-17 | $103.63 | $103.77 | $102.26 | $103.75 | $102.89 | 180,565 |
2022-05-16 | $102.92 | $103.27 | $102.16 | $102.51 | $101.66 | 135,801 |
2022-05-13 | $101.63 | $103.00 | $100.69 | $102.99 | $102.14 | 736,250 |
2022-05-12 | $99.72 | $100.68 | $99.08 | $100.60 | $99.77 | 489,926 |
2022-05-11 | $100.11 | $102.35 | $99.79 | $99.87 | $99.04 | 1,058,440 |
2022-05-10 | $102.89 | $103.50 | $99.48 | $100.05 | $99.22 | 537,455 |
2022-05-09 | $104.90 | $104.95 | $101.24 | $101.65 | $100.81 | 564,263 |
2022-05-06 | $107.08 | $107.08 | $104.96 | $106.06 | $105.18 | 401,387 |
2022-05-05 | $110.26 | $110.69 | $106.88 | $107.64 | $106.75 | 238,706 |
2022-05-04 | $109.89 | $110.91 | $107.67 | $110.71 | $109.80 | 507,546 |
2022-05-03 | $109.11 | $110.37 | $108.24 | $109.75 | $108.84 | 178,588 |
2022-05-02 | $111.93 | $112.37 | $106.54 | $108.74 | $107.84 | 344,386 |
2022-04-29 | $117.00 | $117.00 | $111.43 | $111.69 | $110.77 | 548,637 |
2022-04-28 | $116.50 | $117.97 | $114.92 | $117.67 | $116.70 | 245,136 |
2022-04-27 | $116.42 | $117.39 | $115.58 | $115.67 | $114.71 | 159,637 |
2022-04-26 | $117.80 | $118.33 | $116.39 | $116.42 | $115.46 | 250,245 |
2022-04-25 | $118.35 | $118.35 | $116.06 | $118.07 | $117.09 | 158,110 |
2022-04-22 | $120.35 | $120.40 | $118.35 | $118.42 | $117.44 | 114,646 |
2022-04-21 | $122.07 | $122.07 | $120.50 | $120.60 | $119.60 | 154,779 |
2022-04-20 | $120.00 | $121.73 | $120.00 | $121.36 | $120.36 | 151,027 |
2022-04-19 | $117.53 | $119.70 | $117.53 | $119.47 | $118.48 | 238,861 |
2022-04-18 | $117.22 | $117.75 | $116.33 | $116.90 | $115.93 | 210,875 |
2022-04-14 | $117.96 | $118.67 | $117.19 | $117.28 | $116.31 | 159,371 |
2022-04-13 | $116.86 | $117.89 | $116.47 | $117.77 | $116.80 | 410,849 |
2022-04-12 | $116.85 | $117.77 | $116.26 | $116.82 | $115.85 | 407,631 |
2022-04-11 | $117.70 | $118.38 | $116.25 | $116.51 | $115.55 | 169,668 |
2022-04-08 | $117.91 | $118.37 | $117.28 | $117.89 | $116.92 | 80,355 |
2022-04-07 | $118.60 | $118.66 | $116.95 | $117.93 | $116.96 | 109,605 |
2022-04-06 | $117.09 | $119.07 | $116.42 | $119.03 | $118.05 | 121,270 |
2022-04-05 | $118.07 | $119.35 | $117.09 | $117.52 | $116.55 | 115,808 |
2022-04-04 | $119.47 | $119.47 | $117.17 | $118.34 | $117.36 | 136,555 |
2022-04-01 | $117.61 | $119.43 | $117.26 | $119.43 | $118.44 | 174,238 |
2022-03-31 | $119.04 | $119.50 | $117.05 | $117.32 | $116.35 | 250,281 |
2022-03-30 | $119.13 | $119.32 | $118.23 | $118.73 | $117.75 | 222,601 |
2022-03-29 | $117.24 | $119.93 | $117.20 | $119.72 | $118.73 | 129,086 |
2022-03-28 | $115.26 | $116.28 | $114.89 | $116.27 | $115.31 | 143,492 |
2022-03-25 | $113.97 | $115.15 | $113.77 | $115.15 | $114.20 | 234,384 |
2022-03-24 | $113.05 | $113.63 | $112.56 | $113.63 | $112.69 | 91,859 |
2022-03-23 | $113.89 | $114.01 | $112.71 | $112.91 | $111.98 | 571,905 |
2022-03-22 | $114.25 | $114.90 | $113.77 | $114.17 | $113.23 | 325,789 |
2022-03-21 | $114.46 | $114.72 | $113.14 | $113.79 | $112.85 | 83,414 |
2022-03-18 | $114.44 | $114.91 | $113.87 | $114.81 | $113.36 | 148,890 |
2022-03-17 | $112.76 | $114.55 | $112.75 | $114.44 | $112.99 | 289,493 |
2022-03-16 | $112.59 | $113.70 | $110.69 | $113.13 | $111.70 | 258,561 |
2022-03-15 | $112.05 | $112.62 | $110.77 | $111.83 | $110.42 | 170,042 |
2022-03-14 | $112.59 | $112.93 | $110.73 | $111.09 | $109.69 | 264,382 |
2022-03-11 | $113.60 | $114.08 | $111.86 | $112.02 | $110.60 | 338,093 |
2022-03-10 | $111.62 | $113.18 | $111.31 | $113.07 | $111.64 | 149,173 |
2022-03-09 | $112.97 | $113.83 | $112.63 | $112.82 | $111.39 | 194,742 |
2022-03-08 | $111.44 | $112.94 | $110.80 | $111.20 | $109.79 | 435,073 |
2022-03-07 | $113.22 | $113.56 | $111.31 | $111.41 | $110.00 | 472,542 |
2022-03-04 | $111.52 | $113.52 | $111.18 | $113.52 | $112.09 | 313,165 |
2022-03-03 | $112.34 | $112.84 | $110.94 | $112.58 | $111.16 | 321,283 |
2022-03-02 | $109.90 | $112.02 | $109.90 | $111.64 | $110.23 | 337,685 |
2022-03-01 | $110.30 | $110.79 | $108.70 | $109.40 | $108.02 | 295,774 |
2022-02-28 | $110.97 | $111.57 | $109.23 | $110.16 | $108.77 | 1,170,643 |
2022-02-25 | $109.74 | $112.22 | $109.50 | $112.18 | $110.76 | 255,637 |
2022-02-24 | $105.88 | $109.48 | $105.59 | $109.31 | $107.93 | 317,787 |
2022-02-23 | $110.38 | $111.32 | $107.82 | $108.00 | $106.64 | 332,747 |
2022-02-22 | $109.71 | $110.38 | $108.78 | $109.49 | $108.11 | 373,409 |
2022-02-18 | $110.43 | $111.45 | $109.84 | $110.03 | $108.64 | 257,912 |
2022-02-17 | $111.32 | $111.67 | $110.45 | $110.77 | $109.37 | 354,276 |
2022-02-16 | $111.21 | $111.95 | $110.47 | $111.76 | $110.35 | 68,754 |
2022-02-15 | $111.26 | $111.80 | $110.64 | $111.06 | $109.66 | 353,028 |
2022-02-14 | $111.16 | $112.07 | $109.68 | $110.20 | $108.81 | 298,919 |
2022-02-11 | $112.27 | $112.79 | $110.42 | $111.27 | $109.86 | 514,283 |
2022-02-10 | $113.16 | $114.34 | $111.13 | $111.81 | $110.40 | 286,568 |
2022-02-09 | $112.93 | $114.44 | $112.93 | $114.44 | $112.99 | 224,236 |
2022-02-08 | $112.57 | $112.73 | $111.61 | $111.85 | $110.44 | 142,686 |
2022-02-07 | $113.10 | $113.31 | $112.25 | $112.44 | $111.02 | 110,028 |
2022-02-04 | $113.24 | $114.09 | $111.66 | $112.75 | $111.33 | 217,340 |
2022-02-03 | $114.68 | $115.03 | $113.88 | $113.95 | $112.51 | 101,216 |
2022-02-02 | $114.21 | $115.60 | $114.21 | $115.39 | $113.93 | 238,415 |
2022-02-01 | $114.49 | $114.49 | $112.97 | $113.65 | $112.21 | 268,820 |
2022-01-31 | $112.53 | $114.30 | $112.52 | $114.01 | $112.57 | 305,477 |
2022-01-28 | $109.91 | $113.01 | $108.44 | $112.96 | $111.53 | 417,664 |
2022-01-27 | $112.40 | $113.21 | $109.38 | $109.88 | $108.49 | 163,259 |
2022-01-26 | $113.58 | $114.89 | $110.81 | $111.42 | $110.01 | 459,690 |
2022-01-25 | $111.93 | $113.62 | $110.54 | $112.92 | $111.49 | 161,898 |
2022-01-24 | $112.31 | $113.31 | $109.19 | $113.00 | $111.57 | 359,853 |
2022-01-21 | $113.79 | $114.69 | $113.17 | $113.52 | $112.09 | 412,346 |
2022-01-20 | $115.41 | $116.67 | $113.56 | $113.60 | $112.16 | 328,359 |
2022-01-19 | $117.31 | $118.03 | $115.26 | $115.33 | $113.87 | 146,905 |
2022-01-18 | $117.73 | $117.73 | $116.18 | $116.94 | $115.46 | 290,284 |
2022-01-14 | $118.55 | $118.55 | $116.88 | $118.17 | $116.68 | 116,053 |
2022-01-13 | $119.08 | $119.87 | $118.74 | $119.15 | $117.64 | 97,459 |
2022-01-12 | $118.63 | $119.20 | $118.50 | $118.73 | $117.23 | 71,778 |
2022-01-11 | $118.42 | $118.57 | $116.82 | $118.46 | $116.96 | 311,442 |
2022-01-10 | $118.09 | $118.29 | $117.06 | $118.26 | $116.77 | 259,057 |
2022-01-07 | $119.62 | $119.83 | $118.72 | $118.80 | $117.30 | 41,405 |
2022-01-06 | $119.77 | $120.25 | $119.07 | $119.79 | $118.28 | 143,380 |
2022-01-05 | $122.23 | $122.23 | $119.49 | $119.58 | $118.07 | 158,065 |
2022-01-04 | $121.69 | $122.83 | $121.69 | $122.07 | $120.53 | 73,493 |
2022-01-03 | $122.62 | $122.62 | $119.73 | $121.48 | $119.94 | 217,152 |
2021-12-31 | $122.08 | $123.10 | $122.08 | $122.16 | $120.62 | 147,862 |
2021-12-30 | $121.68 | $122.59 | $121.68 | $121.95 | $120.41 | 152,198 |
2021-12-29 | $121.07 | $121.89 | $120.20 | $121.63 | $120.09 | 107,055 |
2021-12-28 | $120.34 | $120.79 | $120.00 | $120.64 | $119.12 | 207,060 |
2021-12-27 | $118.47 | $120.29 | $118.18 | $120.25 | $118.73 | 302,170 |
2021-12-23 | $119.03 | $119.19 | $117.74 | $118.36 | $116.86 | 224,218 |
2021-12-22 | $117.77 | $118.67 | $117.65 | $118.56 | $117.06 | 95,498 |
2021-12-21 | $116.77 | $118.08 | $116.77 | $117.52 | $116.03 | 88,422 |
2021-12-20 | $115.93 | $116.11 | $114.43 | $115.80 | $114.34 | 320,070 |
2021-12-17 | $117.93 | $119.19 | $117.69 | $118.04 | $115.39 | 493,013 |
2021-12-16 | $118.96 | $119.37 | $117.53 | $118.24 | $115.59 | 58,034 |
2021-12-15 | $117.25 | $118.83 | $116.89 | $118.66 | $116.00 | 84,464 |
2021-12-14 | $118.10 | $118.27 | $116.35 | $116.84 | $114.22 | 80,465 |
2021-12-13 | $117.22 | $118.91 | $116.82 | $118.40 | $115.74 | 93,403 |
2021-12-10 | $118.05 | $118.05 | $116.87 | $117.38 | $114.74 | 88,266 |
2021-12-09 | $118.53 | $118.53 | $117.18 | $117.25 | $114.62 | 107,492 |
2021-12-08 | $118.16 | $119.26 | $117.59 | $118.92 | $116.25 | 76,840 |
2021-12-07 | $117.46 | $118.20 | $117.07 | $117.80 | $115.15 | 249,431 |
2021-12-06 | $115.26 | $117.50 | $115.26 | $116.53 | $113.91 | 405,128 |
2021-12-03 | $114.94 | $115.19 | $113.35 | $114.24 | $111.67 | 103,531 |
2021-12-02 | $111.98 | $115.48 | $111.98 | $114.79 | $112.21 | 121,291 |
2021-12-01 | $114.55 | $115.91 | $111.26 | $111.30 | $108.80 | 196,984 |
2021-11-30 | $115.06 | $115.06 | $113.21 | $113.29 | $110.75 | 303,404 |
2021-11-29 | $115.72 | $116.52 | $114.86 | $115.66 | $113.06 | 47,889 |
2021-11-26 | $116.50 | $116.56 | $113.92 | $114.71 | $112.13 | 138,520 |
2021-11-24 | $117.29 | $118.85 | $117.13 | $118.61 | $115.95 | 172,039 |
2021-11-23 | $116.50 | $117.84 | $116.45 | $117.34 | $114.71 | 113,838 |
2021-11-22 | $117.29 | $117.49 | $116.14 | $116.50 | $113.88 | 89,222 |
2021-11-19 | $117.73 | $117.73 | $116.24 | $116.87 | $114.25 | 78,344 |
2021-11-18 | $117.71 | $118.00 | $117.34 | $117.81 | $115.16 | 103,818 |
2021-11-17 | $116.67 | $117.63 | $114.71 | $117.55 | $114.91 | 81,866 |
2021-11-16 | $117.77 | $117.77 | $116.29 | $116.91 | $114.28 | 95,049 |
2021-11-15 | $117.07 | $117.70 | $116.42 | $117.67 | $115.03 | 76,045 |
2021-11-12 | $117.04 | $117.04 | $116.11 | $116.64 | $114.02 | 77,509 |
2021-11-11 | $116.43 | $116.66 | $115.66 | $116.65 | $114.03 | 321,157 |
2021-11-10 | $115.94 | $116.84 | $115.94 | $116.32 | $113.71 | 124,087 |
2021-11-09 | $116.39 | $116.51 | $115.95 | $116.32 | $113.71 | 85,862 |
2021-11-08 | $116.87 | $116.87 | $115.65 | $116.17 | $113.56 | 48,340 |
2021-11-05 | $116.41 | $117.72 | $116.30 | $116.53 | $113.91 | 73,813 |
2021-11-04 | $116.67 | $116.99 | $114.95 | $115.40 | $112.81 | 59,176 |
2021-11-03 | $115.88 | $116.80 | $115.88 | $116.55 | $113.93 | 80,220 |
2021-11-02 | $115.14 | $116.07 | $114.87 | $115.66 | $113.06 | 88,807 |
2021-11-01 | $114.22 | $114.87 | $112.59 | $114.72 | $112.14 | 210,009 |
2021-10-29 | $114.86 | $115.15 | $113.56 | $114.01 | $111.45 | 697,752 |
2021-10-28 | $113.77 | $115.19 | $113.77 | $115.17 | $112.58 | 276,898 |
2021-10-27 | $114.55 | $114.55 | $113.46 | $113.46 | $110.91 | 410,981 |
2021-10-26 | $114.30 | $114.78 | $113.89 | $114.30 | $111.73 | 95,924 |
2021-10-25 | $113.69 | $114.45 | $113.18 | $114.15 | $111.59 | 49,612 |
2021-10-22 | $113.83 | $114.38 | $113.60 | $113.72 | $111.17 | 44,064 |
2021-10-21 | $113.74 | $113.96 | $113.05 | $113.51 | $110.96 | 84,703 |
2021-10-20 | $111.85 | $113.74 | $111.85 | $113.74 | $111.19 | 99,117 |
2021-10-19 | $112.75 | $112.75 | $111.82 | $111.95 | $109.44 | 52,460 |
2021-10-18 | $111.33 | $112.75 | $111.33 | $112.41 | $109.89 | 81,020 |
2021-10-15 | $112.54 | $112.78 | $111.39 | $111.71 | $109.20 | 137,667 |
2021-10-14 | $111.02 | $111.91 | $110.87 | $111.84 | $109.33 | 152,489 |
2021-10-13 | $109.28 | $110.48 | $108.84 | $110.42 | $107.94 | 87,090 |
2021-10-12 | $107.89 | $109.74 | $107.78 | $109.35 | $106.89 | 79,954 |
2021-10-11 | $107.49 | $107.92 | $106.90 | $107.79 | $105.37 | 46,916 |
2021-10-08 | $108.22 | $108.39 | $107.31 | $107.46 | $105.05 | 119,691 |
2021-10-07 | $108.50 | $109.25 | $108.00 | $108.19 | $105.76 | 69,076 |
2021-10-06 | $106.06 | $107.86 | $104.88 | $107.75 | $105.33 | 82,635 |
2021-10-05 | $107.52 | $107.52 | $106.22 | $106.60 | $104.21 | 103,735 |
2021-10-04 | $107.01 | $107.58 | $106.71 | $107.35 | $104.94 | 92,505 |
2021-10-01 | $105.95 | $107.76 | $105.44 | $107.05 | $104.65 | 247,859 |
2021-09-30 | $107.55 | $107.55 | $105.36 | $105.43 | $103.06 | 221,815 |
2021-09-29 | $106.78 | $107.66 | $106.78 | $107.17 | $104.76 | 53,814 |
2021-09-28 | $106.31 | $106.77 | $105.62 | $106.26 | $103.87 | 105,664 |
2021-09-27 | $107.84 | $108.96 | $106.51 | $106.55 | $104.16 | 114,622 |
2021-09-24 | $108.67 | $108.99 | $107.63 | $107.82 | $105.40 | 249,574 |
2021-09-23 | $109.24 | $109.79 | $108.83 | $108.91 | $106.46 | 436,362 |
2021-09-22 | $108.83 | $109.53 | $108.58 | $108.92 | $106.47 | 243,297 |
2021-09-21 | $108.53 | $109.28 | $107.94 | $107.98 | $105.56 | 124,058 |
2021-09-20 | $107.26 | $108.56 | $106.64 | $107.92 | $105.50 | 160,920 |
2021-09-17 | $110.30 | $110.71 | $108.96 | $109.06 | $105.86 | 871,499 |
2021-09-16 | $110.51 | $111.10 | $109.90 | $110.56 | $107.32 | 118,258 |
2021-09-15 | $110.23 | $111.14 | $109.87 | $110.51 | $107.27 | 235,123 |
2021-09-14 | $110.93 | $110.95 | $109.53 | $110.15 | $106.92 | 108,944 |
2021-09-13 | $110.34 | $111.46 | $110.18 | $110.57 | $107.33 | 65,671 |
2021-09-10 | $111.50 | $111.50 | $109.54 | $109.60 | $106.38 | 77,220 |
2021-09-09 | $112.96 | $112.96 | $111.16 | $111.20 | $107.94 | 186,744 |
2021-09-08 | $112.60 | $113.94 | $112.60 | $113.48 | $110.15 | 429,391 |
2021-09-07 | $114.08 | $114.08 | $111.93 | $112.82 | $109.51 | 526,860 |
2021-09-03 | $114.26 | $114.38 | $113.04 | $114.20 | $110.85 | 142,961 |
2021-09-02 | $114.20 | $114.47 | $113.38 | $114.38 | $111.02 | 313,054 |
2021-09-01 | $112.67 | $114.07 | $112.52 | $113.91 | $110.57 | 208,415 |
2021-08-31 | $111.78 | $112.43 | $111.34 | $112.36 | $109.06 | 201,999 |
2021-08-30 | $111.00 | $111.75 | $110.48 | $111.67 | $108.39 | 53,812 |
2021-08-27 | $109.98 | $111.27 | $109.79 | $110.81 | $107.56 | 65,161 |
2021-08-26 | $109.92 | $110.03 | $109.28 | $109.55 | $106.34 | 112,088 |
2021-08-25 | $109.55 | $110.47 | $109.07 | $109.72 | $106.50 | 57,999 |
2021-08-24 | $109.86 | $110.00 | $108.85 | $109.48 | $106.27 | 61,323 |
2021-08-23 | $110.37 | $110.62 | $109.41 | $109.65 | $106.43 | 67,335 |
2021-08-20 | $109.41 | $110.50 | $108.36 | $110.04 | $106.81 | 237,971 |
2021-08-19 | $108.70 | $109.90 | $108.49 | $109.40 | $106.19 | 138,717 |
2021-08-18 | $109.97 | $110.01 | $109.20 | $109.24 | $106.04 | 66,713 |
2021-08-17 | $109.99 | $110.21 | $109.10 | $110.18 | $106.95 | 133,926 |
2021-08-16 | $110.23 | $111.23 | $110.18 | $110.43 | $107.19 | 57,852 |
2021-08-13 | $109.99 | $110.62 | $109.78 | $110.56 | $107.32 | 217,308 |
2021-08-12 | $109.93 | $109.93 | $109.33 | $109.83 | $106.61 | 82,598 |
2021-08-11 | $109.65 | $109.89 | $109.23 | $109.76 | $106.54 | 357,014 |
2021-08-10 | $110.28 | $110.28 | $109.07 | $109.23 | $106.03 | 1,246,298 |
2021-08-09 | $110.64 | $110.64 | $109.95 | $110.27 | $107.03 | 58,028 |
2021-08-06 | $111.25 | $111.53 | $110.60 | $110.82 | $107.57 | 88,041 |
2021-08-05 | $109.68 | $110.92 | $109.68 | $110.90 | $107.65 | 981,612 |
2021-08-04 | $110.22 | $110.31 | $109.00 | $109.27 | $106.06 | 81,000 |
2021-08-03 | $110.33 | $110.62 | $109.30 | $110.20 | $106.97 | 233,116 |
2021-08-02 | $111.12 | $111.99 | $109.94 | $110.10 | $106.87 | 307,345 |
2021-07-30 | $110.49 | $112.17 | $110.37 | $110.39 | $107.15 | 362,619 |
2021-07-29 | $110.45 | $111.34 | $110.37 | $110.51 | $107.27 | 160,847 |
2021-07-28 | $110.76 | $110.79 | $109.77 | $110.15 | $106.92 | 41,816 |
2021-07-27 | $109.84 | $110.83 | $109.80 | $110.50 | $107.26 | 112,920 |
2021-07-26 | $109.88 | $110.51 | $109.23 | $110.02 | $106.79 | 218,466 |
2021-07-23 | $109.48 | $110.06 | $109.02 | $109.90 | $106.68 | 112,409 |
2021-07-22 | $109.81 | $109.81 | $108.78 | $109.15 | $105.95 | 59,224 |
2021-07-21 | $110.16 | $110.83 | $109.85 | $110.12 | $106.89 | 149,491 |
2021-07-20 | $107.34 | $110.40 | $107.34 | $109.98 | $106.75 | 120,621 |
2021-07-19 | $108.28 | $108.35 | $106.17 | $106.94 | $103.80 | 118,819 |
2021-07-16 | $109.80 | $110.20 | $109.34 | $109.44 | $106.23 | 105,164 |
2021-07-15 | $108.89 | $109.42 | $108.75 | $109.27 | $106.06 | 75,795 |
2021-07-14 | $108.36 | $109.41 | $108.20 | $109.12 | $105.92 | 94,110 |
2021-07-13 | $109.56 | $109.56 | $107.78 | $108.09 | $104.92 | 202,099 |
2021-07-12 | $108.64 | $109.95 | $108.59 | $109.82 | $106.60 | 87,010 |
2021-07-09 | $107.14 | $108.70 | $106.92 | $108.69 | $105.50 | 366,654 |
2021-07-08 | $106.04 | $107.00 | $105.43 | $106.54 | $103.41 | 75,557 |
2021-07-07 | $106.61 | $107.10 | $106.15 | $106.79 | $103.66 | 152,317 |
2021-07-06 | $106.05 | $106.86 | $104.93 | $106.65 | $103.52 | 224,993 |
2021-07-02 | $105.77 | $106.31 | $105.42 | $105.84 | $102.73 | 140,939 |
2021-07-01 | $105.06 | $106.40 | $104.66 | $105.55 | $102.45 | 323,652 |
2021-06-30 | $105.54 | $105.93 | $104.78 | $104.89 | $101.81 | 161,214 |
2021-06-29 | $105.89 | $106.46 | $105.49 | $105.55 | $102.45 | 42,236 |
2021-06-28 | $107.03 | $107.03 | $104.84 | $105.81 | $102.71 | 75,475 |
2021-06-25 | $106.06 | $106.76 | $105.66 | $106.70 | $103.57 | 1,063,357 |
2021-06-24 | $106.52 | $106.52 | $105.28 | $105.88 | $102.77 | 398,911 |
2021-06-23 | $106.12 | $106.57 | $106.00 | $106.11 | $103.00 | 292,692 |
2021-06-22 | $106.74 | $106.74 | $105.94 | $106.07 | $102.96 | 123,557 |
2021-06-21 | $104.77 | $107.00 | $104.51 | $106.72 | $103.59 | 180,912 |
2021-06-18 | $106.47 | $106.84 | $104.95 | $104.96 | $101.22 | 785,257 |
2021-06-17 | $107.00 | $107.26 | $106.29 | $106.95 | $103.14 | 90,770 |
2021-06-16 | $108.39 | $108.81 | $107.14 | $107.19 | $103.37 | 133,627 |
2021-06-15 | $109.39 | $109.51 | $108.03 | $108.07 | $104.22 | 419,117 |
2021-06-14 | $109.18 | $109.42 | $108.77 | $109.38 | $105.48 | 99,858 |
2021-06-11 | $109.35 | $109.35 | $108.33 | $109.01 | $105.13 | 277,229 |
2021-06-10 | $108.68 | $109.62 | $108.28 | $109.31 | $105.41 | 67,818 |
2021-06-09 | $108.48 | $108.85 | $108.18 | $108.37 | $104.51 | 281,868 |
2021-06-08 | $107.65 | $108.42 | $107.15 | $108.13 | $104.28 | 161,646 |
2021-06-07 | $106.26 | $107.72 | $106.26 | $107.33 | $103.51 | 83,430 |
2021-06-04 | $106.57 | $106.57 | $105.54 | $105.98 | $102.20 | 65,816 |
2021-06-03 | $106.54 | $106.54 | $105.81 | $106.13 | $102.35 | 58,121 |
2021-06-02 | $105.59 | $106.66 | $105.39 | $106.59 | $102.79 | 100,204 |
2021-06-01 | $103.82 | $105.41 | $103.43 | $105.36 | $101.61 | 171,460 |
2021-05-28 | $102.79 | $103.49 | $102.74 | $103.22 | $99.54 | 50,750 |
2021-05-27 | $103.14 | $103.14 | $102.27 | $102.37 | $98.72 | 428,468 |
2021-05-26 | $102.55 | $103.34 | $102.37 | $102.82 | $99.16 | 78,186 |
2021-05-25 | $102.62 | $102.77 | $102.02 | $102.35 | $98.70 | 162,048 |
2021-05-24 | $101.58 | $102.88 | $101.46 | $102.44 | $98.79 | 94,152 |
2021-05-21 | $101.53 | $101.63 | $100.80 | $101.11 | $97.51 | 90,033 |
2021-05-20 | $100.18 | $101.45 | $100.00 | $101.18 | $97.57 | 80,973 |
2021-05-19 | $99.87 | $100.22 | $98.66 | $100.14 | $96.57 | 196,697 |
2021-05-18 | $100.47 | $101.14 | $99.84 | $100.58 | $97.00 | 63,974 |
2021-05-17 | $100.59 | $100.71 | $100.06 | $100.50 | $96.92 | 64,958 |
2021-05-14 | $99.82 | $100.62 | $99.61 | $100.42 | $96.84 | 72,677 |
2021-05-13 | $98.08 | $99.90 | $97.93 | $99.28 | $95.74 | 79,714 |
2021-05-12 | $100.04 | $100.39 | $97.71 | $97.88 | $94.39 | 93,332 |
2021-05-11 | $100.95 | $100.95 | $99.64 | $100.35 | $96.77 | 158,669 |
2021-05-10 | $102.27 | $103.24 | $101.78 | $101.81 | $98.18 | 164,637 |
2021-05-07 | $100.64 | $101.97 | $100.33 | $101.95 | $98.32 | 95,286 |
2021-05-06 | $99.89 | $100.76 | $99.72 | $100.68 | $97.09 | 38,947 |
2021-05-05 | $101.57 | $101.60 | $99.28 | $99.69 | $96.14 | 68,700 |
2021-05-04 | $101.83 | $102.57 | $101.13 | $101.59 | $97.97 | 113,230 |
2021-05-03 | $102.84 | $102.87 | $101.99 | $102.09 | $98.45 | 136,460 |
2021-04-30 | $101.89 | $102.53 | $101.34 | $102.25 | $98.61 | 152,279 |
2021-04-29 | $101.38 | $102.73 | $101.31 | $101.97 | $98.34 | 49,150 |
2021-04-28 | $101.37 | $101.58 | $100.94 | $100.95 | $97.35 | 81,953 |
2021-04-27 | $101.18 | $101.49 | $100.72 | $101.26 | $97.65 | 38,357 |
2021-04-26 | $101.14 | $101.86 | $100.90 | $101.13 | $97.53 | 69,213 |
2021-04-23 | $100.46 | $100.90 | $100.22 | $100.75 | $97.16 | 59,204 |
2021-04-22 | $100.84 | $101.48 | $100.16 | $100.36 | $96.78 | 103,031 |
2021-04-21 | $100.17 | $101.25 | $99.90 | $100.93 | $97.33 | 43,743 |
2021-04-20 | $98.97 | $100.37 | $98.97 | $100.17 | $96.60 | 1,299,932 |
2021-04-19 | $98.99 | $99.25 | $98.34 | $99.22 | $95.68 | 54,457 |
2021-04-16 | $99.13 | $99.28 | $98.76 | $98.98 | $95.45 | 37,158 |
2021-04-15 | $97.66 | $98.72 | $97.56 | $98.71 | $95.19 | 66,740 |
2021-04-14 | $97.99 | $98.35 | $97.09 | $97.12 | $93.66 | 57,733 |
2021-04-13 | $97.08 | $97.99 | $96.97 | $97.86 | $94.37 | 42,741 |
2021-04-12 | $96.94 | $97.31 | $96.14 | $97.29 | $93.82 | 44,223 |
2021-04-09 | $97.13 | $97.13 | $96.62 | $96.86 | $93.41 | 72,611 |
2021-04-08 | $97.22 | $97.52 | $96.82 | $96.88 | $93.43 | 79,275 |
2021-04-07 | $97.04 | $97.46 | $96.38 | $97.23 | $93.76 | 116,941 |
2021-04-06 | $96.53 | $97.03 | $96.22 | $97.02 | $93.56 | 51,429 |
2021-04-05 | $97.31 | $97.31 | $95.52 | $96.47 | $93.03 | 91,473 |
2021-04-01 | $95.11 | $96.65 | $94.82 | $96.65 | $93.21 | 111,102 |
2021-03-31 | $95.57 | $95.84 | $94.47 | $94.67 | $91.30 | 105,439 |
2021-03-30 | $95.29 | $95.96 | $95.16 | $95.68 | $92.27 | 47,425 |
2021-03-29 | $95.76 | $96.00 | $94.54 | $95.32 | $91.92 | 103,353 |
2021-03-26 | $94.82 | $96.00 | $94.76 | $96.00 | $92.58 | 67,831 |
2021-03-25 | $93.32 | $94.61 | $92.01 | $94.43 | $91.06 | 238,476 |
2021-03-24 | $93.66 | $94.90 | $93.48 | $93.48 | $90.15 | 215,888 |
2021-03-23 | $93.62 | $94.35 | $93.06 | $93.63 | $90.29 | 63,346 |
2021-03-22 | $93.27 | $94.04 | $93.15 | $93.80 | $90.46 | 78,979 |
2021-03-19 | $96.02 | $96.05 | $94.22 | $94.22 | $90.11 | 624,345 |
2021-03-18 | $96.56 | $96.62 | $95.66 | $96.11 | $91.92 | 91,280 |
2021-03-17 | $96.41 | $96.88 | $95.64 | $96.75 | $92.53 | 130,814 |
2021-03-16 | $97.31 | $97.31 | $96.07 | $96.71 | $92.49 | 297,495 |
2021-03-15 | $96.16 | $97.76 | $95.49 | $97.35 | $93.10 | 152,791 |
2021-03-12 | $94.05 | $95.88 | $94.05 | $95.87 | $91.69 | 113,092 |
2021-03-11 | $94.10 | $94.80 | $93.43 | $94.04 | $89.94 | 39,779 |
2021-03-10 | $92.98 | $94.20 | $92.71 | $93.68 | $89.59 | 63,232 |
2021-03-09 | $93.16 | $93.72 | $92.70 | $92.82 | $88.77 | 80,108 |
2021-03-08 | $91.67 | $93.50 | $91.22 | $92.78 | $88.73 | 97,159 |
2021-03-05 | $90.78 | $91.44 | $88.67 | $91.29 | $87.31 | 91,248 |
2021-03-04 | $91.24 | $91.64 | $89.00 | $90.17 | $86.24 | 131,187 |
2021-03-03 | $91.11 | $92.05 | $90.83 | $91.11 | $87.14 | 132,368 |
2021-03-02 | $91.61 | $91.62 | $90.39 | $91.08 | $87.11 | 101,373 |
2021-03-01 | $92.34 | $93.16 | $91.61 | $91.69 | $87.69 | 117,248 |
2021-02-26 | $92.94 | $93.05 | $91.10 | $91.10 | $87.13 | 218,875 |
2021-02-25 | $94.88 | $95.29 | $92.11 | $92.63 | $88.59 | 102,197 |
2021-02-24 | $94.02 | $94.90 | $93.75 | $94.75 | $90.62 | 90,558 |
2021-02-23 | $92.75 | $94.01 | $92.61 | $93.80 | $89.71 | 117,302 |
2021-02-22 | $91.25 | $92.87 | $91.10 | $92.53 | $88.49 | 146,610 |
2021-02-19 | $91.26 | $91.94 | $90.93 | $91.36 | $87.38 | 100,152 |
2021-02-18 | $91.11 | $91.46 | $90.75 | $90.85 | $86.89 | 65,967 |
2021-02-17 | $91.24 | $91.49 | $90.60 | $91.33 | $87.35 | 110,899 |
2021-02-16 | $92.30 | $92.30 | $90.92 | $91.43 | $87.44 | 167,345 |
2021-02-12 | $91.83 | $92.09 | $91.38 | $92.01 | $88.00 | 71,074 |
2021-02-11 | $91.70 | $92.32 | $91.42 | $92.13 | $88.11 | 118,127 |
2021-02-10 | $91.21 | $92.25 | $90.96 | $91.36 | $87.38 | 66,147 |
2021-02-09 | $90.30 | $90.67 | $89.88 | $90.59 | $86.64 | 192,372 |
2021-02-08 | $89.76 | $90.20 | $89.13 | $90.20 | $86.27 | 79,288 |
2021-02-05 | $89.64 | $89.72 | $89.22 | $89.58 | $85.67 | 139,621 |
2021-02-04 | $88.54 | $89.66 | $88.43 | $89.26 | $85.37 | 87,145 |
2021-02-03 | $88.26 | $88.71 | $87.11 | $88.43 | $84.57 | 76,914 |
2021-02-02 | $88.71 | $88.79 | $87.70 | $88.34 | $84.49 | 87,316 |
2021-02-01 | $87.08 | $88.12 | $86.00 | $88.08 | $84.24 | 102,929 |
2021-01-29 | $87.23 | $87.92 | $86.25 | $86.55 | $82.78 | 378,800 |
2021-01-28 | $87.51 | $88.67 | $86.90 | $87.64 | $83.82 | 62,269 |
2021-01-27 | $87.88 | $88.97 | $86.68 | $87.16 | $83.36 | 82,369 |
2021-01-26 | $88.25 | $89.13 | $88.00 | $88.74 | $84.87 | 120,578 |
2021-01-25 | $87.41 | $89.00 | $86.85 | $87.95 | $84.11 | 323,968 |
2021-01-22 | $86.99 | $87.70 | $86.54 | $87.58 | $83.76 | 88,711 |
2021-01-21 | $87.61 | $87.61 | $86.47 | $87.32 | $83.51 | 133,940 |
2021-01-20 | $86.10 | $88.12 | $85.76 | $87.79 | $83.96 | 99,928 |
2021-01-19 | $87.01 | $87.01 | $85.74 | $86.05 | $82.30 | 129,451 |
2021-01-15 | $85.59 | $86.83 | $85.13 | $86.62 | $82.84 | 76,913 |
2021-01-14 | $85.52 | $86.31 | $85.12 | $85.82 | $82.08 | 107,782 |
2021-01-13 | $83.88 | $85.29 | $83.88 | $85.12 | $81.41 | 71,658 |
2021-01-12 | $83.32 | $83.91 | $83.00 | $83.75 | $80.10 | 129,158 |
2021-01-11 | $83.93 | $84.22 | $83.00 | $83.32 | $79.69 | 48,627 |
2021-01-08 | $83.98 | $84.60 | $83.75 | $84.52 | $80.83 | 158,203 |
2021-01-07 | $84.52 | $84.52 | $83.32 | $83.87 | $80.21 | 93,879 |
2021-01-06 | $83.66 | $84.81 | $83.37 | $84.38 | $80.70 | 89,576 |
2021-01-05 | $83.56 | $84.29 | $83.47 | $83.51 | $79.87 | 142,328 |
2021-01-04 | $87.05 | $87.07 | $83.55 | $83.62 | $79.97 | 129,030 |
2020-12-31 | $85.91 | $86.85 | $85.12 | $86.70 | $82.92 | 349,772 |
2020-12-30 | $85.44 | $86.53 | $85.43 | $85.86 | $82.12 | 122,043 |
2020-12-29 | $86.41 | $86.48 | $85.14 | $85.31 | $81.59 | 104,693 |
2020-12-28 | $85.85 | $86.17 | $85.48 | $86.14 | $82.38 | 106,727 |
2020-12-24 | $84.72 | $85.42 | $84.55 | $85.36 | $81.64 | 185,695 |
2020-12-23 | $85.62 | $86.12 | $84.54 | $84.58 | $80.89 | 237,222 |
2020-12-22 | $84.65 | $85.27 | $84.27 | $85.18 | $81.46 | 81,902 |
2020-12-21 | $83.96 | $84.61 | $83.46 | $84.49 | $80.80 | 124,786 |
2020-12-18 | $88.54 | $88.55 | $85.72 | $86.25 | $81.24 | 307,441 |
2020-12-17 | $88.17 | $88.59 | $87.74 | $88.59 | $83.45 | 155,371 |
2020-12-16 | $87.99 | $88.68 | $87.50 | $87.94 | $82.84 | 285,095 |
2020-12-15 | $85.86 | $87.87 | $85.37 | $87.86 | $82.76 | 187,590 |
2020-12-14 | $86.83 | $87.57 | $85.61 | $85.61 | $80.64 | 149,985 |
2020-12-11 | $85.75 | $86.37 | $85.26 | $86.05 | $81.06 | 172,080 |
2020-12-10 | $86.50 | $86.71 | $85.98 | $86.27 | $81.26 | 66,285 |
2020-12-09 | $87.59 | $87.59 | $86.27 | $86.89 | $81.85 | 352,754 |
2020-12-08 | $87.18 | $87.85 | $87.01 | $87.23 | $82.17 | 63,713 |
2020-12-07 | $88.24 | $88.39 | $87.48 | $87.65 | $82.56 | 94,467 |
2020-12-04 | $87.52 | $88.51 | $87.52 | $88.48 | $83.35 | 91,789 |
2020-12-03 | $86.10 | $87.37 | $86.10 | $86.92 | $81.88 | 95,321 |
2020-12-02 | $86.20 | $86.82 | $85.88 | $86.08 | $81.08 | 180,379 |
2020-12-01 | $86.33 | $86.90 | $86.05 | $86.28 | $81.27 | 167,145 |
2020-11-30 | $86.56 | $86.72 | $85.22 | $85.37 | $80.42 | 708,858 |
2020-11-27 | $87.33 | $87.33 | $86.17 | $86.53 | $81.51 | 64,998 |
2020-11-25 | $87.54 | $87.55 | $86.54 | $87.26 | $82.20 | 155,427 |
2020-11-24 | $87.48 | $88.61 | $87.39 | $87.48 | $82.40 | 88,479 |
2020-11-23 | $86.90 | $87.78 | $86.48 | $86.63 | $81.60 | 96,898 |
2020-11-20 | $86.36 | $86.39 | $85.58 | $86.29 | $81.28 | 124,219 |
2020-11-19 | $85.88 | $86.47 | $84.83 | $86.40 | $81.39 | 133,262 |
2020-11-18 | $88.16 | $88.79 | $85.93 | $85.93 | $80.94 | 159,476 |
2020-11-17 | $87.24 | $88.61 | $86.64 | $88.16 | $83.04 | 99,930 |
2020-11-16 | $88.60 | $89.31 | $86.88 | $88.10 | $82.99 | 119,586 |
2020-11-13 | $84.41 | $86.75 | $84.41 | $86.64 | $81.61 | 64,604 |
2020-11-12 | $84.91 | $85.23 | $83.31 | $84.03 | $79.15 | 67,375 |
2020-11-11 | $85.89 | $85.89 | $84.58 | $85.49 | $80.53 | 160,675 |
2020-11-10 | $83.46 | $85.92 | $83.33 | $85.92 | $80.93 | 229,873 |
2020-11-09 | $82.90 | $89.22 | $82.90 | $83.54 | $78.69 | 322,926 |
2020-11-06 | $79.82 | $80.35 | $78.43 | $78.69 | $74.12 | 75,768 |
2020-11-05 | $80.26 | $80.35 | $79.39 | $79.70 | $75.07 | 63,393 |
2020-11-04 | $80.15 | $80.69 | $79.11 | $79.49 | $74.88 | 66,636 |
2020-11-03 | $78.76 | $80.47 | $78.76 | $80.12 | $75.47 | 57,655 |
2020-11-02 | $76.82 | $78.05 | $76.35 | $78.05 | $73.52 | 105,762 |
2020-10-30 | $75.90 | $76.38 | $75.07 | $75.99 | $71.58 | 92,894 |
2020-10-29 | $75.14 | $76.75 | $74.34 | $76.32 | $71.89 | 191,350 |
2020-10-28 | $75.92 | $76.27 | $74.80 | $75.22 | $70.85 | 93,590 |
2020-10-27 | $78.81 | $78.95 | $77.10 | $77.10 | $72.63 | 65,402 |
2020-10-26 | $79.50 | $79.50 | $78.05 | $78.75 | $74.18 | 104,676 |
2020-10-23 | $80.13 | $80.65 | $79.67 | $80.28 | $75.62 | 88,658 |
2020-10-22 | $78.89 | $80.00 | $78.89 | $79.79 | $75.16 | 55,474 |
2020-10-21 | $78.72 | $79.13 | $78.40 | $78.84 | $74.26 | 115,641 |
2020-10-20 | $78.71 | $79.63 | $78.71 | $78.93 | $74.35 | 147,695 |
2020-10-19 | $79.90 | $79.90 | $78.27 | $78.34 | $73.79 | 66,127 |
2020-10-16 | $80.61 | $80.61 | $79.64 | $79.69 | $75.07 | 79,950 |
2020-10-15 | $79.60 | $81.35 | $79.60 | $80.59 | $75.91 | 68,360 |
2020-10-14 | $81.16 | $81.46 | $80.19 | $80.29 | $75.63 | 73,090 |
2020-10-13 | $82.68 | $82.68 | $80.86 | $81.37 | $76.65 | 113,191 |
2020-10-12 | $82.51 | $83.19 | $81.90 | $83.02 | $78.20 | 62,907 |
2020-10-09 | $83.52 | $83.52 | $82.35 | $82.59 | $77.80 | 82,895 |
2020-10-08 | $82.01 | $83.19 | $82.01 | $83.14 | $78.32 | 304,459 |
2020-10-07 | $82.18 | $82.18 | $81.25 | $81.62 | $76.88 | 60,712 |
2020-10-06 | $82.23 | $82.99 | $81.39 | $81.67 | $76.93 | 398,034 |
2020-10-05 | $82.12 | $82.22 | $80.64 | $82.06 | $77.30 | 182,355 |
2020-10-02 | $78.69 | $81.97 | $78.64 | $81.68 | $76.94 | 70,728 |
2020-10-01 | $78.26 | $80.08 | $78.09 | $80.03 | $75.39 | 120,910 |
2020-09-30 | $78.13 | $78.99 | $77.14 | $77.97 | $73.45 | 84,381 |
2020-09-29 | $78.50 | $78.51 | $76.98 | $77.82 | $73.30 | 121,150 |
2020-09-28 | $77.69 | $79.06 | $77.69 | $78.72 | $74.15 | 121,164 |
2020-09-25 | $74.96 | $76.70 | $74.93 | $76.67 | $72.22 | 255,004 |
2020-09-24 | $75.02 | $76.27 | $74.49 | $75.19 | $70.83 | 258,637 |
2020-09-23 | $77.35 | $77.61 | $74.85 | $74.96 | $70.61 | 106,797 |
2020-09-22 | $76.46 | $78.04 | $76.46 | $77.40 | $72.91 | 69,082 |
2020-09-21 | $77.97 | $77.97 | $76.09 | $76.33 | $71.90 | 107,426 |
2020-09-18 | $81.84 | $81.84 | $79.78 | $79.80 | $74.53 | 141,946 |
2020-09-17 | $82.41 | $82.98 | $81.26 | $81.81 | $76.41 | 46,771 |
2020-09-16 | $82.86 | $83.87 | $82.55 | $83.02 | $77.54 | 63,972 |
2020-09-15 | $82.37 | $83.50 | $82.25 | $82.54 | $77.09 | 41,672 |
2020-09-14 | $80.26 | $82.32 | $80.26 | $82.09 | $76.67 | 90,096 |
2020-09-11 | $80.63 | $80.63 | $79.19 | $79.81 | $74.54 | 99,073 |
2020-09-10 | $81.69 | $81.69 | $80.47 | $80.49 | $75.18 | 87,339 |
2020-09-09 | $81.64 | $82.61 | $81.18 | $81.56 | $76.18 | 70,705 |
2020-09-08 | $81.74 | $81.74 | $80.67 | $80.98 | $75.64 | 87,575 |
2020-09-04 | $82.91 | $83.09 | $80.73 | $82.21 | $76.78 | 141,233 |
2020-09-03 | $82.79 | $84.02 | $81.66 | $82.13 | $76.71 | 79,897 |
2020-09-02 | $81.24 | $82.72 | $80.81 | $82.71 | $77.25 | 73,977 |
2020-09-01 | $80.94 | $81.24 | $80.08 | $81.14 | $75.78 | 42,389 |
2020-08-31 | $81.97 | $82.04 | $80.87 | $81.24 | $75.88 | 73,444 |
2020-08-28 | $81.81 | $82.19 | $80.91 | $82.18 | $76.76 | 69,564 |
2020-08-27 | $80.29 | $81.84 | $80.29 | $81.60 | $76.21 | 73,545 |
2020-08-26 | $81.05 | $81.05 | $79.79 | $80.19 | $74.90 | 60,486 |
2020-08-25 | $81.31 | $81.48 | $80.45 | $81.33 | $75.96 | 64,540 |
2020-08-24 | $80.38 | $81.27 | $79.25 | $81.27 | $75.91 | 85,103 |
2020-08-21 | $80.18 | $80.61 | $79.27 | $80.17 | $74.88 | 126,577 |
2020-08-20 | $78.66 | $80.64 | $78.66 | $80.15 | $74.86 | 105,415 |
2020-08-19 | $80.74 | $80.74 | $78.98 | $79.12 | $73.90 | 115,107 |
2020-08-18 | $81.58 | $81.58 | $80.10 | $80.76 | $75.43 | 56,104 |
2020-08-17 | $80.67 | $81.42 | $80.31 | $81.42 | $76.05 | 77,304 |
2020-08-14 | $80.33 | $81.60 | $80.33 | $80.67 | $75.35 | 68,826 |
2020-08-13 | $81.46 | $82.27 | $80.37 | $80.51 | $75.20 | 71,220 |
2020-08-12 | $81.84 | $82.04 | $81.12 | $81.88 | $76.48 | 77,522 |
2020-08-11 | $83.33 | $83.40 | $81.00 | $81.31 | $75.94 | 419,945 |
2020-08-10 | $82.11 | $83.15 | $81.94 | $82.39 | $76.95 | 59,774 |
2020-08-07 | $80.42 | $81.92 | $80.21 | $81.89 | $76.49 | 73,064 |
2020-08-06 | $80.13 | $81.03 | $80.02 | $80.67 | $75.35 | 48,004 |
2020-08-05 | $81.08 | $81.50 | $80.00 | $80.41 | $75.10 | 139,793 |
2020-08-04 | $79.21 | $80.94 | $79.12 | $80.77 | $75.44 | 159,839 |
2020-08-03 | $80.56 | $80.56 | $78.96 | $79.54 | $74.29 | 61,763 |
2020-07-31 | $80.80 | $80.80 | $79.24 | $80.69 | $75.36 | 140,581 |
2020-07-30 | $79.73 | $80.90 | $79.59 | $80.73 | $75.40 | 119,958 |
2020-07-29 | $79.69 | $80.90 | $79.24 | $80.90 | $75.56 | 98,785 |
2020-07-28 | $77.27 | $79.69 | $77.27 | $79.32 | $74.09 | 160,278 |
2020-07-27 | $76.91 | $77.56 | $75.64 | $77.50 | $72.39 | 79,904 |
2020-07-24 | $77.41 | $77.57 | $76.87 | $76.91 | $71.83 | 79,912 |
2020-07-23 | $77.77 | $78.28 | $76.88 | $77.52 | $72.40 | 94,492 |
2020-07-22 | $76.19 | $78.04 | $75.78 | $78.01 | $72.86 | 74,997 |
2020-07-21 | $76.88 | $77.33 | $76.31 | $76.53 | $71.48 | 253,951 |
2020-07-20 | $77.35 | $77.49 | $75.77 | $75.95 | $70.94 | 109,632 |
2020-07-17 | $76.71 | $77.87 | $76.27 | $77.57 | $72.45 | 85,114 |
2020-07-16 | $77.24 | $77.66 | $76.40 | $76.53 | $71.48 | 142,407 |
2020-07-15 | $78.13 | $78.39 | $77.10 | $77.79 | $72.66 | 224,717 |
2020-07-14 | $76.32 | $77.44 | $76.16 | $76.76 | $71.69 | 287,963 |
2020-07-13 | $77.22 | $77.90 | $76.27 | $76.38 | $71.34 | 215,509 |
2020-07-10 | $76.33 | $77.22 | $76.22 | $76.85 | $71.78 | 676,161 |
2020-07-09 | $77.03 | $77.03 | $75.30 | $76.36 | $71.32 | 106,180 |
2020-07-08 | $77.31 | $77.66 | $76.56 | $77.13 | $72.04 | 191,435 |
2020-07-07 | $78.54 | $78.54 | $77.21 | $77.31 | $72.21 | 221,857 |
2020-07-06 | $81.03 | $81.49 | $79.25 | $79.35 | $74.11 | 76,350 |
2020-07-02 | $81.27 | $81.58 | $79.28 | $79.74 | $74.48 | 120,497 |
2020-07-01 | $78.14 | $80.28 | $78.14 | $79.97 | $74.69 | 109,710 |
2020-06-30 | $77.41 | $78.71 | $77.22 | $78.03 | $72.88 | 118,450 |
2020-06-29 | $76.48 | $77.48 | $75.53 | $77.39 | $72.28 | 131,377 |
2020-06-26 | $76.89 | $77.41 | $75.71 | $75.88 | $70.87 | 104,913 |
2020-06-25 | $75.67 | $77.33 | $75.63 | $77.28 | $72.18 | 253,989 |
2020-06-24 | $77.26 | $77.27 | $74.18 | $76.19 | $71.16 | 359,133 |
2020-06-23 | $79.55 | $79.55 | $77.98 | $78.24 | $73.08 | 85,897 |
2020-06-22 | $77.99 | $78.77 | $76.93 | $78.67 | $73.48 | 232,035 |
2020-06-19 | $82.64 | $82.64 | $79.02 | $79.03 | $73.16 | 615,602 |
2020-06-18 | $81.65 | $81.96 | $80.93 | $81.60 | $75.54 | 165,875 |
2020-06-17 | $84.44 | $84.44 | $82.43 | $82.50 | $76.37 | 142,922 |
2020-06-16 | $85.22 | $85.93 | $83.42 | $84.34 | $78.07 | 114,391 |
2020-06-15 | $79.13 | $82.79 | $78.95 | $82.20 | $76.09 | 188,703 |
2020-06-12 | $81.79 | $82.41 | $79.26 | $81.74 | $75.67 | 308,815 |
2020-06-11 | $80.31 | $81.63 | $78.76 | $78.85 | $72.99 | 168,495 |
2020-06-10 | $86.90 | $86.95 | $83.86 | $84.39 | $78.12 | 107,498 |
2020-06-09 | $87.77 | $88.01 | $86.25 | $87.51 | $81.01 | 184,143 |
2020-06-08 | $88.25 | $89.61 | $88.18 | $89.61 | $82.95 | 89,514 |
2020-06-05 | $86.42 | $88.52 | $86.42 | $86.86 | $80.41 | 118,279 |
2020-06-04 | $83.22 | $83.22 | $81.79 | $82.99 | $76.82 | 123,449 |
2020-06-03 | $80.92 | $83.85 | $80.92 | $83.38 | $77.19 | 99,185 |
2020-06-02 | $79.94 | $80.64 | $79.34 | $80.17 | $74.21 | 94,540 |
2020-06-01 | $77.38 | $79.79 | $77.37 | $79.22 | $73.33 | 169,829 |
2020-05-29 | $77.96 | $78.42 | $76.89 | $77.40 | $71.65 | 148,093 |
2020-05-28 | $79.43 | $79.43 | $77.91 | $78.71 | $72.86 | 118,174 |
2020-05-27 | $79.13 | $79.71 | $77.00 | $78.60 | $72.76 | 138,511 |
2020-05-26 | $76.30 | $77.57 | $76.23 | $77.24 | $71.50 | 145,832 |
2020-05-22 | $73.54 | $73.73 | $72.97 | $73.73 | $68.25 | 132,380 |
2020-05-21 | $72.99 | $74.19 | $72.81 | $73.49 | $68.03 | 211,227 |
2020-05-20 | $73.37 | $73.56 | $72.71 | $73.42 | $67.97 | 143,421 |
2020-05-19 | $73.33 | $73.61 | $72.34 | $72.57 | $67.18 | 198,800 |
2020-05-18 | $70.99 | $74.19 | $70.53 | $73.59 | $68.12 | 303,599 |
2020-05-15 | $68.62 | $68.88 | $67.45 | $68.81 | $63.70 | 261,530 |
2020-05-14 | $67.46 | $69.22 | $65.72 | $69.22 | $64.08 | 167,438 |
2020-05-13 | $70.00 | $70.10 | $68.23 | $68.54 | $63.45 | 336,260 |
2020-05-12 | $74.76 | $74.76 | $70.46 | $70.46 | $65.23 | 1,450,267 |
2020-05-11 | $75.29 | $75.88 | $74.18 | $74.49 | $68.96 | 782,850 |
2020-05-08 | $75.44 | $76.34 | $75.25 | $76.16 | $70.50 | 124,183 |
2020-05-07 | $73.44 | $75.46 | $73.44 | $74.21 | $68.70 | 114,800 |
2020-05-06 | $74.87 | $75.03 | $72.83 | $72.89 | $67.47 | 145,357 |
2020-05-05 | $75.25 | $75.99 | $74.54 | $74.66 | $69.11 | 92,005 |
2020-05-04 | $74.01 | $74.62 | $73.19 | $74.61 | $69.07 | 129,990 |
2020-05-01 | $75.84 | $76.00 | $74.27 | $75.11 | $69.53 | 119,858 |
2020-04-30 | $78.00 | $78.02 | $76.66 | $77.87 | $72.08 | 112,709 |
2020-04-29 | $79.29 | $80.39 | $78.55 | $79.10 | $73.22 | 125,104 |
2020-04-28 | $77.91 | $79.22 | $77.07 | $77.38 | $71.63 | 97,711 |
2020-04-27 | $73.71 | $76.46 | $73.71 | $76.08 | $70.43 | 211,085 |
2020-04-24 | $72.95 | $73.74 | $72.07 | $73.25 | $67.81 | 113,694 |
2020-04-23 | $73.74 | $74.27 | $72.49 | $72.68 | $67.28 | 120,035 |
2020-04-22 | $73.65 | $74.12 | $73.00 | $73.55 | $68.09 | 136,871 |
2020-04-21 | $71.99 | $73.27 | $71.51 | $72.70 | $67.30 | 170,551 |
2020-04-20 | $75.83 | $75.88 | $73.85 | $73.85 | $68.36 | 168,121 |
2020-04-17 | $76.41 | $77.50 | $76.31 | $77.18 | $71.45 | 160,010 |
2020-04-16 | $76.06 | $76.37 | $74.07 | $74.50 | $68.97 | 142,565 |
2020-04-15 | $77.24 | $77.51 | $75.12 | $75.98 | $70.34 | 200,768 |
2020-04-14 | $79.44 | $80.65 | $79.09 | $79.50 | $73.59 | 238,125 |
2020-04-13 | $80.67 | $80.96 | $77.17 | $77.51 | $71.75 | 189,857 |
2020-04-09 | $77.94 | $82.20 | $77.69 | $80.97 | $74.95 | 1,007,490 |
2020-04-08 | $73.58 | $76.90 | $72.20 | $76.38 | $70.71 | 205,847 |
2020-04-07 | $73.85 | $75.30 | $71.88 | $72.11 | $66.75 | 187,424 |
2020-04-06 | $68.07 | $71.28 | $68.07 | $70.92 | $65.65 | 217,796 |
2020-04-03 | $65.40 | $66.58 | $63.88 | $65.24 | $60.39 | 241,360 |
2020-04-02 | $66.07 | $68.16 | $64.78 | $66.10 | $61.19 | 234,290 |
2020-04-01 | $69.03 | $69.07 | $65.14 | $67.01 | $62.03 | 598,582 |
2020-03-31 | $72.80 | $72.95 | $69.80 | $72.20 | $66.84 | 572,638 |
2020-03-30 | $72.97 | $73.69 | $70.40 | $73.31 | $67.86 | 226,541 |
2020-03-27 | $69.39 | $74.69 | $69.07 | $72.87 | $67.46 | 220,109 |
2020-03-26 | $68.40 | $72.08 | $67.29 | $71.78 | $66.45 | 314,341 |
2020-03-25 | $64.15 | $70.97 | $63.56 | $67.58 | $62.56 | 301,318 |
2020-03-24 | $62.64 | $64.27 | $61.24 | $64.27 | $59.50 | 219,797 |
2020-03-23 | $61.17 | $61.19 | $57.85 | $59.30 | $54.89 | 337,990 |
2020-03-20 | $65.77 | $68.00 | $61.71 | $62.32 | $57.13 | 299,275 |
2020-03-19 | $63.82 | $67.00 | $62.28 | $65.04 | $59.62 | 211,935 |
2020-03-18 | $68.00 | $69.58 | $62.50 | $64.20 | $58.85 | 223,993 |
2020-03-17 | $69.95 | $73.21 | $67.39 | $72.71 | $66.65 | 288,919 |
2020-03-16 | $75.00 | $76.01 | $68.34 | $68.57 | $62.86 | 159,475 |
2020-03-13 | $81.34 | $84.00 | $77.01 | $83.94 | $76.95 | 273,009 |
2020-03-12 | $81.16 | $82.64 | $76.85 | $77.42 | $70.97 | 251,468 |
2020-03-11 | $90.28 | $90.28 | $85.42 | $86.02 | $78.85 | 108,519 |
2020-03-10 | $90.79 | $92.43 | $87.56 | $92.37 | $84.68 | 238,811 |
2020-03-09 | $91.79 | $91.92 | $88.00 | $88.95 | $81.54 | 137,913 |
2020-03-06 | $95.93 | $96.81 | $93.60 | $96.47 | $88.43 | 100,029 |
2020-03-05 | $98.75 | $99.45 | $97.09 | $98.25 | $90.07 | 103,728 |
2020-03-04 | $98.38 | $100.62 | $98.23 | $100.58 | $92.20 | 70,483 |
2020-03-03 | $97.40 | $99.74 | $96.27 | $97.01 | $88.93 | 135,328 |
2020-03-02 | $94.16 | $97.41 | $93.32 | $97.41 | $89.30 | 352,884 |
2020-02-28 | $93.93 | $95.09 | $91.14 | $93.92 | $86.10 | 241,424 |
2020-02-27 | $100.50 | $100.75 | $96.17 | $96.17 | $88.16 | 205,963 |
2020-02-26 | $102.98 | $103.70 | $101.54 | $101.54 | $93.08 | 136,679 |
2020-02-25 | $106.31 | $106.31 | $102.59 | $102.76 | $94.20 | 121,080 |
2020-02-24 | $106.28 | $107.02 | $105.80 | $106.17 | $97.33 | 103,442 |
2020-02-21 | $107.30 | $107.88 | $107.20 | $107.64 | $98.67 | 156,572 |
2020-02-20 | $105.96 | $107.38 | $105.64 | $107.29 | $98.35 | 101,055 |
2020-02-19 | $107.59 | $107.69 | $105.87 | $105.90 | $97.08 | 180,078 |
2020-02-18 | $107.55 | $107.83 | $106.86 | $107.65 | $98.68 | 212,077 |
2020-02-14 | $106.52 | $107.51 | $106.52 | $107.48 | $98.53 | 57,175 |
2020-02-13 | $105.64 | $106.50 | $105.50 | $106.22 | $97.37 | 41,551 |
2020-02-12 | $105.50 | $106.14 | $105.13 | $105.64 | $96.84 | 79,750 |
2020-02-11 | $105.38 | $105.86 | $104.97 | $105.30 | $96.53 | 332,024 |
2020-02-10 | $104.64 | $105.27 | $104.46 | $105.27 | $96.50 | 62,018 |
2020-02-07 | $104.32 | $104.46 | $103.80 | $104.02 | $95.35 | 57,523 |
2020-02-06 | $104.11 | $104.52 | $103.83 | $104.20 | $95.52 | 64,519 |
2020-02-05 | $103.98 | $104.25 | $103.61 | $103.82 | $95.17 | 40,400 |
2020-02-04 | $102.88 | $104.17 | $102.77 | $103.70 | $95.06 | 93,170 |
2020-02-03 | $102.70 | $103.50 | $102.37 | $102.50 | $93.96 | 194,461 |
2020-01-31 | $103.73 | $103.73 | $102.21 | $102.49 | $93.95 | 1,798,008 |
2020-01-30 | $103.48 | $104.10 | $103.29 | $103.78 | $95.13 | 189,907 |
2020-01-29 | $104.47 | $104.47 | $103.71 | $103.83 | $95.18 | 82,200 |
2020-01-28 | $104.09 | $104.62 | $103.89 | $104.16 | $95.48 | 88,693 |
2020-01-27 | $104.00 | $104.30 | $103.76 | $103.96 | $95.30 | 41,613 |
2020-01-24 | $105.14 | $105.52 | $104.38 | $104.75 | $96.02 | 225,907 |
2020-01-23 | $104.22 | $105.08 | $103.67 | $105.00 | $96.25 | 68,153 |
2020-01-22 | $105.12 | $105.42 | $103.92 | $104.13 | $95.46 | 66,343 |
2020-01-21 | $104.06 | $105.04 | $104.00 | $104.99 | $96.24 | 88,762 |
2020-01-17 | $103.77 | $104.36 | $103.77 | $104.09 | $95.42 | 128,145 |
2020-01-16 | $102.99 | $103.83 | $102.94 | $103.81 | $95.16 | 103,459 |
2020-01-15 | $102.18 | $102.91 | $102.03 | $102.69 | $94.14 | 375,799 |
2020-01-14 | $102.15 | $102.15 | $101.27 | $101.90 | $93.41 | 136,139 |
2020-01-13 | $101.09 | $102.26 | $100.97 | $102.23 | $93.71 | 196,475 |
2020-01-10 | $100.47 | $101.15 | $100.30 | $101.05 | $92.63 | 582,926 |
2020-01-09 | $100.70 | $100.70 | $100.26 | $100.43 | $92.06 | 656,498 |
2020-01-08 | $100.39 | $100.85 | $100.12 | $100.62 | $92.24 | 147,365 |
2020-01-07 | $101.29 | $101.29 | $99.86 | $100.34 | $91.98 | 64,168 |
2020-01-06 | $101.34 | $101.91 | $101.07 | $101.47 | $93.02 | 128,890 |
2020-01-03 | $99.98 | $101.54 | $99.96 | $101.37 | $92.93 | 113,538 |
2020-01-02 | $102.64 | $102.64 | $99.94 | $100.44 | $92.07 | 306,324 |
2019-12-31 | $101.25 | $102.06 | $101.25 | $102.02 | $93.52 | 276,320 |
2019-12-30 | $100.96 | $101.43 | $100.74 | $101.30 | $92.86 | 217,992 |
2019-12-27 | $101.03 | $101.22 | $100.73 | $101.08 | $92.66 | 377,136 |
2019-12-26 | $100.36 | $100.84 | $100.31 | $100.84 | $92.44 | 106,327 |
2019-12-24 | $100.26 | $100.51 | $100.00 | $100.33 | $91.97 | 35,379 |
2019-12-23 | $100.69 | $100.87 | $99.91 | $100.07 | $91.73 | 113,867 |
2019-12-20 | $101.42 | $102.08 | $101.42 | $101.68 | $92.16 | 163,389 |
2019-12-19 | $100.62 | $101.29 | $100.62 | $101.29 | $91.80 | 54,917 |
2019-12-18 | $99.87 | $100.92 | $99.79 | $100.65 | $91.22 | 200,413 |
2019-12-17 | $100.98 | $100.98 | $99.69 | $99.89 | $90.53 | 201,705 |
2019-12-16 | $100.43 | $100.91 | $99.58 | $100.77 | $91.33 | 182,842 |
2019-12-13 | $100.61 | $101.04 | $99.54 | $100.22 | $90.83 | 103,265 |
2019-12-12 | $101.91 | $102.26 | $100.29 | $100.49 | $91.08 | 99,729 |
2019-12-11 | $103.51 | $103.91 | $101.56 | $101.96 | $92.41 | 166,569 |
2019-12-10 | $103.89 | $104.04 | $103.16 | $103.41 | $93.72 | 694,590 |
2019-12-09 | $104.03 | $104.14 | $103.46 | $103.89 | $94.16 | 61,028 |
2019-12-06 | $103.59 | $104.36 | $103.59 | $103.83 | $94.10 | 48,007 |
2019-12-05 | $103.51 | $103.65 | $103.02 | $103.65 | $93.94 | 87,012 |
2019-12-04 | $103.24 | $104.09 | $102.98 | $103.60 | $93.90 | 47,134 |
2019-12-03 | $102.52 | $103.41 | $102.52 | $103.24 | $93.57 | 156,329 |
2019-12-02 | $103.94 | $104.15 | $102.66 | $102.66 | $93.04 | 197,680 |
2019-11-29 | $104.83 | $105.12 | $104.21 | $104.26 | $94.49 | 54,499 |
2019-11-27 | $104.23 | $104.81 | $103.97 | $104.80 | $94.98 | 49,741 |
2019-11-26 | $102.98 | $104.28 | $102.94 | $104.21 | $94.45 | 76,579 |
2019-11-25 | $102.59 | $103.54 | $102.59 | $102.89 | $93.25 | 131,626 |
2019-11-22 | $102.62 | $102.65 | $101.63 | $102.39 | $92.80 | 83,813 |
2019-11-21 | $103.72 | $103.72 | $102.44 | $102.50 | $92.90 | 175,907 |
2019-11-20 | $104.20 | $104.29 | $103.64 | $103.97 | $94.23 | 82,159 |
2019-11-19 | $104.45 | $104.61 | $103.98 | $104.42 | $94.64 | 36,514 |
2019-11-18 | $103.90 | $104.64 | $103.90 | $104.29 | $94.52 | 42,700 |
2019-11-15 | $103.51 | $103.83 | $103.35 | $103.79 | $94.07 | 58,834 |
2019-11-14 | $102.55 | $103.35 | $102.55 | $103.35 | $93.67 | 143,240 |
2019-11-13 | $101.67 | $102.69 | $101.67 | $102.45 | $92.85 | 76,635 |
2019-11-12 | $102.47 | $103.25 | $101.48 | $101.59 | $92.07 | 685,341 |
2019-11-11 | $102.36 | $102.77 | $102.08 | $102.52 | $92.92 | 45,307 |
2019-11-08 | $102.68 | $103.07 | $102.37 | $102.47 | $92.87 | 60,558 |
2019-11-07 | $103.86 | $103.86 | $102.55 | $102.93 | $93.29 | 67,170 |
2019-11-06 | $103.92 | $104.38 | $103.84 | $103.95 | $94.21 | 50,742 |
2019-11-05 | $104.92 | $104.92 | $103.35 | $103.76 | $94.04 | 92,553 |
2019-11-04 | $105.73 | $105.73 | $104.92 | $105.26 | $95.40 | 69,909 |
2019-11-01 | $105.92 | $106.43 | $104.98 | $105.80 | $95.89 | 241,831 |
2019-10-31 | $106.08 | $106.48 | $105.34 | $105.73 | $95.83 | 78,330 |
2019-10-30 | $105.21 | $105.85 | $104.53 | $105.84 | $95.93 | 44,876 |
2019-10-29 | $105.07 | $105.82 | $104.87 | $105.19 | $95.34 | 48,527 |
2019-10-28 | $105.45 | $105.45 | $104.80 | $104.92 | $95.09 | 62,973 |
2019-10-25 | $106.55 | $106.55 | $105.43 | $105.59 | $95.70 | 128,619 |
2019-10-24 | $106.99 | $106.99 | $106.26 | $106.77 | $96.77 | 53,937 |
2019-10-23 | $106.68 | $106.86 | $105.88 | $106.77 | $96.77 | 33,145 |
2019-10-22 | $106.88 | $106.88 | $106.18 | $106.50 | $96.52 | 36,905 |
2019-10-21 | $105.70 | $106.55 | $105.60 | $106.55 | $96.57 | 51,153 |
2019-10-18 | $104.79 | $105.62 | $104.62 | $105.50 | $95.62 | 95,446 |
2019-10-17 | $104.70 | $105.12 | $104.70 | $104.94 | $95.11 | 47,199 |
2019-10-16 | $104.65 | $104.78 | $104.00 | $104.75 | $94.94 | 64,965 |
2019-10-15 | $104.36 | $104.67 | $104.03 | $104.67 | $94.87 | 47,616 |
2019-10-14 | $104.87 | $105.30 | $103.90 | $104.35 | $94.58 | 51,532 |
2019-10-11 | $104.72 | $105.07 | $104.22 | $104.33 | $94.56 | 514,181 |
2019-10-10 | $104.13 | $104.51 | $103.86 | $104.28 | $94.51 | 50,486 |
2019-10-09 | $104.56 | $104.63 | $104.01 | $104.19 | $94.43 | 579,891 |
2019-10-08 | $104.49 | $104.81 | $103.50 | $104.06 | $94.31 | 82,305 |
2019-10-07 | $104.41 | $105.09 | $104.26 | $104.55 | $94.76 | 114,039 |
2019-10-04 | $104.34 | $104.77 | $104.18 | $104.76 | $94.95 | 112,990 |
2019-10-03 | $103.17 | $104.55 | $103.07 | $104.20 | $94.44 | 117,013 |
2019-10-02 | $103.43 | $103.72 | $102.74 | $103.28 | $93.61 | 116,071 |
2019-10-01 | $104.43 | $104.79 | $103.14 | $103.52 | $93.82 | 186,072 |
2019-09-30 | $104.55 | $105.18 | $104.55 | $104.57 | $94.77 | 408,129 |
2019-09-27 | $105.00 | $105.03 | $103.94 | $104.60 | $94.80 | 117,344 |
2019-09-26 | $104.13 | $104.91 | $104.03 | $104.74 | $94.93 | 82,279 |
2019-09-25 | $103.30 | $104.03 | $103.30 | $103.75 | $94.03 | 84,131 |
2019-09-24 | $103.77 | $104.03 | $102.95 | $103.39 | $93.71 | 237,873 |
2019-09-23 | $103.37 | $103.98 | $103.10 | $103.49 | $93.80 | 223,925 |
2019-09-20 | $104.48 | $105.02 | $104.20 | $104.25 | $93.69 | 407,360 |
2019-09-19 | $104.52 | $104.79 | $104.30 | $104.37 | $93.80 | 55,149 |
2019-09-18 | $104.97 | $105.04 | $103.58 | $104.31 | $93.75 | 87,692 |
2019-09-17 | $103.97 | $104.72 | $103.97 | $104.68 | $94.08 | 154,964 |
2019-09-16 | $103.12 | $103.97 | $102.99 | $103.88 | $93.36 | 239,199 |
2019-09-13 | $103.72 | $104.46 | $102.71 | $102.94 | $92.52 | 64,998 |
2019-09-12 | $104.65 | $105.00 | $103.55 | $103.98 | $93.45 | 134,191 |
2019-09-11 | $103.71 | $104.08 | $103.16 | $104.01 | $93.48 | 244,254 |
2019-09-10 | $104.03 | $104.03 | $102.61 | $103.76 | $93.25 | 90,194 |
2019-09-09 | $104.16 | $104.46 | $103.53 | $104.42 | $93.85 | 321,589 |
2019-09-06 | $104.06 | $104.35 | $103.86 | $104.25 | $93.69 | 528,910 |
2019-09-05 | $104.30 | $104.30 | $103.31 | $103.87 | $93.35 | 82,030 |
2019-09-04 | $104.01 | $104.35 | $103.77 | $104.25 | $93.69 | 128,761 |
2019-09-03 | $102.51 | $103.55 | $102.44 | $103.48 | $93.00 | 121,101 |
2019-08-30 | $102.85 | $102.96 | $102.29 | $102.72 | $92.32 | 185,460 |
2019-08-29 | $102.02 | $102.62 | $101.92 | $102.47 | $92.09 | 386,043 |
2019-08-28 | $101.36 | $101.72 | $101.17 | $101.61 | $91.32 | 53,985 |
2019-08-27 | $102.12 | $102.40 | $101.20 | $101.20 | $90.95 | 70,717 |
2019-08-26 | $101.46 | $101.71 | $100.86 | $101.69 | $91.39 | 139,015 |
2019-08-23 | $102.46 | $102.98 | $100.66 | $100.92 | $90.70 | 106,530 |
2019-08-22 | $102.09 | $102.61 | $101.60 | $102.54 | $92.16 | 53,645 |
2019-08-21 | $102.15 | $102.34 | $101.69 | $101.99 | $91.66 | 65,501 |
2019-08-20 | $102.93 | $103.11 | $101.69 | $101.75 | $91.45 | 88,427 |
2019-08-19 | $102.22 | $102.94 | $101.96 | $102.69 | $92.29 | 127,621 |
2019-08-16 | $101.14 | $102.13 | $101.10 | $101.94 | $91.62 | 158,392 |
2019-08-15 | $100.30 | $101.22 | $100.07 | $100.94 | $90.72 | 85,252 |
2019-08-14 | $101.20 | $101.20 | $99.76 | $99.96 | $89.84 | 78,418 |
2019-08-13 | $101.17 | $101.80 | $100.68 | $101.48 | $91.20 | 127,681 |
2019-08-12 | $101.48 | $101.67 | $100.81 | $101.26 | $91.01 | 195,860 |
2019-08-09 | $101.56 | $101.89 | $100.66 | $101.55 | $91.27 | 470,014 |
2019-08-08 | $100.36 | $101.78 | $99.69 | $101.75 | $91.45 | 726,333 |
2019-08-07 | $99.07 | $100.90 | $98.13 | $100.20 | $90.05 | 264,551 |
2019-08-06 | $98.62 | $99.88 | $98.21 | $99.32 | $89.26 | 57,368 |
2019-08-05 | $100.30 | $100.30 | $97.13 | $98.37 | $88.41 | 73,598 |
2019-08-02 | $100.01 | $100.97 | $99.77 | $100.47 | $90.30 | 115,057 |
2019-08-01 | $100.36 | $100.87 | $99.42 | $100.09 | $89.96 | 202,198 |
2019-07-31 | $101.11 | $101.65 | $99.98 | $100.34 | $90.18 | 445,818 |
2019-07-30 | $100.45 | $101.55 | $100.35 | $101.03 | $90.80 | 84,335 |
2019-07-29 | $100.22 | $101.31 | $100.19 | $100.56 | $90.38 | 90,072 |
2019-07-26 | $99.86 | $100.31 | $99.25 | $100.07 | $89.94 | 123,227 |
2019-07-25 | $100.11 | $100.13 | $99.31 | $99.76 | $89.66 | 48,530 |
2019-07-24 | $100.20 | $100.26 | $99.61 | $100.12 | $89.98 | 35,414 |
2019-07-23 | $99.09 | $100.13 | $98.76 | $100.05 | $89.92 | 69,631 |
2019-07-22 | $99.29 | $99.29 | $98.69 | $98.77 | $88.77 | 114,802 |
2019-07-19 | $100.94 | $101.14 | $98.96 | $99.09 | $89.06 | 76,876 |
2019-07-18 | $100.69 | $101.24 | $100.03 | $100.91 | $90.69 | 87,674 |
2019-07-17 | $101.29 | $101.52 | $100.09 | $100.74 | $90.54 | 101,667 |
2019-07-16 | $101.02 | $101.48 | $100.61 | $101.10 | $90.86 | 106,830 |
2019-07-15 | $101.40 | $101.88 | $101.10 | $101.19 | $90.94 | 231,279 |
2019-07-12 | $101.46 | $101.53 | $100.89 | $101.24 | $90.99 | 354,412 |
2019-07-11 | $102.73 | $102.73 | $101.01 | $101.39 | $91.12 | 154,329 |
2019-07-10 | $102.55 | $103.01 | $102.05 | $102.68 | $92.28 | 334,141 |
2019-07-09 | $101.47 | $102.26 | $101.29 | $102.16 | $91.82 | 166,325 |
2019-07-08 | $101.07 | $101.86 | $101.04 | $101.67 | $91.38 | 79,459 |
2019-07-05 | $101.00 | $101.46 | $99.59 | $101.19 | $90.94 | 224,221 |
2019-07-03 | $100.56 | $101.63 | $100.56 | $101.53 | $91.25 | 236,960 |
2019-07-02 | $98.73 | $100.39 | $98.73 | $100.39 | $90.22 | 105,265 |
2019-07-01 | $99.25 | $99.45 | $97.42 | $98.65 | $88.66 | 423,465 |
2019-06-28 | $98.36 | $99.39 | $98.36 | $98.80 | $88.80 | 487,521 |
2019-06-27 | $97.68 | $98.28 | $97.68 | $98.20 | $88.26 | 194,706 |
2019-06-26 | $99.04 | $99.04 | $96.86 | $97.17 | $87.33 | 262,377 |
2019-06-25 | $100.36 | $100.75 | $99.01 | $99.02 | $88.99 | 92,405 |
2019-06-24 | $101.09 | $101.12 | $99.95 | $100.12 | $89.98 | 316,833 |
2019-06-21 | $102.76 | $102.86 | $101.22 | $101.66 | $90.58 | 159,763 |
2019-06-20 | $103.09 | $103.51 | $102.96 | $103.11 | $91.87 | 52,535 |
2019-06-19 | $101.96 | $102.84 | $101.55 | $102.53 | $91.36 | 82,910 |
2019-06-18 | $103.00 | $103.29 | $101.57 | $102.10 | $90.97 | 91,515 |
2019-06-17 | $101.57 | $102.55 | $101.57 | $102.38 | $91.22 | 294,313 |
2019-06-14 | $101.33 | $101.81 | $101.14 | $101.34 | $90.30 | 57,489 |
2019-06-13 | $100.83 | $101.39 | $100.65 | $101.33 | $90.29 | 68,123 |
2019-06-12 | $100.53 | $101.06 | $100.37 | $100.69 | $89.72 | 121,165 |
2019-06-11 | $100.59 | $100.62 | $99.72 | $100.50 | $89.55 | 682,690 |
2019-06-10 | $100.73 | $100.73 | $99.79 | $100.32 | $89.39 | 135,468 |
2019-06-07 | $100.89 | $101.38 | $100.52 | $100.60 | $89.64 | 159,644 |
2019-06-06 | $100.36 | $100.50 | $99.55 | $100.32 | $89.39 | 296,933 |
2019-06-05 | $98.52 | $100.23 | $98.31 | $100.19 | $89.27 | 149,196 |
2019-06-04 | $98.60 | $98.60 | $97.16 | $98.08 | $87.39 | 72,745 |
2019-06-03 | $98.63 | $98.71 | $97.77 | $98.56 | $87.82 | 503,069 |
2019-05-31 | $97.60 | $98.89 | $97.26 | $98.37 | $87.65 | 69,031 |
2019-05-30 | $97.79 | $98.47 | $97.66 | $97.90 | $87.23 | 78,847 |
2019-05-29 | $99.00 | $99.00 | $97.38 | $97.69 | $87.04 | 129,058 |
2019-05-28 | $100.66 | $100.66 | $99.18 | $99.18 | $88.37 | 957,624 |
2019-05-24 | $100.28 | $100.71 | $100.08 | $100.20 | $89.28 | 73,802 |
2019-05-23 | $99.66 | $100.00 | $99.25 | $99.92 | $89.03 | 37,322 |
2019-05-22 | $99.87 | $100.03 | $99.59 | $99.91 | $89.02 | 100,942 |
2019-05-21 | $99.31 | $100.09 | $99.29 | $99.90 | $89.01 | 112,958 |
2019-05-20 | $99.97 | $100.18 | $98.47 | $98.92 | $88.14 | 200,935 |
2019-05-17 | $99.93 | $100.24 | $99.49 | $100.16 | $89.25 | 298,533 |
2019-05-16 | $99.75 | $100.61 | $99.75 | $100.29 | $89.36 | 198,693 |
2019-05-15 | $99.02 | $100.08 | $99.02 | $99.74 | $88.87 | 111,055 |
2019-05-14 | $99.00 | $99.44 | $98.71 | $99.12 | $88.32 | 124,654 |
2019-05-13 | $98.40 | $99.01 | $98.09 | $98.88 | $88.10 | 182,613 |
2019-05-10 | $97.61 | $99.10 | $97.61 | $98.91 | $88.13 | 68,608 |
2019-05-09 | $97.26 | $98.03 | $96.75 | $97.87 | $87.20 | 75,753 |
2019-05-08 | $97.84 | $98.59 | $97.42 | $97.45 | $86.83 | 53,824 |
2019-05-07 | $99.33 | $99.33 | $97.11 | $97.78 | $87.12 | 90,989 |
2019-05-06 | $99.48 | $99.89 | $99.10 | $99.63 | $88.77 | 80,298 |
2019-05-03 | $99.63 | $100.10 | $99.01 | $99.97 | $89.08 | 115,668 |
2019-05-02 | $99.08 | $100.10 | $98.83 | $99.19 | $88.38 | 572,905 |
2019-05-01 | $98.71 | $100.18 | $98.71 | $99.09 | $88.29 | 704,882 |
2019-04-30 | $98.03 | $98.92 | $97.27 | $98.68 | $87.93 | 624,303 |
2019-04-29 | $98.89 | $99.12 | $97.72 | $97.78 | $87.12 | 61,513 |
2019-04-26 | $98.47 | $99.01 | $98.22 | $98.83 | $88.06 | 85,721 |
2019-04-25 | $97.87 | $98.43 | $97.30 | $98.15 | $87.45 | 92,920 |
2019-04-24 | $97.56 | $98.44 | $97.38 | $98.19 | $87.49 | 179,329 |
2019-04-23 | $96.16 | $97.39 | $95.99 | $97.20 | $86.61 | 258,966 |
2019-04-22 | $97.04 | $97.04 | $94.94 | $95.89 | $85.44 | 5,682,591 |
2019-04-18 | $96.54 | $97.52 | $96.35 | $97.24 | $86.64 | 175,876 |
2019-04-17 | $97.38 | $97.38 | $95.99 | $96.29 | $85.80 | 104,656 |
2019-04-16 | $99.62 | $99.62 | $96.80 | $97.20 | $86.61 | 167,056 |
2019-04-15 | $100.28 | $100.28 | $99.44 | $99.66 | $88.80 | 69,553 |
2019-04-12 | $99.66 | $100.22 | $99.03 | $100.22 | $89.30 | 90,833 |
2019-04-11 | $99.81 | $100.33 | $99.19 | $99.64 | $88.78 | 88,764 |
2019-04-10 | $99.07 | $99.89 | $98.99 | $99.81 | $88.93 | 118,676 |
2019-04-09 | $99.37 | $99.39 | $98.59 | $98.73 | $87.97 | 127,559 |
2019-04-08 | $99.89 | $99.95 | $99.14 | $99.38 | $88.55 | 101,487 |
2019-04-05 | $99.52 | $100.08 | $99.28 | $99.99 | $89.09 | 107,160 |
2019-04-04 | $99.72 | $99.73 | $98.95 | $99.50 | $88.66 | 239,419 |
2019-04-03 | $99.69 | $100.07 | $99.07 | $99.65 | $88.79 | 75,423 |
2019-04-02 | $99.15 | $99.90 | $98.16 | $99.77 | $88.90 | 117,819 |
2019-04-01 | $98.93 | $99.15 | $97.83 | $99.14 | $88.34 | 383,727 |
2019-03-29 | $99.44 | $99.50 | $98.68 | $98.92 | $88.14 | 96,541 |
2019-03-28 | $98.55 | $99.43 | $98.41 | $99.39 | $88.56 | 86,361 |
2019-03-27 | $98.84 | $98.94 | $97.93 | $98.48 | $87.75 | 122,268 |
2019-03-26 | $97.94 | $98.83 | $97.87 | $98.81 | $88.04 | 78,428 |
2019-03-25 | $97.84 | $98.18 | $97.29 | $97.82 | $87.16 | 92,921 |
2019-03-22 | $98.26 | $99.11 | $97.76 | $97.78 | $87.12 | 189,749 |
2019-03-21 | $96.45 | $98.35 | $96.45 | $98.29 | $87.58 | 284,991 |
2019-03-20 | $96.33 | $97.21 | $95.56 | $96.61 | $86.08 | 156,745 |
2019-03-19 | $96.89 | $96.89 | $95.99 | $96.31 | $85.81 | 240,946 |
2019-03-18 | $97.53 | $97.68 | $96.21 | $96.70 | $86.16 | 1,500,373 |
2019-03-15 | $98.74 | $98.79 | $97.92 | $98.09 | $86.91 | 1,541,023 |
2019-03-14 | $98.39 | $98.70 | $98.21 | $98.66 | $87.42 | 67,028 |
2019-03-13 | $98.25 | $98.83 | $98.25 | $98.49 | $87.27 | 107,553 |
2019-03-12 | $97.62 | $98.28 | $97.62 | $98.06 | $86.89 | 138,545 |
2019-03-11 | $96.47 | $97.59 | $96.27 | $97.57 | $86.45 | 440,213 |
2019-03-08 | $96.03 | $96.62 | $95.89 | $96.26 | $85.29 | 98,471 |
2019-03-07 | $96.61 | $97.21 | $95.97 | $96.23 | $85.26 | 136,308 |
2019-03-06 | $96.95 | $97.41 | $96.49 | $96.51 | $85.51 | 586,267 |
2019-03-05 | $96.53 | $97.33 | $96.46 | $96.98 | $85.93 | 204,911 |
2019-03-04 | $96.30 | $96.80 | $95.65 | $96.60 | $85.59 | 203,386 |
2019-03-01 | $97.03 | $97.03 | $95.12 | $96.14 | $85.18 | 181,116 |
2019-02-28 | $96.69 | $97.92 | $96.28 | $96.76 | $85.73 | 146,803 |
2019-02-27 | $96.32 | $96.87 | $95.76 | $96.56 | $85.56 | 64,287 |
2019-02-26 | $97.37 | $97.52 | $96.82 | $97.01 | $85.95 | 68,443 |
2019-02-25 | $98.08 | $98.08 | $97.14 | $97.26 | $86.18 | 66,366 |
2019-02-22 | $97.45 | $98.28 | $96.95 | $97.95 | $86.79 | 247,589 |
2019-02-21 | $96.70 | $97.34 | $96.27 | $97.28 | $86.19 | 126,235 |
2019-02-20 | $97.52 | $97.52 | $96.31 | $97.04 | $85.98 | 110,012 |
2019-02-19 | $97.49 | $98.01 | $97.25 | $97.73 | $86.59 | 96,518 |
2019-02-15 | $97.41 | $97.70 | $97.12 | $97.66 | $86.53 | 70,626 |
2019-02-14 | $97.02 | $97.43 | $96.71 | $97.10 | $86.03 | 114,231 |
2019-02-13 | $96.34 | $97.27 | $96.08 | $97.19 | $86.11 | 109,242 |
2019-02-12 | $97.41 | $97.41 | $96.17 | $96.45 | $85.46 | 676,464 |
2019-02-11 | $96.89 | $97.39 | $96.81 | $97.23 | $86.15 | 96,557 |
2019-02-08 | $96.70 | $97.23 | $96.52 | $96.95 | $85.90 | 96,705 |
2019-02-07 | $95.80 | $97.17 | $95.59 | $97.03 | $85.97 | 115,507 |
2019-02-06 | $96.42 | $96.42 | $95.69 | $96.05 | $85.10 | 170,587 |
2019-02-05 | $96.10 | $96.59 | $95.51 | $96.54 | $85.54 | 167,860 |
2019-02-04 | $95.15 | $96.03 | $94.48 | $96.02 | $85.08 | 216,837 |
2019-02-01 | $95.65 | $96.41 | $93.64 | $95.15 | $84.31 | 382,159 |
2019-01-31 | $94.96 | $95.88 | $94.23 | $95.81 | $84.89 | 553,449 |
2019-01-30 | $94.33 | $95.46 | $94.33 | $95.14 | $84.30 | 240,674 |
2019-01-29 | $93.54 | $94.33 | $93.46 | $94.33 | $83.58 | 178,561 |
2019-01-28 | $92.18 | $93.63 | $92.10 | $93.48 | $82.83 | 294,409 |
2019-01-25 | $91.35 | $92.55 | $91.35 | $92.49 | $81.95 | 182,482 |
2019-01-24 | $91.13 | $91.54 | $91.01 | $91.32 | $80.91 | 79,045 |
2019-01-23 | $91.32 | $91.32 | $90.57 | $91.19 | $80.80 | 97,856 |
2019-01-22 | $91.30 | $91.43 | $90.43 | $91.14 | $80.75 | 238,841 |
2019-01-18 | $91.34 | $91.43 | $90.69 | $91.40 | $80.98 | 139,993 |
2019-01-17 | $90.40 | $91.10 | $90.40 | $91.03 | $80.66 | 115,072 |
2019-01-16 | $89.89 | $90.91 | $89.72 | $90.59 | $80.27 | 151,610 |
2019-01-15 | $89.15 | $90.22 | $89.13 | $89.93 | $79.68 | 330,611 |
2019-01-14 | $89.07 | $89.51 | $88.75 | $89.00 | $78.86 | 119,527 |
2019-01-11 | $88.97 | $89.47 | $88.72 | $89.39 | $79.20 | 158,340 |
2019-01-10 | $87.70 | $89.49 | $87.57 | $89.24 | $79.07 | 1,042,620 |
2019-01-09 | $88.07 | $88.21 | $87.12 | $87.99 | $77.96 | 108,562 |
2019-01-08 | $86.53 | $88.26 | $86.36 | $88.06 | $78.02 | 249,173 |
2019-01-07 | $85.36 | $86.64 | $85.25 | $86.04 | $76.23 | 631,725 |
2019-01-04 | $84.97 | $86.00 | $84.49 | $85.19 | $75.48 | 134,405 |
2019-01-03 | $83.72 | $85.49 | $83.72 | $84.27 | $74.67 | 239,645 |
2019-01-02 | $85.01 | $85.01 | $83.26 | $83.74 | $74.20 | 383,250 |
2018-12-31 | $85.98 | $86.24 | $84.55 | $86.00 | $76.20 | 516,444 |
2018-12-28 | $86.28 | $86.66 | $84.96 | $85.77 | $76.00 | 637,053 |
2018-12-27 | $84.98 | $85.66 | $83.15 | $85.66 | $75.90 | 422,290 |
2018-12-26 | $82.90 | $85.56 | $82.22 | $85.56 | $75.81 | 342,524 |
2018-12-24 | $86.07 | $86.53 | $82.72 | $82.76 | $73.33 | 295,732 |
2018-12-21 | $88.36 | $90.05 | $87.19 | $87.34 | $76.39 | 910,740 |
2018-12-20 | $89.43 | $89.58 | $87.56 | $88.27 | $77.21 | 355,285 |
2018-12-19 | $90.49 | $91.00 | $89.08 | $89.41 | $78.20 | 294,468 |
2018-12-18 | $90.46 | $91.17 | $90.18 | $90.60 | $79.24 | 275,501 |
2018-12-17 | $93.22 | $93.60 | $89.44 | $89.73 | $78.48 | 367,393 |
2018-12-14 | $93.07 | $93.55 | $92.67 | $93.21 | $81.53 | 175,223 |
2018-12-13 | $92.93 | $94.29 | $92.93 | $93.26 | $81.57 | 436,512 |
2018-12-12 | $95.19 | $95.44 | $92.82 | $92.84 | $81.20 | 233,663 |
2018-12-11 | $95.16 | $95.80 | $94.74 | $94.74 | $82.87 | 201,682 |
2018-12-10 | $95.72 | $95.72 | $93.78 | $94.83 | $82.94 | 114,393 |
2018-12-07 | $96.58 | $96.58 | $95.28 | $95.59 | $83.61 | 319,736 |
2018-12-06 | $93.97 | $96.86 | $92.90 | $96.79 | $84.66 | 626,975 |
2018-12-04 | $95.95 | $96.09 | $94.16 | $94.34 | $82.52 | 173,037 |
2018-12-03 | $95.81 | $96.20 | $95.08 | $96.20 | $84.14 | 236,783 |
2018-11-30 | $94.42 | $95.37 | $94.27 | $95.33 | $83.38 | 551,846 |
2018-11-29 | $94.23 | $94.68 | $93.59 | $94.28 | $82.46 | 121,206 |
2018-11-28 | $93.59 | $94.33 | $93.25 | $94.33 | $82.51 | 842,399 |
2018-11-27 | $93.02 | $93.46 | $92.63 | $93.41 | $81.70 | 97,359 |
2018-11-26 | $93.40 | $93.40 | $92.75 | $92.98 | $81.33 | 53,599 |
2018-11-23 | $93.09 | $93.42 | $92.44 | $92.92 | $81.27 | 31,488 |
2018-11-21 | $93.26 | $94.16 | $92.85 | $93.17 | $81.49 | 102,834 |
2018-11-20 | $93.35 | $94.19 | $93.14 | $93.28 | $81.59 | 90,056 |
2018-11-19 | $93.73 | $94.38 | $93.21 | $93.91 | $82.14 | 59,115 |
2018-11-16 | $92.53 | $93.75 | $92.53 | $93.74 | $81.99 | 178,818 |
2018-11-15 | $93.16 | $93.16 | $91.77 | $92.64 | $81.03 | 93,101 |
2018-11-14 | $94.12 | $94.14 | $93.16 | $93.49 | $81.77 | 155,652 |
2018-11-13 | $93.73 | $94.19 | $93.20 | $93.81 | $82.05 | 97,163 |
2018-11-12 | $93.72 | $94.58 | $93.58 | $93.64 | $81.90 | 165,953 |
2018-11-09 | $93.36 | $93.84 | $93.07 | $93.62 | $81.89 | 152,644 |
2018-11-08 | $93.12 | $93.49 | $92.59 | $93.47 | $81.75 | 93,706 |
2018-11-07 | $92.40 | $93.26 | $91.98 | $93.21 | $81.53 | 95,859 |
2018-11-06 | $91.57 | $92.01 | $91.50 | $91.97 | $80.44 | 285,928 |
2018-11-05 | $90.09 | $91.84 | $90.02 | $91.50 | $80.03 | 282,308 |
2018-11-02 | $91.33 | $91.33 | $89.14 | $90.01 | $78.73 | 255,210 |
2018-11-01 | $91.16 | $91.45 | $90.74 | $91.21 | $79.78 | 226,300 |
2018-10-31 | $92.10 | $92.20 | $90.72 | $90.88 | $79.49 | 256,760 |
2018-10-30 | $91.36 | $92.92 | $91.26 | $92.08 | $80.54 | 155,303 |
2018-10-29 | $90.46 | $91.67 | $90.46 | $91.22 | $79.79 | 220,579 |
2018-10-26 | $91.31 | $91.31 | $89.31 | $89.92 | $78.65 | 127,419 |
2018-10-25 | $90.45 | $92.13 | $90.09 | $91.65 | $80.16 | 116,507 |
2018-10-24 | $89.45 | $91.00 | $89.45 | $90.21 | $78.90 | 126,645 |
2018-10-23 | $88.69 | $89.87 | $88.27 | $89.37 | $78.17 | 70,825 |
2018-10-22 | $90.43 | $90.75 | $88.93 | $88.96 | $77.81 | 131,963 |
2018-10-19 | $89.68 | $90.55 | $89.68 | $90.28 | $78.96 | 144,947 |
2018-10-18 | $89.56 | $90.36 | $89.43 | $89.63 | $78.40 | 92,705 |
2018-10-17 | $89.94 | $90.26 | $89.20 | $89.77 | $78.52 | 88,981 |
2018-10-16 | $88.57 | $90.35 | $88.24 | $90.12 | $78.82 | 112,736 |
2018-10-15 | $87.87 | $89.33 | $87.84 | $88.50 | $77.41 | 567,945 |
2018-10-12 | $89.19 | $89.21 | $87.57 | $87.99 | $76.96 | 107,485 |
2018-10-11 | $90.95 | $90.95 | $88.20 | $88.20 | $77.14 | 147,847 |
2018-10-10 | $91.73 | $92.26 | $90.81 | $91.54 | $80.07 | 784,733 |
2018-10-09 | $91.79 | $92.26 | $91.47 | $92.12 | $80.57 | 172,838 |
2018-10-08 | $90.64 | $92.21 | $90.64 | $91.84 | $80.33 | 146,084 |
2018-10-05 | $90.43 | $90.96 | $90.36 | $90.48 | $79.14 | 114,594 |
2018-10-04 | $90.88 | $90.88 | $89.80 | $90.42 | $79.09 | 146,978 |
2018-10-03 | $92.06 | $92.42 | $90.65 | $91.19 | $79.76 | 203,906 |
2018-10-02 | $92.47 | $92.75 | $92.06 | $92.09 | $80.55 | 136,178 |
2018-10-01 | $93.21 | $93.36 | $92.36 | $92.36 | $80.78 | 181,463 |
2018-09-28 | $92.04 | $93.29 | $92.04 | $93.25 | $81.56 | 215,277 |
2018-09-27 | $91.86 | $92.39 | $91.73 | $91.94 | $80.42 | 343,069 |
2018-09-26 | $92.79 | $92.90 | $91.53 | $91.58 | $80.10 | 155,858 |
2018-09-25 | $92.57 | $93.28 | $92.49 | $92.70 | $81.08 | 235,533 |
2018-09-24 | $94.40 | $94.40 | $92.19 | $92.63 | $81.02 | 180,954 |
2018-09-21 | $95.50 | $98.11 | $95.33 | $95.71 | $82.68 | 217,362 |
2018-09-20 | $94.75 | $95.60 | $94.35 | $95.55 | $82.54 | 240,555 |
2018-09-19 | $95.90 | $95.90 | $94.52 | $94.68 | $81.79 | 225,990 |
2018-09-18 | $96.25 | $96.51 | $95.72 | $95.91 | $82.85 | 87,543 |
2018-09-17 | $95.80 | $96.49 | $95.60 | $96.49 | $83.35 | 165,916 |
2018-09-14 | $96.50 | $96.50 | $95.08 | $95.84 | $82.79 | 104,868 |
2018-09-13 | $96.71 | $96.96 | $96.47 | $96.73 | $83.56 | 159,632 |
2018-09-12 | $96.50 | $96.67 | $96.08 | $96.28 | $83.17 | 344,898 |
2018-09-11 | $96.14 | $96.81 | $95.97 | $96.49 | $83.35 | 1,554,771 |
2018-09-10 | $96.10 | $96.94 | $95.94 | $96.35 | $83.23 | 173,372 |
2018-09-07 | $95.78 | $96.57 | $95.68 | $95.95 | $82.88 | 173,694 |
2018-09-06 | $96.90 | $97.33 | $96.84 | $97.05 | $83.83 | 83,865 |
2018-09-05 | $95.95 | $97.04 | $95.37 | $96.70 | $83.53 | 103,848 |
2018-09-04 | $96.95 | $97.20 | $95.80 | $96.08 | $83.00 | 134,169 |
2018-08-31 | $96.71 | $97.34 | $96.65 | $97.08 | $83.86 | 104,509 |
2018-08-30 | $97.18 | $97.22 | $96.69 | $96.83 | $83.64 | 71,390 |
2018-08-29 | $97.24 | $97.43 | $97.04 | $97.09 | $83.87 | 96,778 |
2018-08-28 | $95.84 | $97.24 | $95.84 | $97.24 | $84.00 | 155,568 |
2018-08-27 | $96.31 | $96.32 | $95.47 | $95.98 | $82.91 | 75,068 |
2018-08-24 | $95.57 | $96.30 | $95.52 | $96.25 | $83.14 | 79,075 |
2018-08-23 | $95.90 | $96.06 | $95.66 | $95.70 | $82.67 | 70,733 |
2018-08-22 | $96.26 | $96.26 | $95.44 | $95.78 | $82.74 | 84,202 |
2018-08-21 | $96.78 | $96.89 | $96.16 | $96.31 | $83.19 | 81,744 |
2018-08-20 | $97.17 | $97.69 | $96.99 | $97.11 | $83.89 | 86,152 |
2018-08-17 | $95.89 | $97.08 | $95.89 | $97.07 | $83.85 | 144,576 |
2018-08-16 | $95.21 | $96.04 | $95.21 | $96.03 | $82.95 | 79,711 |
2018-08-15 | $94.39 | $95.39 | $94.30 | $95.28 | $82.30 | 58,655 |
2018-08-14 | $93.91 | $94.64 | $93.91 | $94.40 | $81.54 | 136,074 |
2018-08-13 | $93.91 | $94.15 | $93.59 | $93.84 | $81.06 | 93,929 |
2018-08-10 | $94.61 | $94.86 | $93.87 | $93.90 | $81.11 | 187,314 |
2018-08-09 | $94.67 | $94.96 | $94.52 | $94.72 | $81.82 | 153,794 |
2018-08-08 | $95.19 | $95.21 | $94.54 | $94.72 | $81.82 | 151,524 |
2018-08-07 | $95.38 | $95.38 | $94.66 | $95.18 | $82.22 | 153,011 |
2018-08-06 | $95.52 | $95.85 | $95.18 | $95.34 | $82.36 | 80,132 |
2018-08-03 | $94.41 | $95.54 | $94.41 | $95.49 | $82.49 | 101,552 |
2018-08-02 | $94.70 | $94.99 | $94.26 | $94.41 | $81.55 | 110,098 |
2018-08-01 | $93.77 | $94.90 | $93.31 | $94.80 | $81.89 | 198,779 |
2018-07-31 | $92.87 | $94.63 | $92.87 | $94.26 | $81.42 | 757,962 |
2018-07-30 | $92.34 | $92.71 | $91.72 | $92.52 | $79.92 | 66,603 |
2018-07-27 | $93.66 | $93.66 | $92.17 | $92.29 | $79.72 | 118,776 |
2018-07-26 | $93.24 | $94.01 | $93.16 | $93.42 | $80.70 | 259,387 |
2018-07-25 | $92.56 | $93.37 | $92.56 | $93.15 | $80.46 | 82,720 |
2018-07-24 | $93.05 | $93.13 | $92.31 | $92.52 | $79.92 | 491,738 |
2018-07-23 | $93.06 | $93.09 | $92.41 | $93.04 | $80.37 | 79,115 |
2018-07-20 | $93.69 | $93.70 | $92.76 | $93.07 | $80.40 | 95,173 |
2018-07-19 | $92.66 | $94.31 | $92.46 | $93.92 | $81.13 | 122,507 |
2018-07-18 | $93.02 | $93.27 | $92.31 | $92.83 | $80.19 | 142,762 |
2018-07-17 | $94.04 | $94.24 | $92.95 | $93.04 | $80.37 | 113,050 |
2018-07-16 | $94.26 | $94.26 | $93.33 | $93.91 | $81.12 | 80,127 |
2018-07-13 | $94.73 | $95.16 | $94.35 | $94.39 | $81.54 | 126,633 |
2018-07-12 | $94.71 | $94.89 | $94.29 | $94.66 | $81.77 | 82,773 |
2018-07-11 | $94.61 | $94.97 | $94.39 | $94.41 | $81.55 | 159,027 |
2018-07-10 | $94.71 | $95.18 | $94.46 | $94.81 | $81.90 | 82,921 |
2018-07-09 | $95.28 | $95.30 | $94.12 | $94.65 | $81.76 | 70,946 |
2018-07-06 | $95.28 | $95.46 | $94.99 | $95.29 | $82.31 | 80,121 |
2018-07-05 | $94.15 | $95.02 | $93.80 | $95.02 | $82.08 | 164,392 |
2018-07-03 | $93.25 | $94.74 | $92.98 | $94.00 | $81.20 | 83,349 |
2018-07-02 | $93.63 | $93.95 | $92.12 | $93.20 | $80.51 | 95,426 |
2018-06-29 | $93.49 | $94.28 | $93.02 | $93.96 | $81.16 | 479,398 |
2018-06-28 | $92.78 | $93.81 | $92.78 | $93.69 | $80.93 | 122,889 |
2018-06-27 | $93.28 | $93.61 | $92.79 | $92.81 | $80.17 | 280,042 |
2018-06-26 | $93.14 | $93.55 | $92.91 | $93.05 | $80.38 | 71,524 |
2018-06-25 | $93.11 | $93.41 | $92.43 | $93.01 | $80.34 | 148,308 |
2018-06-22 | $92.65 | $93.30 | $92.26 | $93.25 | $80.55 | 166,552 |
2018-06-21 | $91.91 | $92.42 | $91.70 | $92.41 | $79.83 | 103,646 |
2018-06-20 | $90.91 | $91.98 | $90.80 | $91.89 | $79.38 | 193,362 |
2018-06-19 | $90.54 | $91.24 | $90.54 | $90.75 | $78.39 | 72,059 |
2018-06-18 | $90.58 | $91.08 | $90.30 | $90.91 | $78.53 | 175,163 |
2018-06-15 | $91.01 | $91.69 | $90.81 | $90.96 | $78.57 | 335,858 |
2018-06-14 | $91.34 | $92.29 | $91.34 | $91.93 | $78.68 | 159,027 |
2018-06-13 | $92.70 | $93.03 | $90.98 | $91.11 | $77.98 | 170,177 |
2018-06-12 | $92.15 | $93.14 | $92.01 | $92.69 | $79.33 | 150,978 |
2018-06-11 | $92.40 | $92.53 | $92.06 | $92.31 | $79.01 | 151,258 |
2018-06-08 | $92.25 | $92.70 | $92.25 | $92.61 | $79.26 | 56,544 |
2018-06-07 | $92.19 | $92.53 | $91.73 | $92.29 | $78.99 | 82,072 |
2018-06-06 | $91.80 | $92.32 | $91.53 | $92.32 | $79.01 | 153,181 |
2018-06-05 | $92.50 | $92.72 | $91.87 | $92.02 | $78.76 | 218,043 |
2018-06-04 | $91.55 | $92.29 | $91.19 | $92.29 | $78.99 | 135,478 |
2018-06-01 | $90.82 | $91.55 | $90.64 | $91.36 | $78.19 | 197,291 |
2018-05-31 | $90.90 | $91.11 | $90.49 | $90.90 | $77.80 | 300,065 |
2018-05-30 | $89.58 | $91.36 | $89.58 | $91.14 | $78.00 | 140,192 |
2018-05-29 | $89.03 | $89.87 | $88.89 | $89.68 | $76.75 | 166,494 |
2018-05-25 | $89.12 | $89.65 | $89.12 | $89.38 | $76.50 | 114,742 |
2018-05-24 | $89.19 | $89.58 | $88.57 | $89.05 | $76.22 | 135,846 |
2018-05-23 | $88.13 | $89.55 | $88.13 | $89.23 | $76.37 | 146,032 |
2018-05-22 | $87.96 | $88.39 | $87.62 | $88.23 | $75.51 | 100,530 |
2018-05-21 | $86.97 | $88.15 | $86.52 | $87.94 | $75.27 | 848,668 |
2018-05-18 | $86.80 | $87.12 | $86.44 | $86.79 | $74.28 | 124,448 |
2018-05-17 | $87.18 | $87.53 | $86.58 | $86.77 | $74.26 | 156,725 |
2018-05-16 | $87.71 | $88.04 | $87.08 | $87.19 | $74.62 | 118,843 |
2018-05-15 | $88.64 | $88.64 | $87.35 | $87.54 | $74.92 | 164,020 |
2018-05-14 | $89.92 | $89.98 | $88.81 | $89.18 | $76.33 | 555,915 |
2018-05-11 | $90.31 | $90.71 | $89.93 | $90.04 | $77.06 | 91,439 |
2018-05-10 | $89.98 | $90.51 | $89.81 | $90.39 | $77.36 | 73,834 |
2018-05-09 | $89.06 | $89.78 | $88.94 | $89.78 | $76.84 | 277,403 |
2018-05-08 | $89.24 | $89.38 | $88.84 | $89.05 | $76.22 | 243,781 |
2018-05-07 | $88.83 | $89.60 | $88.82 | $89.52 | $76.62 | 96,033 |
2018-05-04 | $87.86 | $89.03 | $87.81 | $88.78 | $75.98 | 79,100 |
2018-05-03 | $87.53 | $88.23 | $87.53 | $87.90 | $75.23 | 93,481 |
2018-05-02 | $88.01 | $88.09 | $86.89 | $87.70 | $75.06 | 124,933 |
2018-05-01 | $87.31 | $88.46 | $86.90 | $88.27 | $75.55 | 77,769 |
2018-04-30 | $87.65 | $87.95 | $87.29 | $87.39 | $74.79 | 305,832 |
2018-04-27 | $85.93 | $87.99 | $85.79 | $87.72 | $75.08 | 150,575 |
2018-04-26 | $84.85 | $86.33 | $84.80 | $85.82 | $73.45 | 146,983 |
2018-04-25 | $84.48 | $84.98 | $83.91 | $84.57 | $72.38 | 91,108 |
2018-04-24 | $84.62 | $85.09 | $84.22 | $84.70 | $72.49 | 148,446 |
2018-04-23 | $84.60 | $84.91 | $84.05 | $84.41 | $72.24 | 151,893 |
2018-04-20 | $85.38 | $85.58 | $84.46 | $84.55 | $72.36 | 151,187 |
2018-04-19 | $86.46 | $86.47 | $84.78 | $85.34 | $73.04 | 166,944 |
2018-04-18 | $86.96 | $87.19 | $86.60 | $86.62 | $74.14 | 90,162 |
2018-04-17 | $86.07 | $87.34 | $85.87 | $86.88 | $74.36 | 126,094 |
2018-04-16 | $85.52 | $86.18 | $85.27 | $85.82 | $73.45 | 136,182 |
2018-04-13 | $84.89 | $85.47 | $84.73 | $85.44 | $73.13 | 114,412 |
2018-04-12 | $85.82 | $85.82 | $84.65 | $84.92 | $72.68 | 162,339 |
2018-04-11 | $85.50 | $86.45 | $85.50 | $85.75 | $73.39 | 236,891 |
2018-04-10 | $85.93 | $86.13 | $85.52 | $85.70 | $73.35 | 144,871 |
2018-04-09 | $86.09 | $86.14 | $85.44 | $85.49 | $73.17 | 136,516 |
2018-04-06 | $86.58 | $87.02 | $85.65 | $85.89 | $73.51 | 129,171 |
2018-04-05 | $86.91 | $86.91 | $85.78 | $86.50 | $74.03 | 148,378 |
2018-04-04 | $85.45 | $86.99 | $85.26 | $86.83 | $74.32 | 192,372 |
2018-04-03 | $85.08 | $86.26 | $84.53 | $85.86 | $73.48 | 283,088 |
2018-04-02 | $86.05 | $86.33 | $84.43 | $84.99 | $72.74 | 278,740 |
2018-03-29 | $86.38 | $86.64 | $85.68 | $86.14 | $73.72 | 332,176 |
2018-03-28 | $84.24 | $86.37 | $84.18 | $86.24 | $73.81 | 323,746 |
2018-03-27 | $83.39 | $85.02 | $82.75 | $83.95 | $71.85 | 253,996 |
2018-03-26 | $83.24 | $83.76 | $82.77 | $83.63 | $71.58 | 823,813 |
2018-03-23 | $84.16 | $84.16 | $82.49 | $82.70 | $70.78 | 318,706 |
2018-03-22 | $84.67 | $85.81 | $84.15 | $84.15 | $72.02 | 240,274 |
2018-03-21 | $85.32 | $85.68 | $84.38 | $84.84 | $72.61 | 270,376 |
2018-03-20 | $85.73 | $86.36 | $85.07 | $85.38 | $73.07 | 696,348 |
2018-03-19 | $86.34 | $86.40 | $85.22 | $85.73 | $73.37 | 370,179 |
2018-03-16 | $85.64 | $86.61 | $85.56 | $86.48 | $74.02 | 285,753 |
2018-03-15 | $86.46 | $86.66 | $85.88 | $86.32 | $73.44 | 219,306 |
2018-03-14 | $86.43 | $86.67 | $85.96 | $86.38 | $73.49 | 193,529 |
2018-03-13 | $86.64 | $87.00 | $86.04 | $86.29 | $73.41 | 300,994 |
2018-03-12 | $86.04 | $86.51 | $85.84 | $86.36 | $73.47 | 215,721 |
2018-03-09 | $85.64 | $86.03 | $85.00 | $86.03 | $73.19 | 290,838 |
2018-03-08 | $85.48 | $85.75 | $85.08 | $85.58 | $72.81 | 321,346 |
2018-03-07 | $84.50 | $85.43 | $84.50 | $85.38 | $72.64 | 422,550 |
2018-03-06 | $84.58 | $85.02 | $83.85 | $84.82 | $72.16 | 270,978 |
2018-03-05 | $83.30 | $84.97 | $83.30 | $84.56 | $71.94 | 163,568 |
2018-03-02 | $83.34 | $83.76 | $82.87 | $83.68 | $71.19 | 227,365 |
2018-03-01 | $83.45 | $84.64 | $82.89 | $83.70 | $71.21 | 219,148 |
2018-02-28 | $83.64 | $84.47 | $83.35 | $83.35 | $70.91 | 240,220 |
2018-02-27 | $85.43 | $85.64 | $83.27 | $83.30 | $70.87 | 255,238 |
2018-02-26 | $85.52 | $85.58 | $84.83 | $85.38 | $72.64 | 255,215 |
2018-02-23 | $84.16 | $85.24 | $83.99 | $85.24 | $72.52 | 200,233 |
2018-02-22 | $83.36 | $84.47 | $83.14 | $83.86 | $71.34 | 206,713 |
2018-02-21 | $84.40 | $84.78 | $82.88 | $82.88 | $70.51 | 330,115 |
2018-02-20 | $85.27 | $86.09 | $84.54 | $84.59 | $71.96 | 259,947 |
2018-02-16 | $85.12 | $85.94 | $84.95 | $85.63 | $72.85 | 323,301 |
2018-02-15 | $84.20 | $85.24 | $84.12 | $85.10 | $72.40 | 377,594 |
2018-02-14 | $83.87 | $84.02 | $82.84 | $83.91 | $71.39 | 323,667 |
2018-02-13 | $83.78 | $84.78 | $83.22 | $84.59 | $71.96 | 711,519 |
2018-02-12 | $84.21 | $84.31 | $81.65 | $83.99 | $71.45 | 436,739 |
2018-02-09 | $82.00 | $84.56 | $81.59 | $83.96 | $71.43 | 697,401 |
2018-02-08 | $83.89 | $84.82 | $81.84 | $81.89 | $69.67 | 426,275 |
2018-02-07 | $84.42 | $85.78 | $84.18 | $84.22 | $71.65 | 271,272 |
2018-02-06 | $83.46 | $84.95 | $82.66 | $84.60 | $71.97 | 355,361 |
2018-02-05 | $86.95 | $87.71 | $84.44 | $84.45 | $71.84 | 193,470 |
2018-02-02 | $87.34 | $87.80 | $86.48 | $87.20 | $74.18 | 235,025 |
2018-02-01 | $89.72 | $90.16 | $87.80 | $87.92 | $74.80 | 409,919 |
2018-01-31 | $88.26 | $89.88 | $88.26 | $89.85 | $76.44 | 323,294 |
2018-01-30 | $88.65 | $89.08 | $88.26 | $88.34 | $75.15 | 249,288 |
2018-01-29 | $89.64 | $89.75 | $88.95 | $89.08 | $75.78 | 265,055 |
2018-01-26 | $90.33 | $90.59 | $89.66 | $90.14 | $76.69 | 333,099 |
2018-01-25 | $90.59 | $90.68 | $89.79 | $90.33 | $76.85 | 200,254 |
2018-01-24 | $91.09 | $91.16 | $90.35 | $90.68 | $77.14 | 168,094 |
2018-01-23 | $90.15 | $91.12 | $90.15 | $91.10 | $77.50 | 205,512 |
2018-01-22 | $89.00 | $89.85 | $89.00 | $89.82 | $76.41 | 200,989 |
2018-01-19 | $88.65 | $88.94 | $88.37 | $88.92 | $75.65 | 130,573 |
2018-01-18 | $89.20 | $89.22 | $88.33 | $88.49 | $75.28 | 535,560 |
2018-01-17 | $89.14 | $89.66 | $88.86 | $89.56 | $76.19 | 153,729 |
2018-01-16 | $89.02 | $90.35 | $88.84 | $88.85 | $75.59 | 245,977 |
2018-01-12 | $89.37 | $89.41 | $88.72 | $88.80 | $75.55 | 569,109 |
2018-01-11 | $90.05 | $90.19 | $89.39 | $89.49 | $76.13 | 230,139 |
2018-01-10 | $90.38 | $90.50 | $89.30 | $89.80 | $76.40 | 583,006 |
2018-01-09 | $91.93 | $91.94 | $90.63 | $90.72 | $77.18 | 222,085 |
2018-01-08 | $91.52 | $92.06 | $91.45 | $91.94 | $78.22 | 286,199 |
2018-01-05 | $91.58 | $91.62 | $91.24 | $91.53 | $77.87 | 116,978 |
2018-01-04 | $93.19 | $93.36 | $91.36 | $91.36 | $77.72 | 117,634 |
2018-01-03 | $93.50 | $93.59 | $92.95 | $93.25 | $79.33 | 187,420 |
2018-01-02 | $93.78 | $93.78 | $93.10 | $93.40 | $79.46 | 177,917 |
2017-12-29 | $93.85 | $94.01 | $93.60 | $93.69 | $79.71 | 225,304 |
2017-12-28 | $93.26 | $93.72 | $92.97 | $93.68 | $79.70 | 144,021 |
2017-12-27 | $93.07 | $93.37 | $92.88 | $93.18 | $79.27 | 162,960 |
2017-12-26 | $92.40 | $93.09 | $92.17 | $92.92 | $79.05 | 132,312 |
2017-12-22 | $91.79 | $92.48 | $91.67 | $92.32 | $78.54 | 100,419 |
2017-12-21 | $92.36 | $92.62 | $91.61 | $91.73 | $78.04 | 235,158 |
2017-12-20 | $93.10 | $93.45 | $92.02 | $92.02 | $78.28 | 111,518 |
2017-12-19 | $95.24 | $95.24 | $92.99 | $93.13 | $79.23 | 194,842 |
2017-12-18 | $94.72 | $95.73 | $94.57 | $95.26 | $81.04 | 116,628 |
2017-12-15 | $94.67 | $94.75 | $94.15 | $94.52 | $80.41 | 150,107 |
2017-12-14 | $94.73 | $94.97 | $94.49 | $94.61 | $79.90 | 96,240 |
2017-12-13 | $94.83 | $95.26 | $94.54 | $94.66 | $79.95 | 109,179 |
2017-12-12 | $94.24 | $94.95 | $94.04 | $94.73 | $80.01 | 146,884 |
2017-12-11 | $94.06 | $94.15 | $93.87 | $94.02 | $79.41 | 93,974 |
2017-12-08 | $93.63 | $94.10 | $93.29 | $93.99 | $79.38 | 54,224 |
2017-12-07 | $93.21 | $93.57 | $93.03 | $93.48 | $78.95 | 51,726 |
2017-12-06 | $93.53 | $93.73 | $92.88 | $93.27 | $78.77 | 96,568 |
2017-12-05 | $94.29 | $94.41 | $93.38 | $93.43 | $78.91 | 72,634 |
2017-12-04 | $94.75 | $95.00 | $94.28 | $94.28 | $79.63 | 113,390 |
2017-12-01 | $94.43 | $94.90 | $93.77 | $94.54 | $79.85 | 149,109 |
2017-11-30 | $94.24 | $94.60 | $94.03 | $94.34 | $79.68 | 82,816 |
2017-11-29 | $93.63 | $94.31 | $93.46 | $94.11 | $79.48 | 138,336 |
2017-11-28 | $94.24 | $94.24 | $93.23 | $93.80 | $79.22 | 111,676 |
2017-11-27 | $94.71 | $94.72 | $94.24 | $94.25 | $79.60 | 126,119 |
2017-11-24 | $94.62 | $94.86 | $94.47 | $94.71 | $79.99 | 38,861 |
2017-11-22 | $94.73 | $94.91 | $94.44 | $94.62 | $79.91 | 90,377 |
2017-11-21 | $94.42 | $94.90 | $94.31 | $94.80 | $80.07 | 97,749 |
2017-11-20 | $94.50 | $94.59 | $94.02 | $94.17 | $79.53 | 90,192 |
2017-11-17 | $94.68 | $95.04 | $94.36 | $94.54 | $79.85 | 124,727 |
2017-11-16 | $93.69 | $95.04 | $93.69 | $94.89 | $80.14 | 138,598 |
2017-11-15 | $94.84 | $94.88 | $94.02 | $94.05 | $79.43 | 69,286 |
2017-11-14 | $94.98 | $95.18 | $94.84 | $94.96 | $80.20 | 119,568 |
2017-11-13 | $94.84 | $95.30 | $94.60 | $95.15 | $80.36 | 107,357 |
2017-11-10 | $94.20 | $94.97 | $93.94 | $94.71 | $79.99 | 169,284 |
2017-11-09 | $93.91 | $95.02 | $93.91 | $94.47 | $79.79 | 283,721 |
2017-11-08 | $93.75 | $94.25 | $93.74 | $94.21 | $79.57 | 121,845 |
2017-11-07 | $92.99 | $94.05 | $92.99 | $93.80 | $79.22 | 168,742 |
2017-11-06 | $92.44 | $93.18 | $92.44 | $92.94 | $78.49 | 72,740 |
2017-11-03 | $92.16 | $92.67 | $91.65 | $92.31 | $77.96 | 88,136 |
2017-11-02 | $92.10 | $93.06 | $92.10 | $92.58 | $78.19 | 147,039 |
2017-11-01 | $91.65 | $92.16 | $91.50 | $92.05 | $77.74 | 89,071 |
2017-10-31 | $91.45 | $91.52 | $90.65 | $91.47 | $77.25 | 142,707 |
2017-10-30 | $91.46 | $91.84 | $91.28 | $91.44 | $77.23 | 115,427 |
2017-10-27 | $91.15 | $91.89 | $90.58 | $91.64 | $77.40 | 196,169 |
2017-10-26 | $92.20 | $92.20 | $90.87 | $91.29 | $77.10 | 114,315 |
2017-10-25 | $91.92 | $92.21 | $91.30 | $91.97 | $77.68 | 114,677 |
2017-10-24 | $92.67 | $92.90 | $91.83 | $92.13 | $77.81 | 83,844 |
2017-10-23 | $93.16 | $93.25 | $92.71 | $92.87 | $78.44 | 92,838 |
2017-10-20 | $93.55 | $93.55 | $92.70 | $93.01 | $78.55 | 282,425 |
2017-10-19 | $93.87 | $93.99 | $93.19 | $93.59 | $79.04 | 126,760 |
2017-10-18 | $93.96 | $94.25 | $93.79 | $93.86 | $79.27 | 69,641 |
2017-10-17 | $93.90 | $94.16 | $93.72 | $94.07 | $79.45 | 80,470 |
2017-10-16 | $94.53 | $94.67 | $93.95 | $93.99 | $79.38 | 92,213 |
2017-10-13 | $94.57 | $94.82 | $94.08 | $94.52 | $79.83 | 91,492 |
2017-10-12 | $93.57 | $94.22 | $93.25 | $94.20 | $79.56 | 87,495 |
2017-10-11 | $93.42 | $93.93 | $93.11 | $93.72 | $79.15 | 126,260 |
2017-10-10 | $93.35 | $93.95 | $93.06 | $93.36 | $78.85 | 131,189 |
2017-10-09 | $92.97 | $93.30 | $92.93 | $93.12 | $78.65 | 60,710 |
2017-10-06 | $92.84 | $92.95 | $92.11 | $92.93 | $78.49 | 133,843 |
2017-10-05 | $92.90 | $93.55 | $92.90 | $93.17 | $78.69 | 94,214 |
2017-10-04 | $92.29 | $92.80 | $91.97 | $92.80 | $78.38 | 110,201 |
2017-10-03 | $92.34 | $92.36 | $92.00 | $92.25 | $77.91 | 260,624 |
2017-10-02 | $92.62 | $92.70 | $92.18 | $92.28 | $77.94 | 213,268 |
2017-09-29 | $92.37 | $92.72 | $92.02 | $92.51 | $78.13 | 111,825 |
2017-09-28 | $91.73 | $92.55 | $91.72 | $92.50 | $78.12 | 70,726 |
2017-09-27 | $92.50 | $92.56 | $91.58 | $91.89 | $77.61 | 91,875 |
2017-09-26 | $92.66 | $93.02 | $92.52 | $92.78 | $78.36 | 112,847 |
2017-09-25 | $91.96 | $92.83 | $91.96 | $92.57 | $78.18 | 65,341 |
2017-09-22 | $92.52 | $92.79 | $91.78 | $91.86 | $77.58 | 178,707 |
2017-09-21 | $92.49 | $93.23 | $92.46 | $92.46 | $78.09 | 66,904 |
2017-09-20 | $93.00 | $93.16 | $92.24 | $92.68 | $78.27 | 170,163 |
2017-09-19 | $93.60 | $93.60 | $92.77 | $92.84 | $78.41 | 155,919 |
2017-09-18 | $93.95 | $94.15 | $93.15 | $93.56 | $79.02 | 70,644 |
2017-09-15 | $93.93 | $94.16 | $93.29 | $94.02 | $79.41 | 108,804 |
2017-09-14 | $93.74 | $94.76 | $93.44 | $94.69 | $79.33 | 86,274 |
2017-09-13 | $93.74 | $93.88 | $93.38 | $93.72 | $78.52 | 72,920 |
2017-09-12 | $94.88 | $95.09 | $93.47 | $93.79 | $78.58 | 393,066 |
2017-09-11 | $94.36 | $95.05 | $94.32 | $94.95 | $79.55 | 80,405 |
2017-09-08 | $93.91 | $94.56 | $93.81 | $94.21 | $78.93 | 51,010 |
2017-09-07 | $93.57 | $94.26 | $93.52 | $94.06 | $78.80 | 100,140 |
2017-09-06 | $93.35 | $94.00 | $93.35 | $93.49 | $78.32 | 102,023 |
2017-09-05 | $93.55 | $93.84 | $92.61 | $93.11 | $78.01 | 226,424 |
2017-09-01 | $93.12 | $93.82 | $93.00 | $93.45 | $78.29 | 89,026 |
2017-08-31 | $92.87 | $93.35 | $92.74 | $93.05 | $77.96 | 98,433 |
2017-08-30 | $91.76 | $92.62 | $91.57 | $92.62 | $77.60 | 70,474 |
2017-08-29 | $92.17 | $92.56 | $92.01 | $92.05 | $77.12 | 79,226 |
2017-08-28 | $93.10 | $93.18 | $91.95 | $92.20 | $77.24 | 113,652 |
2017-08-25 | $92.89 | $93.35 | $92.48 | $93.02 | $77.93 | 192,363 |
2017-08-24 | $93.08 | $93.64 | $92.51 | $92.54 | $77.53 | 116,008 |
2017-08-23 | $91.95 | $93.06 | $91.81 | $92.88 | $77.81 | 114,118 |
2017-08-22 | $92.40 | $92.59 | $91.74 | $91.96 | $77.04 | 83,928 |
2017-08-21 | $91.44 | $92.46 | $91.27 | $92.28 | $77.31 | 72,051 |
2017-08-18 | $92.19 | $92.23 | $91.04 | $91.37 | $76.55 | 95,859 |
2017-08-17 | $92.68 | $93.07 | $92.27 | $92.28 | $77.31 | 75,940 |
2017-08-16 | $92.76 | $93.30 | $92.45 | $92.81 | $77.75 | 93,440 |
2017-08-15 | $92.78 | $92.87 | $92.14 | $92.65 | $77.62 | 94,067 |
2017-08-14 | $91.75 | $93.12 | $91.57 | $92.99 | $77.91 | 85,382 |
2017-08-11 | $92.10 | $92.10 | $91.04 | $91.47 | $76.63 | 155,136 |
2017-08-10 | $92.55 | $92.71 | $92.12 | $92.14 | $77.19 | 438,080 |
2017-08-09 | $93.21 | $93.21 | $92.56 | $92.73 | $77.69 | 70,592 |
2017-08-08 | $93.37 | $93.54 | $92.85 | $93.11 | $78.01 | 62,818 |
2017-08-07 | $93.50 | $93.67 | $93.12 | $93.51 | $78.34 | 92,164 |
2017-08-04 | $93.05 | $93.66 | $93.05 | $93.47 | $78.31 | 80,658 |
2017-08-03 | $93.36 | $93.77 | $92.84 | $93.16 | $78.05 | 157,606 |
2017-08-02 | $94.09 | $94.09 | $93.12 | $93.37 | $78.22 | 71,172 |
2017-08-01 | $94.22 | $94.71 | $93.49 | $94.27 | $78.98 | 164,565 |
2017-07-31 | $94.00 | $94.00 | $93.11 | $93.79 | $78.58 | 186,146 |
2017-07-28 | $93.96 | $94.44 | $93.70 | $93.89 | $78.66 | 147,589 |
2017-07-27 | $93.62 | $94.52 | $93.13 | $94.14 | $78.87 | 134,693 |
2017-07-26 | $93.31 | $94.30 | $93.08 | $93.98 | $78.74 | 130,577 |
2017-07-25 | $93.16 | $93.49 | $92.65 | $93.31 | $78.17 | 163,754 |
2017-07-24 | $93.26 | $93.39 | $92.76 | $93.13 | $78.02 | 122,206 |
2017-07-21 | $93.45 | $93.53 | $92.86 | $93.31 | $78.17 | 137,591 |
2017-07-20 | $94.08 | $94.08 | $93.38 | $93.43 | $78.27 | 102,397 |
2017-07-19 | $93.32 | $93.94 | $93.15 | $93.90 | $78.67 | 131,482 |
2017-07-18 | $93.48 | $93.65 | $92.97 | $93.23 | $78.11 | 90,099 |
2017-07-17 | $92.68 | $93.57 | $92.50 | $93.39 | $78.24 | 91,732 |
2017-07-14 | $92.22 | $92.77 | $92.22 | $92.58 | $77.56 | 88,921 |
2017-07-13 | $91.63 | $92.00 | $91.21 | $91.76 | $76.88 | 110,465 |
2017-07-12 | $91.18 | $92.09 | $91.18 | $91.53 | $76.68 | 122,017 |
2017-07-11 | $90.73 | $90.81 | $89.91 | $90.55 | $75.86 | 103,488 |
2017-07-10 | $91.72 | $91.86 | $90.64 | $90.69 | $75.98 | 130,878 |
2017-07-07 | $91.26 | $91.86 | $91.10 | $91.63 | $76.77 | 124,374 |
2017-07-06 | $92.73 | $92.73 | $91.03 | $91.18 | $76.39 | 183,916 |
2017-07-05 | $94.36 | $94.38 | $92.80 | $93.00 | $77.91 | 117,657 |
2017-07-03 | $93.52 | $94.57 | $93.21 | $94.43 | $79.11 | 219,773 |
2017-06-30 | $93.43 | $93.81 | $92.82 | $92.98 | $77.90 | 94,113 |
2017-06-29 | $93.49 | $93.75 | $93.02 | $93.16 | $78.05 | 364,277 |
2017-06-28 | $94.01 | $94.46 | $93.85 | $94.00 | $78.75 | 497,180 |
2017-06-27 | $94.23 | $94.70 | $93.84 | $93.85 | $78.63 | 148,748 |
2017-06-26 | $94.37 | $94.98 | $94.33 | $94.50 | $79.17 | 107,985 |
2017-06-23 | $93.70 | $94.56 | $93.49 | $94.09 | $78.83 | 390,401 |
2017-06-22 | $93.56 | $93.94 | $93.20 | $93.73 | $78.53 | 139,827 |
2017-06-21 | $93.87 | $94.03 | $93.13 | $93.70 | $78.50 | 171,539 |
2017-06-20 | $94.07 | $94.31 | $93.08 | $93.81 | $78.59 | 214,135 |
2017-06-19 | $94.10 | $94.10 | $93.65 | $94.05 | $78.79 | 93,179 |
2017-06-16 | $94.22 | $94.57 | $93.64 | $94.11 | $78.84 | 251,323 |
2017-06-15 | $94.17 | $95.35 | $93.82 | $95.15 | $79.04 | 159,474 |
2017-06-14 | $95.01 | $95.23 | $94.30 | $94.61 | $78.60 | 114,354 |
2017-06-13 | $94.20 | $94.60 | $93.79 | $94.42 | $78.44 | 123,443 |
2017-06-12 | $93.26 | $94.27 | $93.26 | $94.21 | $78.26 | 198,344 |
2017-06-09 | $92.66 | $93.60 | $92.32 | $93.31 | $77.52 | 223,521 |
2017-06-08 | $92.83 | $92.83 | $91.84 | $92.66 | $76.98 | 173,918 |
2017-06-07 | $92.12 | $93.00 | $92.11 | $92.78 | $77.08 | 97,951 |
2017-06-06 | $92.52 | $92.59 | $91.89 | $92.08 | $76.49 | 97,647 |
2017-06-05 | $92.47 | $92.73 | $91.98 | $92.53 | $76.87 | 193,579 |
2017-06-02 | $92.42 | $92.92 | $92.28 | $92.78 | $77.08 | 250,801 |
2017-06-01 | $91.56 | $92.03 | $91.09 | $91.93 | $76.37 | 185,292 |
2017-05-31 | $91.54 | $91.79 | $91.14 | $91.51 | $76.02 | 548,145 |
2017-05-30 | $92.01 | $92.18 | $91.42 | $91.42 | $75.95 | 151,314 |
2017-05-26 | $92.76 | $92.89 | $91.80 | $92.03 | $76.45 | 117,215 |
2017-05-25 | $93.06 | $93.31 | $92.64 | $92.82 | $77.11 | 115,420 |
2017-05-24 | $92.25 | $92.95 | $92.25 | $92.83 | $77.12 | 123,085 |
2017-05-23 | $92.19 | $92.59 | $92.05 | $92.20 | $76.59 | 123,635 |
2017-05-22 | $91.81 | $92.47 | $91.81 | $92.01 | $76.44 | 106,264 |
2017-05-19 | $91.27 | $92.32 | $90.88 | $91.82 | $76.28 | 139,259 |
2017-05-18 | $90.58 | $91.48 | $90.19 | $91.27 | $75.82 | 149,177 |
2017-05-17 | $90.12 | $91.04 | $90.12 | $90.69 | $75.34 | 139,540 |
2017-05-16 | $91.01 | $91.01 | $90.08 | $90.22 | $74.95 | 159,237 |
2017-05-15 | $90.74 | $91.63 | $90.70 | $90.90 | $75.51 | 221,038 |
2017-05-12 | $91.36 | $91.36 | $90.60 | $90.68 | $75.33 | 331,958 |
2017-05-11 | $91.24 | $91.29 | $90.34 | $91.20 | $75.76 | 158,271 |
2017-05-10 | $90.87 | $91.96 | $90.72 | $91.64 | $76.13 | 106,138 |
2017-05-09 | $91.27 | $91.27 | $90.50 | $90.82 | $75.45 | 176,760 |
2017-05-08 | $91.95 | $91.95 | $90.88 | $91.33 | $75.87 | 106,138 |
2017-05-05 | $91.53 | $91.95 | $91.40 | $91.92 | $76.36 | 140,778 |
2017-05-04 | $90.96 | $91.40 | $90.23 | $91.34 | $75.88 | 139,016 |
2017-05-03 | $92.49 | $92.52 | $91.10 | $91.34 | $75.88 | 173,296 |
2017-05-02 | $92.77 | $93.08 | $92.23 | $92.60 | $76.93 | 193,404 |
2017-05-01 | $92.23 | $92.97 | $91.78 | $92.75 | $77.05 | 255,541 |
2017-04-28 | $92.81 | $93.16 | $91.77 | $92.09 | $76.50 | 201,250 |
2017-04-27 | $93.34 | $93.73 | $92.89 | $93.02 | $77.27 | 149,295 |
2017-04-26 | $94.37 | $94.38 | $93.33 | $93.37 | $77.57 | 616,857 |
2017-04-25 | $93.85 | $94.37 | $93.68 | $94.28 | $78.32 | 157,830 |
2017-04-24 | $95.24 | $95.41 | $92.98 | $93.85 | $77.96 | 300,718 |
2017-04-21 | $95.40 | $95.40 | $94.78 | $94.92 | $78.85 | 137,836 |
2017-04-20 | $95.36 | $95.36 | $94.58 | $95.29 | $79.16 | 146,478 |
2017-04-19 | $95.49 | $95.72 | $95.15 | $95.33 | $79.19 | 138,789 |
2017-04-18 | $95.19 | $95.60 | $95.13 | $95.53 | $79.36 | 246,565 |
2017-04-17 | $94.35 | $95.27 | $94.12 | $95.27 | $79.14 | 142,255 |
2017-04-13 | $94.29 | $94.48 | $93.99 | $94.10 | $78.17 | 82,839 |
2017-04-12 | $94.48 | $94.81 | $94.18 | $94.31 | $78.35 | 115,600 |
2017-04-11 | $93.98 | $94.68 | $93.80 | $94.54 | $78.54 | 629,827 |
2017-04-10 | $93.27 | $94.05 | $92.98 | $93.93 | $78.03 | 82,928 |
2017-04-07 | $93.21 | $93.60 | $93.02 | $93.19 | $77.42 | 111,593 |
2017-04-06 | $92.65 | $93.28 | $92.21 | $93.15 | $77.38 | 137,093 |
2017-04-05 | $92.70 | $93.08 | $92.49 | $92.63 | $76.95 | 168,967 |
2017-04-04 | $92.46 | $93.19 | $92.41 | $92.51 | $76.85 | 113,123 |
2017-04-03 | $92.22 | $92.74 | $92.05 | $92.58 | $76.91 | 236,662 |
2017-03-31 | $91.77 | $92.59 | $91.57 | $92.28 | $76.66 | 290,144 |
2017-03-30 | $91.54 | $91.88 | $90.83 | $91.76 | $76.23 | 356,316 |
2017-03-29 | $91.25 | $91.62 | $90.99 | $91.60 | $76.09 | 177,838 |
2017-03-28 | $90.79 | $91.34 | $90.08 | $91.30 | $75.85 | 127,760 |
2017-03-27 | $91.66 | $91.99 | $90.55 | $90.84 | $75.46 | 138,382 |
2017-03-24 | $92.04 | $92.29 | $91.68 | $91.75 | $76.22 | 275,413 |
2017-03-23 | $91.17 | $92.46 | $90.91 | $91.89 | $76.34 | 221,217 |
2017-03-22 | $91.45 | $91.45 | $90.15 | $91.13 | $75.70 | 200,079 |
2017-03-21 | $91.73 | $91.99 | $91.11 | $91.25 | $75.80 | 203,093 |
2017-03-20 | $91.82 | $92.10 | $91.40 | $91.60 | $76.09 | 253,036 |
2017-03-17 | $91.61 | $92.10 | $91.31 | $91.79 | $76.25 | 574,073 |
2017-03-16 | $92.05 | $92.56 | $91.84 | $92.03 | $75.95 | 264,287 |
2017-03-15 | $90.51 | $92.56 | $90.49 | $92.16 | $76.06 | 233,031 |
2017-03-14 | $90.27 | $90.45 | $89.79 | $90.25 | $74.48 | 230,674 |
2017-03-13 | $90.27 | $90.81 | $89.90 | $90.28 | $74.50 | 933,486 |
2017-03-10 | $91.09 | $91.61 | $89.62 | $90.17 | $74.41 | 296,253 |
2017-03-09 | $92.00 | $92.38 | $90.43 | $90.55 | $74.73 | 278,431 |
2017-03-08 | $93.21 | $93.21 | $92.07 | $92.14 | $76.04 | 224,872 |
2017-03-07 | $93.81 | $93.88 | $93.10 | $93.63 | $77.27 | 241,957 |
2017-03-06 | $94.14 | $94.25 | $93.66 | $94.01 | $77.58 | 349,983 |
2017-03-03 | $94.97 | $95.00 | $93.56 | $94.45 | $77.95 | 218,118 |
2017-03-02 | $95.04 | $95.47 | $94.50 | $94.90 | $78.32 | 237,879 |
2017-03-01 | $95.38 | $95.87 | $95.06 | $95.31 | $78.66 | 381,086 |
2017-02-28 | $96.20 | $96.26 | $95.36 | $95.67 | $78.95 | 323,207 |
2017-02-27 | $95.78 | $96.57 | $95.57 | $96.25 | $79.43 | 274,492 |
2017-02-24 | $95.24 | $95.70 | $94.99 | $95.64 | $78.93 | 317,808 |
2017-02-23 | $95.15 | $95.43 | $94.48 | $95.32 | $78.66 | 304,510 |
2017-02-22 | $95.25 | $95.59 | $94.33 | $94.80 | $78.23 | 676,239 |
2017-02-21 | $93.96 | $95.32 | $93.57 | $95.14 | $78.52 | 734,397 |
2017-02-17 | $93.76 | $94.00 | $93.09 | $93.94 | $77.53 | 305,917 |
2017-02-16 | $93.16 | $94.30 | $93.16 | $93.65 | $77.29 | 577,595 |
2017-02-15 | $92.97 | $93.21 | $92.36 | $93.05 | $76.79 | 783,122 |
2017-02-14 | $93.75 | $93.89 | $92.62 | $93.42 | $77.10 | 244,586 |
2017-02-13 | $93.96 | $94.25 | $93.30 | $93.89 | $77.48 | 205,514 |
2017-02-10 | $93.16 | $93.93 | $93.02 | $93.86 | $77.46 | 191,632 |
2017-02-09 | $92.98 | $93.38 | $92.89 | $93.20 | $76.91 | 175,366 |
2017-02-08 | $92.30 | $93.21 | $92.09 | $93.01 | $76.76 | 225,258 |
2017-02-07 | $92.76 | $93.00 | $92.07 | $92.22 | $76.11 | 261,268 |
2017-02-06 | $92.98 | $93.06 | $92.42 | $92.65 | $76.46 | 542,546 |
2017-02-03 | $92.67 | $93.16 | $92.42 | $92.77 | $76.56 | 422,499 |
2017-02-02 | $91.22 | $92.47 | $91.13 | $92.33 | $76.20 | 239,133 |
2017-02-01 | $92.49 | $92.96 | $91.21 | $91.21 | $75.27 | 273,877 |
2017-01-31 | $91.68 | $93.08 | $91.68 | $92.46 | $76.30 | 297,781 |
2017-01-30 | $92.00 | $92.11 | $91.41 | $91.66 | $75.64 | 180,970 |
2017-01-27 | $93.28 | $93.29 | $91.94 | $92.30 | $76.17 | 156,338 |
2017-01-26 | $93.39 | $93.85 | $93.19 | $93.26 | $76.96 | 205,151 |
2017-01-25 | $94.03 | $94.23 | $93.22 | $93.43 | $77.10 | 273,762 |
2017-01-24 | $94.11 | $94.60 | $93.78 | $94.09 | $77.65 | 245,990 |
2017-01-23 | $93.60 | $94.32 | $93.33 | $94.21 | $77.75 | 266,793 |
2017-01-20 | $92.84 | $93.55 | $92.57 | $93.47 | $77.14 | 263,305 |
2017-01-19 | $93.40 | $93.52 | $92.58 | $92.75 | $76.54 | 263,816 |
2017-01-18 | $93.45 | $94.04 | $93.30 | $93.75 | $77.37 | 213,376 |
2017-01-17 | $93.11 | $93.56 | $92.63 | $93.52 | $77.18 | 514,554 |
2017-01-13 | $92.82 | $93.08 | $92.55 | $92.85 | $76.63 | 235,733 |
2017-01-12 | $92.62 | $93.11 | $91.69 | $93.00 | $76.75 | 1,102,195 |
2017-01-11 | $93.27 | $93.56 | $92.49 | $92.54 | $76.37 | 541,855 |
2017-01-10 | $94.18 | $94.18 | $93.25 | $93.28 | $76.98 | 321,834 |
2017-01-09 | $95.31 | $95.31 | $94.22 | $94.26 | $77.79 | 322,371 |
2017-01-06 | $94.71 | $95.61 | $94.57 | $95.21 | $78.57 | 341,508 |
2017-01-05 | $94.38 | $95.17 | $93.50 | $95.10 | $78.48 | 402,665 |
2017-01-04 | $93.62 | $95.06 | $93.62 | $94.88 | $78.30 | 338,071 |
2017-01-03 | $93.78 | $93.78 | $92.86 | $93.54 | $77.20 | 1,025,489 |
2016-12-30 | $92.22 | $93.57 | $91.92 | $93.35 | $77.04 | 336,562 |
2016-12-29 | $91.21 | $92.39 | $90.98 | $92.12 | $76.02 | 341,873 |
2016-12-28 | $91.80 | $91.84 | $90.76 | $91.04 | $75.13 | 213,670 |
2016-12-27 | $91.54 | $91.93 | $91.14 | $91.59 | $75.59 | 401,076 |
2016-12-23 | $91.36 | $91.58 | $91.01 | $91.43 | $75.45 | 200,766 |
2016-12-22 | $91.13 | $91.46 | $90.39 | $91.26 | $75.31 | 291,943 |
2016-12-21 | $92.93 | $93.52 | $91.37 | $91.41 | $75.44 | 403,031 |
2016-12-20 | $92.66 | $93.20 | $92.29 | $92.83 | $76.61 | 225,211 |
2016-12-19 | $92.20 | $93.03 | $92.06 | $92.63 | $76.44 | 259,451 |
2016-12-16 | $90.64 | $92.27 | $90.64 | $91.88 | $75.83 | 705,275 |
2016-12-15 | $92.36 | $93.09 | $91.63 | $91.92 | $74.62 | 359,520 |
2016-12-14 | $94.50 | $94.50 | $92.25 | $92.34 | $74.96 | 774,819 |
2016-12-13 | $94.70 | $94.70 | $93.59 | $94.36 | $76.60 | 409,396 |
2016-12-12 | $93.53 | $94.42 | $93.40 | $94.39 | $76.62 | 433,162 |
2016-12-09 | $93.85 | $94.77 | $93.62 | $93.73 | $76.09 | 316,735 |
2016-12-08 | $93.03 | $94.21 | $92.57 | $93.91 | $76.23 | 255,712 |
2016-12-07 | $91.63 | $93.52 | $91.63 | $93.43 | $75.84 | 334,292 |
2016-12-06 | $91.04 | $91.83 | $90.72 | $91.54 | $74.31 | 279,742 |
2016-12-05 | $90.31 | $91.01 | $89.92 | $90.92 | $73.81 | 509,339 |
2016-12-02 | $89.65 | $91.10 | $89.15 | $90.23 | $73.25 | 637,094 |
2016-12-01 | $90.22 | $90.51 | $88.93 | $89.36 | $72.54 | 749,268 |
2016-11-30 | $90.75 | $91.31 | $90.07 | $90.62 | $73.56 | 418,483 |
2016-11-29 | $90.61 | $91.79 | $90.61 | $91.44 | $74.23 | 216,676 |
2016-11-28 | $90.20 | $91.16 | $90.15 | $90.70 | $73.63 | 192,782 |
2016-11-25 | $89.87 | $90.65 | $89.87 | $90.15 | $73.18 | 281,776 |
2016-11-23 | $89.35 | $89.72 | $88.82 | $89.69 | $72.81 | 224,238 |
2016-11-22 | $88.90 | $90.10 | $88.79 | $90.06 | $73.11 | 262,634 |
2016-11-21 | $89.04 | $89.83 | $88.47 | $88.59 | $71.91 | 469,027 |
2016-11-18 | $88.94 | $89.25 | $88.50 | $88.95 | $72.21 | 224,680 |
2016-11-17 | $89.71 | $90.32 | $88.67 | $88.81 | $72.09 | 351,897 |
2016-11-16 | $89.91 | $90.37 | $89.07 | $89.71 | $72.82 | 423,128 |
2016-11-15 | $91.24 | $91.94 | $89.47 | $90.03 | $73.08 | 627,139 |
2016-11-14 | $88.72 | $91.25 | $88.25 | $91.01 | $73.88 | 261,789 |
2016-11-11 | $88.05 | $89.92 | $88.05 | $88.78 | $72.07 | 402,506 |
2016-11-10 | $89.33 | $89.41 | $86.90 | $88.20 | $71.60 | 1,276,559 |
2016-11-09 | $88.54 | $90.07 | $87.39 | $89.34 | $72.52 | 1,397,937 |
2016-11-08 | $90.15 | $90.97 | $89.84 | $90.70 | $73.63 | 269,909 |
2016-11-07 | $90.07 | $90.27 | $89.50 | $90.15 | $73.18 | 351,938 |
2016-11-04 | $88.37 | $89.03 | $88.00 | $88.77 | $72.06 | 250,578 |
2016-11-03 | $88.80 | $88.89 | $88.05 | $88.18 | $71.58 | 307,731 |
2016-11-02 | $89.74 | $90.16 | $88.69 | $88.69 | $72.00 | 514,386 |
2016-11-01 | $91.58 | $91.58 | $89.53 | $89.89 | $72.97 | 426,948 |
2016-10-31 | $90.67 | $91.95 | $90.39 | $91.86 | $74.57 | 682,976 |
2016-10-28 | $90.20 | $91.06 | $90.02 | $90.31 | $73.31 | 397,226 |
2016-10-27 | $92.12 | $92.38 | $89.75 | $90.05 | $73.10 | 277,477 |
2016-10-26 | $93.10 | $93.10 | $91.63 | $92.32 | $74.94 | 205,249 |
2016-10-25 | $93.39 | $93.57 | $92.98 | $93.44 | $75.85 | 137,194 |
2016-10-24 | $93.84 | $94.71 | $93.35 | $93.69 | $76.05 | 116,299 |
2016-10-21 | $93.44 | $93.71 | $92.93 | $93.49 | $75.89 | 123,423 |
2016-10-20 | $94.16 | $94.57 | $93.44 | $93.84 | $76.18 | 281,687 |
2016-10-19 | $93.92 | $94.20 | $93.40 | $94.11 | $76.39 | 173,480 |
2016-10-18 | $93.93 | $94.45 | $93.62 | $93.90 | $76.22 | 252,187 |
2016-10-17 | $93.39 | $93.91 | $93.16 | $93.33 | $75.76 | 248,882 |
2016-10-14 | $93.53 | $94.11 | $92.93 | $93.20 | $75.66 | 535,090 |
2016-10-13 | $92.58 | $93.66 | $92.50 | $93.55 | $75.94 | 363,384 |
2016-10-12 | $92.02 | $93.00 | $92.02 | $92.96 | $75.46 | 287,892 |
2016-10-11 | $92.51 | $92.91 | $91.70 | $91.92 | $74.62 | 493,860 |
2016-10-10 | $92.49 | $93.19 | $92.49 | $92.84 | $75.36 | 178,455 |
2016-10-07 | $92.91 | $93.92 | $91.90 | $92.26 | $74.89 | 694,313 |
2016-10-06 | $92.04 | $93.13 | $91.21 | $92.48 | $75.07 | 271,096 |
2016-10-05 | $94.45 | $94.96 | $92.22 | $92.38 | $74.99 | 390,696 |
2016-10-04 | $95.17 | $95.17 | $93.61 | $94.16 | $76.44 | 343,677 |
2016-10-03 | $97.02 | $97.02 | $95.27 | $95.45 | $77.48 | 306,463 |
2016-09-30 | $98.58 | $99.00 | $97.34 | $97.37 | $79.04 | 200,530 |
2016-09-29 | $99.12 | $99.12 | $97.76 | $98.04 | $79.59 | 182,160 |
2016-09-28 | $98.75 | $99.48 | $98.50 | $99.42 | $80.71 | 184,553 |
2016-09-27 | $99.96 | $99.98 | $98.50 | $98.66 | $80.09 | 338,912 |
2016-09-26 | $99.26 | $99.95 | $99.02 | $99.70 | $80.93 | 147,951 |
2016-09-23 | $99.27 | $99.87 | $98.11 | $99.47 | $80.75 | 252,212 |
2016-09-22 | $98.29 | $99.28 | $97.99 | $99.17 | $80.50 | 503,811 |
2016-09-21 | $96.49 | $97.54 | $95.07 | $97.41 | $79.07 | 169,913 |
2016-09-20 | $96.76 | $96.90 | $96.03 | $96.24 | $78.12 | 370,414 |
2016-09-19 | $95.76 | $96.37 | $95.76 | $96.26 | $78.14 | 278,212 |
2016-09-16 | $95.73 | $95.73 | $94.76 | $95.43 | $77.47 | 311,907 |
2016-09-15 | $95.80 | $96.32 | $95.39 | $96.22 | $77.48 | 434,778 |
2016-09-14 | $95.81 | $96.33 | $95.42 | $95.86 | $77.19 | 597,246 |
2016-09-13 | $97.48 | $97.48 | $95.35 | $95.47 | $76.88 | 563,033 |
2016-09-12 | $96.59 | $98.42 | $96.58 | $97.98 | $78.90 | 572,567 |
2016-09-09 | $100.15 | $100.15 | $96.81 | $96.81 | $77.96 | 442,613 |
2016-09-08 | $101.55 | $101.55 | $100.64 | $100.66 | $81.06 | 367,203 |
2016-09-07 | $101.49 | $102.03 | $100.94 | $101.97 | $82.11 | 288,474 |
2016-09-06 | $100.88 | $101.40 | $100.26 | $101.38 | $81.64 | 264,437 |
2016-09-02 | $100.47 | $101.94 | $100.37 | $100.82 | $81.19 | 357,907 |
2016-09-01 | $99.89 | $100.34 | $99.45 | $100.04 | $80.56 | 319,607 |
2016-08-31 | $100.02 | $100.50 | $99.68 | $100.22 | $80.70 | 225,226 |
2016-08-30 | $100.36 | $100.39 | $99.19 | $100.13 | $80.63 | 337,671 |
2016-08-29 | $99.60 | $100.56 | $99.60 | $100.31 | $80.78 | 175,570 |
2016-08-26 | $100.36 | $101.02 | $98.64 | $99.30 | $79.96 | 333,573 |
2016-08-25 | $99.64 | $100.88 | $99.64 | $100.23 | $80.71 | 214,745 |
2016-08-24 | $100.23 | $100.24 | $99.15 | $99.67 | $80.26 | 145,894 |
2016-08-23 | $100.50 | $100.67 | $100.12 | $100.15 | $80.65 | 131,439 |
2016-08-22 | $99.68 | $100.23 | $99.56 | $100.08 | $80.59 | 156,294 |
2016-08-19 | $100.11 | $100.18 | $99.33 | $99.62 | $80.22 | 222,234 |
2016-08-18 | $100.51 | $100.85 | $99.98 | $100.44 | $80.88 | 270,721 |
2016-08-17 | $100.22 | $100.62 | $99.35 | $100.52 | $80.95 | 666,493 |
2016-08-16 | $101.08 | $101.08 | $100.00 | $100.16 | $80.66 | 158,842 |
2016-08-15 | $101.51 | $101.85 | $101.29 | $101.39 | $81.65 | 308,484 |
2016-08-12 | $101.21 | $102.34 | $101.12 | $101.38 | $81.64 | 190,013 |
2016-08-11 | $102.28 | $102.28 | $100.45 | $100.99 | $81.32 | 255,679 |
2016-08-10 | $102.55 | $102.90 | $101.94 | $102.25 | $82.34 | 187,917 |
2016-08-09 | $101.86 | $102.46 | $101.28 | $102.43 | $82.48 | 728,742 |
2016-08-08 | $101.65 | $102.40 | $101.46 | $101.94 | $82.09 | 135,734 |
2016-08-05 | $101.54 | $101.87 | $101.20 | $101.69 | $81.89 | 508,328 |
2016-08-04 | $102.01 | $102.08 | $101.26 | $101.50 | $81.74 | 100,200 |
2016-08-03 | $102.28 | $102.28 | $101.33 | $101.87 | $82.03 | 115,113 |
2016-08-02 | $103.62 | $103.92 | $102.20 | $102.42 | $82.48 | 240,308 |
2016-08-01 | $103.63 | $104.19 | $103.48 | $104.01 | $83.76 | 225,416 |
2016-07-29 | $102.32 | $104.34 | $102.32 | $103.79 | $83.58 | 243,937 |
2016-07-28 | $100.99 | $102.79 | $100.99 | $102.33 | $82.40 | 180,115 |
2016-07-27 | $102.21 | $102.22 | $100.74 | $101.50 | $81.74 | 179,330 |
2016-07-26 | $102.94 | $102.97 | $102.24 | $102.45 | $82.50 | 130,371 |
2016-07-25 | $103.22 | $103.58 | $102.61 | $103.03 | $82.97 | 129,160 |
2016-07-22 | $102.07 | $103.44 | $102.07 | $103.16 | $83.07 | 160,247 |
2016-07-21 | $101.60 | $102.27 | $101.35 | $102.22 | $82.32 | 214,798 |
2016-07-20 | $102.10 | $102.10 | $101.65 | $101.98 | $82.12 | 367,011 |
2016-07-19 | $101.50 | $102.00 | $100.97 | $101.97 | $82.11 | 122,379 |
2016-07-18 | $101.42 | $101.52 | $101.13 | $101.40 | $81.66 | 274,324 |
2016-07-15 | $101.21 | $101.28 | $100.55 | $101.22 | $81.51 | 148,015 |
2016-07-14 | $101.78 | $101.96 | $100.96 | $101.22 | $81.51 | 175,523 |
2016-07-13 | $101.69 | $102.10 | $101.21 | $102.09 | $82.21 | 169,961 |
2016-07-12 | $101.25 | $101.58 | $100.67 | $101.53 | $81.76 | 468,781 |
2016-07-11 | $100.63 | $101.67 | $100.26 | $101.53 | $81.76 | 301,145 |
2016-07-08 | $99.63 | $100.86 | $99.63 | $100.75 | $81.13 | 275,020 |
2016-07-07 | $99.95 | $99.95 | $98.66 | $99.14 | $79.84 | 341,654 |
2016-07-06 | $100.32 | $100.60 | $99.70 | $100.15 | $80.65 | 356,173 |
2016-07-05 | $99.31 | $100.61 | $99.31 | $100.54 | $80.96 | 382,300 |
2016-07-01 | $99.76 | $100.24 | $99.20 | $99.56 | $80.17 | 328,988 |
2016-06-30 | $98.64 | $99.44 | $97.92 | $99.43 | $80.07 | 449,693 |
2016-06-29 | $97.66 | $98.58 | $97.66 | $98.45 | $79.28 | 244,205 |
2016-06-28 | $95.80 | $97.28 | $95.42 | $97.26 | $78.32 | 362,652 |
2016-06-27 | $94.71 | $95.37 | $93.86 | $95.22 | $76.68 | 342,702 |
2016-06-24 | $94.34 | $96.06 | $93.62 | $95.03 | $76.53 | 257,215 |
2016-06-23 | $95.96 | $96.53 | $95.80 | $96.07 | $77.36 | 83,877 |
2016-06-22 | $95.86 | $95.99 | $95.29 | $95.57 | $76.96 | 391,822 |
2016-06-21 | $95.51 | $96.04 | $95.40 | $95.76 | $77.11 | 428,534 |
2016-06-20 | $95.74 | $96.42 | $95.25 | $95.32 | $76.76 | 111,849 |
2016-06-17 | $95.25 | $95.32 | $94.51 | $95.27 | $76.72 | 330,901 |
2016-06-16 | $95.50 | $96.12 | $94.98 | $96.11 | $76.77 | 163,558 |
2016-06-15 | $94.63 | $95.91 | $94.63 | $95.56 | $76.33 | 146,939 |
2016-06-14 | $94.78 | $95.00 | $94.25 | $94.59 | $75.55 | 190,255 |
2016-06-13 | $94.86 | $95.50 | $94.70 | $94.82 | $75.74 | 145,509 |
2016-06-10 | $94.71 | $95.03 | $94.46 | $94.70 | $75.64 | 118,704 |
2016-06-09 | $94.90 | $95.40 | $94.74 | $95.20 | $76.04 | 569,978 |
2016-06-08 | $94.23 | $95.10 | $94.09 | $94.97 | $75.86 | 144,453 |
2016-06-07 | $94.18 | $94.70 | $94.14 | $94.38 | $75.39 | 167,354 |
2016-06-06 | $94.83 | $95.03 | $93.41 | $93.92 | $75.02 | 336,870 |
2016-06-03 | $95.11 | $95.76 | $94.35 | $94.79 | $75.71 | 391,051 |
2016-06-02 | $94.13 | $94.53 | $93.54 | $94.52 | $75.50 | 179,971 |
2016-06-01 | $93.92 | $94.38 | $93.41 | $94.12 | $75.18 | 423,345 |
2016-05-31 | $94.28 | $94.43 | $93.61 | $94.16 | $75.21 | 230,099 |
2016-05-27 | $93.74 | $94.55 | $93.73 | $94.15 | $75.20 | 187,502 |
2016-05-26 | $93.51 | $94.01 | $93.23 | $93.74 | $74.88 | 244,105 |
2016-05-25 | $93.68 | $93.77 | $92.66 | $93.57 | $74.74 | 284,969 |
2016-05-24 | $92.98 | $93.82 | $92.98 | $93.57 | $74.74 | 233,385 |
2016-05-23 | $92.62 | $92.97 | $92.30 | $92.50 | $73.89 | 177,384 |
2016-05-20 | $92.12 | $92.74 | $91.99 | $92.53 | $73.91 | 202,035 |
2016-05-19 | $92.09 | $92.09 | $91.32 | $91.76 | $73.29 | 305,597 |
2016-05-18 | $93.91 | $93.91 | $91.74 | $92.80 | $74.12 | 660,471 |
2016-05-17 | $95.78 | $95.78 | $93.71 | $94.20 | $75.24 | 330,755 |
2016-05-16 | $95.01 | $96.36 | $94.82 | $96.01 | $76.69 | 368,913 |
2016-05-13 | $95.74 | $95.74 | $94.45 | $95.00 | $75.88 | 183,107 |
2016-05-12 | $95.44 | $96.31 | $94.88 | $96.00 | $76.68 | 332,751 |
2016-05-11 | $97.76 | $97.76 | $95.24 | $95.47 | $76.26 | 249,731 |
2016-05-10 | $98.13 | $98.13 | $97.45 | $97.83 | $78.14 | 282,534 |
2016-05-09 | $96.94 | $97.90 | $96.94 | $97.76 | $78.09 | 148,278 |
2016-05-06 | $95.72 | $96.81 | $95.27 | $96.73 | $77.26 | 219,131 |
2016-05-05 | $95.13 | $95.87 | $95.13 | $95.74 | $76.47 | 101,276 |
2016-05-04 | $93.37 | $95.52 | $93.37 | $95.45 | $76.24 | 123,030 |
2016-05-03 | $93.70 | $94.14 | $93.41 | $94.06 | $75.13 | 176,370 |
2016-05-02 | $92.60 | $94.20 | $92.60 | $93.93 | $75.03 | 280,009 |
2016-04-29 | $92.88 | $93.20 | $91.50 | $92.33 | $73.75 | 349,726 |
2016-04-28 | $93.09 | $94.00 | $93.08 | $93.39 | $74.60 | 143,991 |
2016-04-27 | $93.79 | $93.79 | $92.72 | $93.64 | $74.80 | 129,652 |
2016-04-26 | $93.77 | $94.33 | $93.43 | $93.82 | $74.94 | 184,145 |
2016-04-25 | $92.49 | $93.50 | $92.49 | $93.48 | $74.67 | 162,463 |
2016-04-22 | $92.00 | $92.87 | $91.93 | $92.67 | $74.02 | 180,952 |
2016-04-21 | $93.21 | $93.45 | $91.40 | $91.71 | $73.25 | 185,979 |
2016-04-20 | $94.98 | $94.98 | $93.15 | $93.27 | $74.50 | 332,128 |
2016-04-19 | $95.14 | $95.14 | $94.54 | $94.89 | $75.79 | 287,839 |
2016-04-18 | $94.32 | $94.90 | $94.13 | $94.85 | $75.76 | 180,898 |
2016-04-15 | $93.93 | $94.69 | $93.62 | $94.47 | $75.46 | 274,178 |
2016-04-14 | $94.30 | $94.30 | $93.55 | $93.75 | $74.88 | 227,636 |
2016-04-13 | $95.10 | $95.17 | $94.06 | $94.40 | $75.40 | 231,483 |
2016-04-12 | $94.24 | $95.11 | $94.10 | $94.85 | $75.76 | 358,675 |
2016-04-11 | $94.48 | $94.80 | $94.11 | $94.11 | $75.17 | 269,575 |
2016-04-08 | $94.23 | $94.85 | $94.22 | $94.44 | $75.43 | 335,520 |
2016-04-07 | $94.13 | $94.53 | $93.50 | $93.94 | $75.04 | 245,754 |
2016-04-06 | $94.25 | $94.57 | $93.77 | $94.50 | $75.48 | 231,461 |
2016-04-05 | $94.48 | $94.73 | $94.07 | $94.29 | $75.32 | 270,738 |
2016-04-04 | $95.19 | $95.38 | $94.61 | $94.89 | $75.79 | 292,833 |
2016-04-01 | $94.78 | $95.30 | $94.44 | $95.14 | $75.99 | 522,564 |
2016-03-31 | $94.47 | $95.28 | $94.43 | $95.15 | $76.00 | 359,758 |
2016-03-30 | $94.98 | $95.12 | $94.51 | $94.58 | $75.55 | 188,298 |
2016-03-29 | $92.92 | $94.83 | $92.82 | $94.80 | $75.72 | 297,675 |
2016-03-28 | $92.07 | $92.95 | $91.86 | $92.76 | $74.09 | 205,391 |
2016-03-24 | $91.52 | $91.97 | $91.13 | $91.88 | $73.39 | 140,500 |
2016-03-23 | $92.51 | $92.52 | $91.91 | $91.93 | $73.43 | 222,541 |
2016-03-22 | $92.49 | $92.83 | $92.05 | $92.48 | $73.87 | 156,685 |
2016-03-21 | $93.42 | $93.67 | $92.45 | $92.54 | $73.92 | 228,494 |
2016-03-18 | $94.13 | $94.25 | $93.46 | $93.46 | $74.65 | 650,557 |
2016-03-17 | $93.74 | $95.22 | $93.25 | $95.02 | $75.07 | 635,668 |
2016-03-16 | $92.28 | $93.78 | $91.94 | $93.58 | $73.94 | 221,635 |
2016-03-15 | $91.98 | $92.72 | $91.86 | $92.56 | $73.13 | 291,758 |
2016-03-14 | $92.29 | $92.54 | $91.95 | $92.42 | $73.02 | 181,239 |
2016-03-11 | $91.36 | $92.47 | $91.14 | $92.43 | $73.03 | 254,604 |
2016-03-10 | $91.24 | $91.57 | $89.37 | $90.37 | $71.40 | 305,336 |
2016-03-09 | $90.52 | $91.30 | $90.31 | $90.72 | $71.68 | 613,987 |
2016-03-08 | $91.43 | $91.43 | $90.19 | $90.30 | $71.34 | 434,040 |
2016-03-07 | $90.62 | $91.46 | $90.43 | $91.29 | $72.13 | 304,555 |
2016-03-04 | $90.79 | $91.11 | $90.29 | $91.02 | $71.91 | 248,337 |
2016-03-03 | $90.80 | $90.90 | $89.96 | $90.90 | $71.82 | 300,514 |
2016-03-02 | $89.59 | $90.55 | $89.59 | $90.54 | $71.53 | 162,302 |
2016-03-01 | $87.78 | $89.82 | $87.78 | $89.80 | $70.95 | 219,468 |
2016-02-29 | $87.45 | $88.44 | $87.02 | $87.16 | $68.86 | 1,691,742 |
2016-02-26 | $87.75 | $88.19 | $87.49 | $87.51 | $69.14 | 149,191 |
2016-02-25 | $86.66 | $88.02 | $86.66 | $87.93 | $69.47 | 196,270 |
2016-02-24 | $86.19 | $86.53 | $85.49 | $86.34 | $68.22 | 191,507 |
2016-02-23 | $86.54 | $87.56 | $86.39 | $86.45 | $68.30 | 261,342 |
2016-02-22 | $86.25 | $87.24 | $86.25 | $86.66 | $68.47 | 339,402 |
2016-02-19 | $84.88 | $86.13 | $84.65 | $85.81 | $67.80 | 181,674 |
2016-02-18 | $84.48 | $85.47 | $84.16 | $85.20 | $67.32 | 205,579 |
2016-02-17 | $84.01 | $85.33 | $84.01 | $84.39 | $66.68 | 613,094 |
2016-02-16 | $82.73 | $83.76 | $82.43 | $83.62 | $66.07 | 223,569 |
2016-02-12 | $81.78 | $82.31 | $81.28 | $82.14 | $64.90 | 211,496 |
2016-02-11 | $81.50 | $81.77 | $80.74 | $81.24 | $64.19 | 508,590 |
2016-02-10 | $82.47 | $83.74 | $82.47 | $82.63 | $65.28 | 305,008 |
2016-02-09 | $82.77 | $83.03 | $81.60 | $82.11 | $64.87 | 1,062,247 |
2016-02-08 | $85.51 | $85.52 | $82.35 | $83.68 | $66.11 | 205,449 |
2016-02-05 | $87.60 | $87.60 | $85.97 | $86.04 | $67.98 | 173,365 |
2016-02-04 | $87.49 | $88.18 | $86.87 | $87.76 | $69.34 | 286,187 |
2016-02-03 | $87.51 | $88.00 | $86.65 | $87.79 | $69.36 | 221,752 |
2016-02-02 | $87.72 | $87.72 | $86.69 | $87.13 | $68.84 | 317,475 |
2016-02-01 | $87.52 | $88.76 | $87.08 | $88.02 | $69.54 | 444,313 |
2016-01-29 | $86.78 | $88.07 | $86.08 | $87.91 | $69.46 | 685,986 |
2016-01-28 | $87.55 | $87.89 | $85.94 | $86.34 | $68.22 | 327,991 |
2016-01-27 | $88.48 | $88.76 | $86.50 | $87.18 | $68.88 | 329,429 |
2016-01-26 | $87.53 | $88.98 | $87.39 | $88.98 | $70.30 | 189,524 |
2016-01-25 | $87.47 | $88.42 | $86.90 | $87.10 | $68.82 | 600,397 |
2016-01-22 | $86.25 | $88.02 | $86.25 | $87.64 | $69.24 | 259,871 |
2016-01-21 | $85.26 | $86.52 | $84.75 | $85.39 | $67.47 | 366,920 |
2016-01-20 | $86.66 | $87.10 | $83.27 | $84.89 | $67.07 | 395,979 |
2016-01-19 | $86.77 | $88.04 | $86.77 | $87.47 | $69.11 | 744,991 |
2016-01-15 | $86.23 | $87.13 | $85.71 | $86.88 | $68.64 | 278,517 |
2016-01-14 | $87.64 | $88.30 | $86.94 | $87.42 | $69.07 | 198,101 |
2016-01-13 | $89.16 | $89.94 | $87.63 | $87.73 | $69.31 | 1,688,773 |
2016-01-12 | $89.91 | $89.91 | $88.40 | $88.87 | $70.21 | 413,706 |
2016-01-11 | $89.04 | $89.90 | $89.04 | $89.41 | $70.64 | 447,578 |
2016-01-08 | $90.57 | $90.76 | $88.79 | $88.91 | $70.25 | 169,667 |
2016-01-07 | $90.80 | $91.18 | $90.13 | $90.18 | $71.25 | 359,443 |
2016-01-06 | $91.53 | $92.12 | $91.32 | $91.87 | $72.59 | 207,807 |
2016-01-05 | $90.40 | $92.50 | $90.40 | $92.20 | $72.84 | 530,982 |
2016-01-04 | $90.89 | $90.89 | $89.70 | $90.48 | $71.49 | 723,677 |
2015-12-31 | $92.37 | $92.61 | $91.61 | $91.63 | $72.40 | 320,989 |
2015-12-30 | $92.66 | $93.01 | $92.42 | $92.44 | $73.04 | 156,351 |
2015-12-29 | $92.00 | $92.87 | $92.00 | $92.75 | $73.28 | 213,319 |
2015-12-28 | $90.95 | $91.78 | $90.86 | $91.77 | $72.51 | 237,313 |
2015-12-24 | $91.32 | $91.57 | $90.76 | $91.25 | $72.10 | 116,034 |
2015-12-23 | $90.46 | $91.25 | $90.46 | $91.21 | $72.06 | 298,429 |
2015-12-22 | $90.13 | $90.90 | $90.13 | $90.24 | $71.30 | 462,065 |
2015-12-21 | $89.97 | $90.52 | $89.15 | $89.94 | $71.06 | 290,691 |
2015-12-18 | $90.40 | $90.88 | $89.59 | $89.59 | $70.78 | 267,882 |
2015-12-17 | $92.15 | $92.25 | $91.41 | $91.66 | $71.66 | 163,420 |
2015-12-16 | $90.74 | $92.35 | $90.62 | $92.12 | $72.02 | 319,641 |
2015-12-15 | $89.73 | $90.89 | $89.73 | $90.42 | $70.69 | 257,376 |
2015-12-14 | $88.86 | $89.42 | $88.24 | $89.35 | $69.85 | 450,985 |
2015-12-11 | $88.48 | $89.23 | $88.12 | $88.92 | $69.51 | 216,399 |
2015-12-10 | $89.66 | $89.99 | $88.82 | $88.89 | $69.49 | 170,587 |
2015-12-09 | $89.91 | $90.58 | $89.18 | $89.63 | $70.07 | 281,821 |
2015-12-08 | $89.85 | $90.52 | $89.69 | $90.19 | $70.51 | 213,495 |
2015-12-07 | $90.36 | $90.51 | $89.81 | $90.21 | $70.52 | 283,608 |
2015-12-04 | $88.85 | $90.58 | $88.71 | $90.47 | $70.73 | 362,142 |
2015-12-03 | $89.82 | $89.82 | $88.38 | $88.64 | $69.30 | 472,963 |
2015-12-02 | $91.69 | $91.83 | $89.86 | $89.98 | $70.34 | 356,718 |
2015-12-01 | $90.94 | $91.96 | $90.87 | $91.91 | $71.85 | 312,114 |
2015-11-30 | $91.55 | $91.88 | $90.37 | $90.60 | $70.83 | 428,055 |
2015-11-27 | $90.43 | $91.69 | $90.43 | $91.41 | $71.46 | 106,389 |
2015-11-25 | $90.18 | $90.80 | $90.16 | $90.59 | $70.82 | 143,757 |
2015-11-24 | $90.25 | $90.35 | $89.42 | $90.18 | $70.50 | 205,867 |
2015-11-23 | $90.46 | $91.05 | $90.37 | $90.66 | $70.87 | 192,462 |
2015-11-20 | $89.74 | $90.59 | $89.74 | $90.50 | $70.75 | 246,496 |
2015-11-19 | $89.20 | $89.93 | $89.09 | $89.49 | $69.96 | 183,693 |
2015-11-18 | $88.37 | $89.15 | $87.81 | $89.07 | $69.63 | 193,605 |
2015-11-17 | $87.95 | $89.01 | $87.95 | $88.23 | $68.98 | 228,071 |
2015-11-16 | $87.07 | $88.20 | $86.99 | $88.20 | $68.95 | 234,412 |
2015-11-13 | $88.30 | $88.80 | $87.22 | $87.28 | $68.23 | 121,198 |
2015-11-12 | $88.69 | $89.05 | $88.15 | $88.36 | $69.08 | 178,432 |
2015-11-11 | $88.86 | $89.20 | $88.50 | $88.88 | $69.48 | 154,505 |
2015-11-10 | $87.69 | $88.90 | $87.69 | $88.75 | $69.38 | 794,456 |
2015-11-09 | $88.77 | $88.77 | $87.06 | $87.66 | $68.53 | 219,161 |
2015-11-06 | $90.71 | $90.84 | $88.60 | $89.15 | $69.69 | 224,407 |
2015-11-05 | $91.70 | $92.08 | $91.22 | $92.01 | $71.93 | 148,103 |
2015-11-04 | $92.09 | $92.30 | $91.44 | $91.72 | $71.70 | 252,125 |
2015-11-03 | $92.82 | $93.19 | $91.76 | $92.05 | $71.96 | 236,826 |
2015-11-02 | $91.30 | $93.10 | $91.08 | $93.07 | $72.76 | 668,918 |
2015-10-30 | $92.12 | $92.19 | $91.08 | $91.16 | $71.27 | 180,338 |
2015-10-29 | $91.83 | $92.19 | $91.41 | $92.09 | $71.99 | 257,369 |
2015-10-28 | $92.21 | $92.81 | $90.48 | $92.13 | $72.02 | 259,891 |
2015-10-27 | $91.80 | $92.22 | $91.64 | $92.18 | $72.06 | 154,091 |
2015-10-26 | $92.02 | $92.20 | $91.29 | $92.00 | $71.92 | 174,766 |
2015-10-23 | $93.13 | $93.13 | $91.51 | $92.00 | $71.92 | 306,044 |
2015-10-22 | $92.43 | $93.32 | $92.43 | $93.06 | $72.75 | 245,925 |
2015-10-21 | $92.71 | $93.12 | $92.21 | $92.29 | $72.15 | 178,042 |
2015-10-20 | $92.53 | $92.87 | $92.21 | $92.65 | $72.43 | 189,962 |
2015-10-19 | $91.15 | $92.72 | $91.15 | $92.71 | $72.48 | 192,683 |
2015-10-16 | $90.71 | $91.54 | $90.71 | $91.29 | $71.37 | 146,031 |
2015-10-15 | $89.64 | $90.68 | $89.55 | $90.68 | $70.89 | 172,753 |
2015-10-14 | $90.22 | $90.39 | $89.22 | $89.39 | $69.88 | 125,783 |
2015-10-13 | $90.56 | $90.91 | $89.89 | $90.14 | $70.47 | 229,699 |
2015-10-12 | $90.41 | $91.18 | $90.20 | $90.81 | $70.99 | 124,209 |
2015-10-09 | $90.46 | $90.48 | $89.79 | $90.24 | $70.55 | 735,858 |
2015-10-08 | $89.60 | $90.49 | $89.11 | $90.42 | $70.69 | 141,671 |
2015-10-07 | $88.84 | $89.64 | $88.58 | $89.63 | $70.07 | 411,634 |
2015-10-06 | $88.70 | $89.30 | $88.38 | $88.58 | $69.25 | 184,630 |
2015-10-05 | $87.63 | $88.85 | $87.63 | $88.78 | $69.40 | 341,660 |
2015-10-02 | $86.59 | $87.39 | $85.74 | $87.39 | $68.32 | 272,145 |
2015-10-01 | $86.30 | $86.78 | $85.70 | $86.58 | $67.69 | 496,423 |
2015-09-30 | $86.06 | $86.33 | $85.44 | $86.17 | $67.36 | 407,411 |
2015-09-29 | $84.56 | $85.81 | $84.31 | $85.51 | $66.85 | 333,525 |
2015-09-28 | $85.59 | $85.59 | $83.80 | $84.39 | $65.97 | 243,674 |
2015-09-25 | $85.55 | $86.38 | $85.10 | $85.72 | $67.01 | 270,567 |
2015-09-24 | $85.89 | $86.33 | $84.73 | $85.28 | $66.67 | 157,727 |
2015-09-23 | $85.62 | $86.47 | $85.19 | $86.03 | $67.26 | 170,891 |
2015-09-22 | $85.98 | $86.29 | $85.23 | $85.43 | $66.79 | 170,691 |
2015-09-21 | $85.88 | $86.92 | $85.88 | $86.53 | $67.65 | 194,681 |
2015-09-18 | $85.08 | $86.85 | $85.08 | $85.83 | $67.10 | 234,196 |
2015-09-17 | $85.81 | $88.12 | $85.41 | $86.74 | $67.21 | 272,858 |
2015-09-16 | $84.85 | $85.97 | $84.65 | $85.79 | $66.48 | 155,313 |
2015-09-15 | $83.98 | $85.00 | $83.38 | $84.83 | $65.73 | 279,121 |
2015-09-14 | $84.00 | $84.26 | $83.68 | $83.94 | $65.04 | 161,233 |
2015-09-11 | $82.42 | $83.95 | $82.19 | $83.95 | $65.05 | 221,005 |
2015-09-10 | $82.09 | $83.21 | $81.96 | $82.32 | $63.79 | 476,330 |
2015-09-09 | $83.63 | $84.00 | $81.98 | $82.11 | $63.62 | 346,244 |
2015-09-08 | $82.62 | $83.33 | $82.37 | $83.11 | $64.40 | 191,593 |
SPDR DJ Wilshire REIT ETF (RWR) News Headlines
Recent SPDR DJ Wilshire REIT ETF (RWR) News
Similar Companies to SPDR DJ Wilshire REIT ETF (RWR) 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 | -- | -- | -- |