iShares Global Consumer Discretionary ETF (RXI) Exchange: NYSE ARCA
Data as of June 25, 2025
$182.12 ($-1.10) -0.60%
iShares Global Consumer Discretionary ETF - Daily Information
Click for more stock information on iShares Global Consumer Discretionary ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $183.77 |
Previous Close | $182.12 |
High | $183.80 |
Low | $182.12 |
Adjusted Open | $183.77 |
Previous Adjusted Close | $182.12 |
Adjusted High | $183.80 |
Adjusted Low | $182.12 |
About iShares Global Consumer Discretionary ETF (RXI)
The Fund seeks to track the investment results of the S&P Global 1200 Consumer Discretionary (Sector) Capped IndexTM (the “Underlying Index”), which is designed to measure the performance of global equities in the consumer discretionary sector. The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) to a maximum of 10% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 25% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index rebalances quarterly to limit: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.50% of the Underlying Index weight to maximum of 22.50%. Between scheduled quarterly reviews, the Underlying Index is rebalanced at the end of any day on which issuers that individually constitute more than 5% of the weight of the Underlying Index collectively represent more than 25% of the weight of the Underlying Index in the aggregate. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index may include large-, mid- or small-capitalization companies. Component companies include consumer product manufacturing, service and retail companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Brazil, Canada, Chilé, China, Denmark, France, Germany, Hong Kong, Ireland, Italy, Japan, the Netherlands, South Korea, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Global Consumer Discretionary ETF (RXI)
Historical Stock Data for iShares Global Consumer Discretionary ETF (RXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $183.77 | $183.80 | $182.12 | $182.12 | $182.12 | 1,199 |
2025-06-18 | $183.56 | $183.56 | $183.22 | $183.22 | $183.22 | 877 |
2025-06-17 | $185.59 | $185.59 | $183.21 | $183.21 | $183.21 | 2,768 |
2025-06-16 | $186.26 | $186.58 | $186.26 | $186.29 | $186.29 | 1,127 |
2025-06-13 | $185.54 | $187.37 | $185.54 | $185.97 | $184.53 | 5,419 |
2025-06-12 | $188.54 | $189.38 | $188.54 | $188.63 | $187.17 | 3,319 |
2025-06-11 | $191.59 | $191.59 | $189.35 | $189.35 | $187.88 | 708 |
2025-06-10 | $189.03 | $190.59 | $189.03 | $190.59 | $189.12 | 1,149 |
2025-06-09 | $187.12 | $188.53 | $187.12 | $188.53 | $187.07 | 2,234 |
2025-06-06 | $187.51 | $187.75 | $186.94 | $187.50 | $186.05 | 3,439 |
2025-06-05 | $188.60 | $189.51 | $184.94 | $185.78 | $184.34 | 1,729 |
2025-06-04 | $189.17 | $190.58 | $189.17 | $190.02 | $188.55 | 10,558 |
2025-06-03 | $189.43 | $190.43 | $189.43 | $190.00 | $188.53 | 7,609 |
2025-06-02 | $188.68 | $189.67 | $187.41 | $189.67 | $188.20 | 36,080 |
2025-05-30 | $189.46 | $189.70 | $189.21 | $189.21 | $189.21 | 4,225 |
2025-05-29 | $191.71 | $191.71 | $190.27 | $190.27 | $190.27 | 1,535 |
2025-05-28 | $190.73 | $190.73 | $189.26 | $189.26 | $189.26 | 2,557 |
2025-05-27 | $189.73 | $191.54 | $189.71 | $191.35 | $191.35 | 8,069 |
2025-05-23 | $187.00 | $188.04 | $186.88 | $187.32 | $187.32 | 12,018 |
2025-05-22 | $188.95 | $189.64 | $188.54 | $188.79 | $188.79 | 2,883 |
2025-05-21 | $191.35 | $191.35 | $188.46 | $188.64 | $188.64 | 6,340 |
2025-05-20 | $192.59 | $192.61 | $191.66 | $192.24 | $192.24 | 59,254 |
2025-05-19 | $189.83 | $191.62 | $189.83 | $191.55 | $191.55 | 707 |
2025-05-16 | $191.32 | $191.77 | $191.32 | $191.77 | $191.77 | 5,803 |
2025-05-15 | $189.09 | $190.26 | $189.09 | $190.26 | $190.26 | 1,146 |
2025-05-14 | $191.75 | $191.87 | $190.73 | $191.20 | $191.20 | 7,309 |
2025-05-13 | $190.62 | $191.88 | $189.99 | $191.30 | $191.30 | 6,797 |
2025-05-12 | $190.67 | $190.67 | $187.68 | $189.07 | $189.07 | 1,095 |
2025-05-09 | $183.17 | $183.24 | $181.63 | $182.22 | $182.22 | 7,044 |
2025-05-08 | $181.19 | $182.50 | $180.46 | $181.26 | $181.26 | 7,079 |
2025-05-07 | $179.29 | $179.99 | $179.16 | $179.83 | $179.83 | 11,298 |
2025-05-06 | $179.18 | $180.85 | $179.18 | $180.08 | $180.08 | 8,619 |
2025-05-05 | $180.70 | $181.22 | $180.56 | $180.64 | $180.64 | 13,823 |
2025-05-02 | $180.43 | $181.75 | $180.43 | $181.70 | $181.70 | 6,239 |
2025-05-01 | $178.31 | $179.90 | $178.26 | $178.26 | $178.26 | 1,874 |
2025-04-30 | $175.29 | $178.40 | $175.29 | $178.20 | $178.20 | 14,521 |
2025-04-29 | $177.67 | $179.75 | $177.67 | $179.75 | $179.75 | 6,145 |
2025-04-28 | $179.09 | $179.24 | $177.53 | $178.96 | $178.96 | 1,273 |
2025-04-25 | $177.78 | $178.32 | $177.78 | $178.32 | $178.32 | 2,913 |
2025-04-24 | $174.26 | $175.97 | $174.26 | $175.97 | $175.97 | 2,032 |
2025-04-23 | $175.69 | $176.48 | $172.97 | $172.97 | $172.97 | 65,383 |
2025-04-22 | $171.07 | $171.22 | $170.28 | $170.44 | $170.44 | 3,307 |
2025-04-21 | $167.32 | $167.32 | $163.75 | $165.62 | $165.62 | 6,599 |
2025-04-17 | $168.68 | $169.45 | $168.48 | $168.48 | $168.48 | 2,433 |
2025-04-16 | $169.22 | $170.19 | $165.79 | $167.24 | $167.24 | 4,811 |
2025-04-15 | $171.14 | $171.14 | $169.98 | $170.62 | $170.62 | 1,209 |
2025-04-14 | $171.99 | $172.16 | $169.77 | $171.23 | $171.23 | 4,855 |
2025-04-11 | $167.90 | $170.33 | $166.37 | $170.07 | $170.07 | 4,854 |
2025-04-10 | $168.89 | $169.29 | $164.38 | $167.67 | $167.67 | 4,357 |
2025-04-09 | $158.29 | $172.86 | $158.29 | $172.86 | $172.86 | 25,423 |
2025-04-08 | $166.27 | $166.27 | $155.32 | $157.03 | $157.03 | 24,789 |
2025-04-07 | $157.17 | $165.79 | $156.10 | $160.48 | $160.48 | 33,283 |
2025-04-04 | $165.98 | $167.65 | $162.47 | $163.82 | $163.82 | 47,280 |
2025-04-03 | $173.62 | $175.17 | $172.66 | $172.66 | $172.66 | 21,882 |
2025-04-02 | $176.30 | $181.17 | $176.30 | $180.78 | $180.78 | 19,720 |
2025-04-01 | $177.53 | $179.69 | $176.36 | $178.57 | $178.57 | 61,893 |
2025-03-31 | $174.83 | $177.85 | $174.70 | $177.66 | $177.66 | 19,105 |
2025-03-28 | $178.41 | $178.89 | $177.42 | $177.93 | $177.93 | 17,859 |
2025-03-27 | $182.67 | $184.13 | $182.45 | $182.45 | $182.45 | 5,702 |
2025-03-26 | $183.82 | $183.82 | $182.18 | $182.18 | $182.18 | 3,307 |
2025-03-25 | $184.17 | $184.50 | $183.57 | $184.50 | $184.50 | 1,813 |
2025-03-24 | $182.89 | $183.73 | $182.71 | $183.73 | $183.73 | 1,303 |
2025-03-21 | $177.50 | $179.00 | $177.39 | $179.00 | $179.00 | 2,592 |
2025-03-20 | $179.10 | $180.78 | $179.10 | $179.59 | $179.59 | 4,042 |
2025-03-19 | $180.28 | $182.06 | $180.28 | $181.58 | $181.58 | 10,545 |
2025-03-18 | $179.81 | $179.81 | $178.63 | $179.31 | $179.31 | 11,760 |
2025-03-17 | $179.54 | $181.84 | $179.54 | $181.45 | $181.45 | 6,169 |
2025-03-14 | $178.83 | $179.94 | $178.28 | $179.94 | $179.94 | 6,029 |
2025-03-13 | $178.61 | $178.61 | $175.85 | $176.15 | $176.15 | 95,771 |
2025-03-12 | $180.78 | $180.81 | $178.12 | $179.77 | $179.77 | 9,484 |
2025-03-11 | $181.05 | $181.40 | $178.08 | $179.29 | $179.29 | 50,193 |
2025-03-10 | $183.25 | $183.25 | $179.56 | $180.55 | $180.55 | 46,120 |
2025-03-07 | $186.51 | $186.51 | $183.07 | $186.43 | $186.43 | 14,649 |
2025-03-06 | $187.75 | $188.56 | $185.78 | $185.99 | $185.99 | 7,556 |
2025-03-05 | $186.48 | $189.38 | $186.46 | $189.33 | $189.33 | 5,118 |
2025-03-04 | $184.89 | $187.67 | $182.41 | $185.34 | $185.34 | 114,565 |
2025-03-03 | $191.10 | $191.32 | $186.33 | $186.96 | $186.96 | 6,808 |
2025-02-28 | $187.35 | $189.15 | $187.35 | $189.15 | $189.15 | 18,909 |
2025-02-27 | $190.57 | $190.57 | $188.14 | $188.14 | $188.14 | 10,387 |
2025-02-26 | $191.93 | $192.50 | $190.14 | $190.58 | $190.58 | 26,983 |
2025-02-25 | $190.29 | $190.29 | $188.53 | $189.64 | $189.64 | 6,526 |
2025-02-24 | $188.98 | $190.26 | $188.98 | $189.05 | $189.05 | 4,881 |
2025-02-21 | $191.43 | $191.67 | $190.57 | $191.15 | $191.15 | 7,946 |
2025-02-20 | $194.33 | $194.33 | $193.85 | $193.85 | $193.85 | 1,079 |
2025-02-19 | $193.08 | $193.33 | $192.96 | $193.33 | $193.33 | 1,624 |
2025-02-18 | $195.63 | $195.63 | $194.19 | $194.86 | $194.86 | 1,983 |
2025-02-14 | $196.42 | $196.42 | $195.40 | $195.40 | $195.40 | 1,373 |
2025-02-13 | $192.44 | $194.14 | $192.44 | $194.14 | $194.14 | 2,797 |
2025-02-12 | $189.08 | $191.30 | $189.08 | $191.06 | $191.06 | 1,189 |
2025-02-11 | $190.57 | $190.94 | $190.25 | $190.26 | $190.26 | 11,204 |
2025-02-10 | $191.10 | $191.69 | $191.08 | $191.40 | $191.40 | 2,545 |
2025-02-07 | $190.49 | $190.49 | $189.70 | $189.73 | $189.73 | 719 |
2025-02-06 | $192.56 | $192.88 | $191.97 | $192.51 | $192.51 | 2,544 |
2025-02-05 | $191.44 | $191.93 | $191.44 | $191.93 | $191.93 | 721 |
2025-02-04 | $191.59 | $192.70 | $191.59 | $192.54 | $192.54 | 1,902 |
2025-02-03 | $188.18 | $190.69 | $187.68 | $189.91 | $189.91 | 7,303 |
2025-01-31 | $193.94 | $193.94 | $192.29 | $192.29 | $192.29 | 4,564 |
2025-01-30 | $194.17 | $195.25 | $193.67 | $194.39 | $194.39 | 2,041 |
2025-01-29 | $192.37 | $192.50 | $191.91 | $191.91 | $191.91 | 1,836 |
2025-01-28 | $191.61 | $192.17 | $191.22 | $192.06 | $192.06 | 3,695 |
2025-01-27 | $189.78 | $191.90 | $189.16 | $191.90 | $191.90 | 6,781 |
2025-01-24 | $190.99 | $191.06 | $190.35 | $190.51 | $190.51 | 10,407 |
2025-01-23 | $189.18 | $190.60 | $189.18 | $190.60 | $190.60 | 9,141 |
2025-01-22 | $189.49 | $189.79 | $189.23 | $189.23 | $189.23 | 1,876 |
2025-01-21 | $189.31 | $189.73 | $189.15 | $189.73 | $189.73 | 4,644 |
2025-01-17 | $187.36 | $187.85 | $186.87 | $187.29 | $187.29 | 2,473 |
2025-01-16 | $185.48 | $185.57 | $184.83 | $185.33 | $185.33 | 4,198 |
2025-01-15 | $184.93 | $184.93 | $184.12 | $184.84 | $184.84 | 5,599 |
2025-01-14 | $182.64 | $182.64 | $181.56 | $181.59 | $181.59 | 4,628 |
2025-01-13 | $179.57 | $181.27 | $179.32 | $181.27 | $181.27 | 3,241 |
2025-01-10 | $181.88 | $182.01 | $181.00 | $181.00 | $181.00 | 6,801 |
2025-01-08 | $183.06 | $183.93 | $183.06 | $183.65 | $183.65 | 10,296 |
2025-01-07 | $184.70 | $185.16 | $183.28 | $183.93 | $183.93 | 14,563 |
2025-01-06 | $186.91 | $187.07 | $185.27 | $185.67 | $185.67 | 4,426 |
2025-01-03 | $183.49 | $185.44 | $182.51 | $185.44 | $185.44 | 96,269 |
2025-01-02 | $184.21 | $184.62 | $182.32 | $182.51 | $182.51 | 8,667 |
2024-12-31 | $185.92 | $186.11 | $184.34 | $184.35 | $184.35 | 6,380 |
2024-12-30 | $185.09 | $186.02 | $184.75 | $185.09 | $185.09 | 7,801 |
2024-12-27 | $187.44 | $188.13 | $187.44 | $187.90 | $187.90 | 8,946 |
2024-12-26 | $189.25 | $190.05 | $189.23 | $190.05 | $190.05 | 610 |
2024-12-24 | $186.95 | $189.01 | $186.95 | $189.01 | $189.01 | 960 |
2024-12-23 | $185.30 | $186.46 | $184.85 | $186.46 | $186.46 | 2,506 |
2024-12-20 | $183.84 | $187.58 | $183.84 | $185.79 | $185.79 | 4,909 |
2024-12-19 | $187.08 | $187.08 | $184.44 | $185.12 | $185.12 | 2,590 |
2024-12-18 | $191.25 | $192.35 | $185.06 | $185.47 | $185.47 | 3,156 |
2024-12-17 | $192.00 | $192.44 | $191.60 | $192.24 | $192.24 | 15,692 |
2024-12-16 | $191.83 | $192.01 | $191.36 | $191.69 | $191.09 | 3,137 |
2024-12-13 | $191.87 | $191.87 | $191.68 | $191.68 | $191.07 | 459 |
2024-12-12 | $192.90 | $192.90 | $191.89 | $191.93 | $191.32 | 18,297 |
2024-12-11 | $192.10 | $193.12 | $192.10 | $193.12 | $192.51 | 1,182 |
2024-12-10 | $191.66 | $191.66 | $190.91 | $190.91 | $190.31 | 487 |
2024-12-09 | $192.27 | $192.27 | $192.01 | $192.01 | $191.41 | 448 |
2024-12-06 | $189.27 | $190.87 | $189.27 | $190.87 | $190.26 | 1,729 |
2024-12-05 | $186.54 | $188.14 | $186.54 | $187.51 | $186.92 | 3,350 |
2024-12-04 | $185.65 | $186.22 | $185.59 | $186.22 | $185.63 | 1,568 |
2024-12-03 | $185.05 | $185.38 | $185.05 | $185.17 | $184.59 | 10,400 |
2024-12-02 | $184.72 | $185.33 | $184.21 | $185.33 | $184.75 | 8,388 |
2024-11-29 | $182.86 | $183.40 | $182.86 | $183.36 | $183.36 | 3,510 |
2024-11-27 | $181.85 | $181.95 | $181.85 | $181.95 | $181.95 | 611 |
2024-11-26 | $181.88 | $182.16 | $181.76 | $182.04 | $182.04 | 6,212 |
2024-11-25 | $182.34 | $182.34 | $182.12 | $182.12 | $182.12 | 556 |
2024-11-22 | $178.67 | $180.37 | $178.67 | $180.37 | $180.37 | 1,398 |
2024-11-21 | $178.32 | $178.81 | $178.20 | $178.74 | $178.74 | 7,789 |
2024-11-20 | $178.79 | $178.79 | $177.51 | $178.63 | $178.63 | 2,598 |
2024-11-19 | $179.39 | $179.72 | $179.19 | $179.34 | $179.34 | 1,867 |
2024-11-18 | $179.40 | $179.62 | $178.75 | $179.62 | $179.62 | 1,453 |
2024-11-15 | $177.56 | $177.78 | $177.19 | $177.78 | $177.78 | 2,596 |
2024-11-14 | $180.16 | $180.16 | $178.38 | $178.38 | $178.38 | 596 |
2024-11-13 | $179.47 | $180.27 | $179.47 | $180.08 | $180.08 | 749 |
2024-11-12 | $179.15 | $179.85 | $179.15 | $179.85 | $179.85 | 514 |
2024-11-11 | $183.35 | $183.66 | $183.24 | $183.24 | $183.24 | 5,413 |
2024-11-08 | $179.17 | $180.56 | $178.93 | $180.56 | $180.56 | 2,054 |
2024-11-07 | $179.73 | $181.57 | $179.73 | $180.92 | $180.92 | 26,606 |
2024-11-06 | $176.68 | $177.46 | $176.03 | $177.46 | $177.46 | 6,193 |
2024-11-05 | $173.60 | $175.12 | $173.60 | $175.12 | $175.12 | 2,456 |
2024-11-04 | $173.07 | $173.86 | $172.48 | $172.48 | $172.48 | 8,219 |
2024-11-01 | $173.80 | $173.89 | $172.92 | $172.98 | $172.98 | 1,173 |
2024-10-31 | $171.10 | $172.10 | $171.10 | $171.40 | $171.40 | 9,818 |
2024-10-30 | $173.88 | $174.50 | $173.55 | $173.55 | $173.55 | 1,704 |
2024-10-29 | $174.35 | $174.37 | $174.35 | $174.37 | $174.37 | 935 |
2024-10-28 | $176.15 | $176.27 | $175.37 | $175.37 | $175.37 | 2,598 |
2024-10-25 | $174.35 | $174.35 | $173.65 | $173.99 | $173.99 | 1,991 |
2024-10-24 | $173.41 | $173.93 | $172.95 | $173.93 | $173.93 | 2,504 |
2024-10-23 | $170.96 | $170.96 | $169.85 | $169.85 | $169.85 | 1,473 |
2024-10-22 | $171.13 | $171.73 | $171.13 | $171.73 | $171.73 | 3,812 |
2024-10-21 | $173.15 | $173.15 | $171.95 | $172.28 | $172.28 | 1,978 |
2024-10-18 | $174.08 | $174.08 | $173.80 | $173.89 | $173.89 | 4,610 |
2024-10-17 | $172.98 | $172.98 | $172.36 | $172.42 | $172.42 | 4,871 |
2024-10-16 | $172.62 | $173.32 | $172.62 | $173.22 | $173.22 | 2,373 |
2024-10-15 | $173.38 | $174.05 | $172.30 | $172.30 | $172.30 | 2,225 |
2024-10-14 | $174.31 | $174.42 | $174.30 | $174.30 | $174.30 | 1,385 |
2024-10-11 | $173.11 | $174.31 | $173.11 | $174.30 | $174.30 | 1,788 |
2024-10-10 | $174.20 | $175.19 | $174.20 | $175.00 | $175.00 | 1,142 |
2024-10-09 | $174.31 | $175.51 | $174.31 | $175.25 | $175.25 | 6,019 |
2024-10-08 | $174.34 | $175.08 | $174.34 | $175.08 | $175.08 | 1,544 |
2024-10-07 | $176.83 | $176.83 | $175.94 | $175.94 | $175.94 | 885 |
2024-10-04 | $176.61 | $177.21 | $175.87 | $177.21 | $177.21 | 1,636 |
2024-10-03 | $174.77 | $175.27 | $174.32 | $174.60 | $174.60 | 9,136 |
2024-10-02 | $175.88 | $176.79 | $175.88 | $176.79 | $176.79 | 1,047 |
2024-10-01 | $177.45 | $177.70 | $175.82 | $177.05 | $177.05 | 3,476 |
2024-09-30 | $178.52 | $179.57 | $177.00 | $177.43 | $177.43 | 38,068 |
2024-09-27 | $178.68 | $179.27 | $178.42 | $178.51 | $178.51 | 893 |
2024-09-26 | $177.95 | $177.95 | $176.79 | $177.77 | $177.77 | 1,619 |
2024-09-25 | $174.12 | $174.12 | $173.57 | $173.67 | $173.67 | 1,386 |
2024-09-24 | $173.54 | $174.46 | $173.54 | $174.46 | $174.46 | 1,536 |
2024-09-23 | $171.05 | $171.82 | $171.05 | $171.82 | $171.82 | 1,836 |
2024-09-20 | $169.99 | $170.07 | $169.84 | $169.95 | $169.95 | 815 |
2024-09-19 | $170.52 | $170.86 | $170.33 | $170.86 | $170.86 | 517 |
2024-09-18 | $167.33 | $168.77 | $166.51 | $166.79 | $166.79 | 10,402 |
2024-09-17 | $167.60 | $167.75 | $166.79 | $166.92 | $166.92 | 2,318 |
2024-09-16 | $166.75 | $166.75 | $166.34 | $166.53 | $166.53 | 7,913 |
2024-09-13 | $166.09 | $166.30 | $166.03 | $166.27 | $166.27 | 2,490 |
2024-09-12 | $163.70 | $165.49 | $163.70 | $165.43 | $165.43 | 3,372 |
2024-09-11 | $162.65 | $164.10 | $160.98 | $164.10 | $164.10 | 2,177 |
2024-09-10 | $162.31 | $162.72 | $161.73 | $162.54 | $162.54 | 6,138 |
2024-09-09 | $161.88 | $162.58 | $161.88 | $162.17 | $162.17 | 1,465 |
2024-09-06 | $164.25 | $164.34 | $160.79 | $160.82 | $160.82 | 4,400 |
2024-09-05 | $163.87 | $164.86 | $163.55 | $164.57 | $164.57 | 4,855 |
2024-09-04 | $162.82 | $164.00 | $162.82 | $163.82 | $163.82 | 1,467 |
2024-09-03 | $165.89 | $165.94 | $163.44 | $163.74 | $163.74 | 9,681 |
2024-08-30 | $165.58 | $166.63 | $164.91 | $166.44 | $166.44 | 12,035 |
2024-08-29 | $165.54 | $165.86 | $164.47 | $164.47 | $164.47 | 938 |
2024-08-28 | $165.60 | $165.60 | $163.13 | $164.13 | $164.13 | 1,692 |
2024-08-27 | $165.37 | $165.61 | $165.02 | $165.27 | $165.27 | 8,214 |
2024-08-26 | $166.13 | $166.13 | $165.02 | $165.19 | $165.19 | 622 |
2024-08-23 | $164.70 | $166.64 | $164.70 | $166.57 | $166.57 | 3,751 |
2024-08-22 | $163.34 | $163.34 | $163.34 | $163.34 | $163.34 | 446 |
2024-08-21 | $165.48 | $165.71 | $165.48 | $165.70 | $165.70 | 1,999 |
2024-08-20 | $163.89 | $163.89 | $163.34 | $163.34 | $163.34 | 2,228 |
2024-08-19 | $162.70 | $164.21 | $162.70 | $164.20 | $164.20 | 5,012 |
2024-08-16 | $160.71 | $162.27 | $160.71 | $162.11 | $162.11 | 5,507 |
2024-08-15 | $158.96 | $160.61 | $158.96 | $160.61 | $160.61 | 1,951 |
2024-08-14 | $157.35 | $157.35 | $156.31 | $156.89 | $156.89 | 2,975 |
2024-08-13 | $154.31 | $156.94 | $154.31 | $156.94 | $156.94 | 2,702 |
2024-08-12 | $154.07 | $154.07 | $153.30 | $153.38 | $153.38 | 3,196 |
2024-08-09 | $153.34 | $154.55 | $153.34 | $153.98 | $153.98 | 2,979 |
2024-08-08 | $151.77 | $154.04 | $151.77 | $153.46 | $153.46 | 1,592 |
2024-08-07 | $153.94 | $153.94 | $150.45 | $150.45 | $150.45 | 65,669 |
2024-08-06 | $151.46 | $153.79 | $151.46 | $152.41 | $152.41 | 3,611 |
2024-08-05 | $145.90 | $151.98 | $145.90 | $150.93 | $150.93 | 15,740 |
2024-08-02 | $155.31 | $155.31 | $153.15 | $154.58 | $154.58 | 45,605 |
2024-08-01 | $162.00 | $162.00 | $158.47 | $158.78 | $158.78 | 1,168 |
2024-07-31 | $163.24 | $163.37 | $163.15 | $163.15 | $163.15 | 8,323 |
2024-07-30 | $162.36 | $162.36 | $160.97 | $161.62 | $161.62 | 1,241 |
2024-07-29 | $161.28 | $162.20 | $161.28 | $161.97 | $161.97 | 1,103 |
2024-07-26 | $159.60 | $160.70 | $159.60 | $160.39 | $160.39 | 1,407 |
2024-07-25 | $159.22 | $160.33 | $159.05 | $159.05 | $159.05 | 1,319 |
2024-07-24 | $162.55 | $162.55 | $159.90 | $159.90 | $159.90 | 1,452 |
2024-07-23 | $165.69 | $165.73 | $165.18 | $165.18 | $165.18 | 1,361 |
2024-07-22 | $165.66 | $166.46 | $165.66 | $166.46 | $166.46 | 1,143 |
2024-07-19 | $165.14 | $165.14 | $164.20 | $164.28 | $164.28 | 1,695 |
2024-07-18 | $167.69 | $167.69 | $165.90 | $165.90 | $165.90 | 1,527 |
2024-07-17 | $168.57 | $168.57 | $167.77 | $167.77 | $167.77 | 813 |
2024-07-16 | $168.00 | $169.72 | $167.83 | $169.72 | $169.72 | 2,680 |
2024-07-15 | $168.76 | $169.34 | $167.75 | $167.82 | $167.82 | 8,462 |
2024-07-12 | $167.08 | $169.44 | $167.08 | $168.59 | $168.59 | 1,310 |
2024-07-11 | $168.05 | $168.72 | $166.27 | $166.39 | $166.39 | 4,675 |
2024-07-10 | $166.03 | $166.80 | $166.03 | $166.80 | $166.80 | 1,231 |
2024-07-09 | $164.62 | $165.33 | $164.62 | $165.00 | $165.00 | 1,915 |
2024-07-08 | $165.45 | $165.45 | $164.62 | $164.69 | $164.69 | 14,449 |
2024-07-05 | $165.19 | $165.31 | $164.33 | $165.31 | $165.31 | 2,185 |
2024-07-03 | $163.60 | $164.50 | $163.60 | $164.50 | $164.50 | 798 |
2024-07-02 | $161.29 | $162.87 | $161.29 | $162.87 | $162.87 | 1,423 |
2024-07-01 | $161.41 | $161.73 | $160.78 | $160.92 | $160.92 | 35,174 |
2024-06-28 | $161.20 | $161.20 | $160.54 | $160.86 | $160.86 | 1,524 |
2024-06-27 | $161.59 | $161.59 | $161.59 | $161.59 | $161.59 | 432 |
2024-06-26 | $161.27 | $161.63 | $161.27 | $161.63 | $161.63 | 589 |
2024-06-25 | $161.48 | $161.48 | $160.65 | $160.80 | $160.80 | 4,706 |
2024-06-24 | $161.53 | $161.89 | $160.81 | $160.87 | $160.87 | 2,889 |
2024-06-21 | $159.91 | $160.44 | $159.72 | $160.44 | $160.44 | 11,121 |
2024-06-20 | $160.05 | $160.07 | $159.43 | $160.07 | $160.07 | 1,796 |
2024-06-18 | $160.23 | $160.23 | $159.82 | $159.88 | $159.88 | 2,383 |
2024-06-17 | $157.88 | $160.54 | $157.88 | $160.54 | $160.54 | 2,275 |
2024-06-14 | $158.83 | $158.83 | $157.70 | $158.31 | $158.31 | 2,816 |
2024-06-13 | $161.00 | $161.00 | $159.80 | $160.21 | $160.21 | 2,880 |
2024-06-12 | $161.56 | $161.63 | $161.08 | $161.08 | $161.08 | 2,294 |
2024-06-11 | $159.90 | $160.06 | $158.98 | $159.75 | $159.75 | 5,396 |
2024-06-10 | $160.99 | $161.82 | $160.99 | $161.70 | $160.33 | 1,664 |
2024-06-07 | $161.72 | $162.22 | $161.61 | $161.63 | $161.63 | 2,337 |
2024-06-06 | $162.43 | $162.83 | $162.11 | $162.83 | $162.83 | 1,723 |
2024-06-05 | $161.71 | $162.02 | $161.66 | $162.02 | $162.02 | 7,438 |
2024-06-04 | $160.67 | $161.31 | $160.52 | $161.05 | $161.05 | 2,253 |
2024-06-03 | $161.30 | $161.35 | $160.38 | $160.82 | $160.82 | 5,269 |
2024-05-31 | $159.55 | $160.98 | $159.55 | $160.98 | $160.98 | 2,748 |
2024-05-30 | $159.11 | $159.87 | $159.11 | $159.87 | $159.87 | 1,096 |
2024-05-29 | $158.66 | $158.73 | $158.23 | $158.27 | $158.27 | 90,548 |
2024-05-28 | $160.60 | $160.60 | $159.99 | $160.22 | $160.22 | 1,612 |
2024-05-24 | $160.37 | $160.73 | $160.37 | $160.73 | $160.73 | 1,186 |
2024-05-23 | $159.84 | $159.84 | $159.15 | $159.21 | $159.21 | 1,010 |
2024-05-22 | $162.82 | $162.82 | $161.22 | $161.37 | $161.37 | 9,660 |
2024-05-21 | $162.83 | $163.72 | $162.83 | $163.72 | $163.72 | 632 |
2024-05-20 | $164.41 | $164.41 | $163.70 | $163.70 | $163.70 | 1,055 |
2024-05-17 | $163.94 | $164.60 | $163.94 | $164.60 | $164.60 | 1,434 |
2024-05-16 | $164.12 | $164.51 | $163.77 | $163.84 | $163.84 | 1,213 |
2024-05-15 | $164.32 | $164.41 | $164.28 | $164.41 | $164.41 | 1,127 |
2024-05-14 | $163.01 | $163.77 | $163.01 | $163.77 | $163.77 | 958 |
2024-05-13 | $162.90 | $162.90 | $162.33 | $162.37 | $162.37 | 893 |
2024-05-10 | $162.23 | $162.23 | $162.23 | $162.23 | $162.23 | 253 |
2024-05-09 | $162.99 | $162.99 | $162.99 | $162.99 | $162.99 | 547 |
2024-05-08 | $161.51 | $162.33 | $161.51 | $162.28 | $162.28 | 4,097 |
2024-05-07 | $163.96 | $163.96 | $162.81 | $163.17 | $163.17 | 4,174 |
2024-05-06 | $164.00 | $164.23 | $164.00 | $164.23 | $164.23 | 550 |
2024-05-03 | $163.51 | $163.51 | $162.98 | $163.04 | $163.04 | 1,527 |
2024-05-02 | $160.08 | $161.72 | $160.08 | $161.47 | $161.47 | 4,777 |
2024-05-01 | $159.00 | $159.15 | $158.93 | $159.15 | $159.15 | 1,137 |
2024-04-30 | $161.79 | $161.79 | $159.87 | $159.87 | $159.87 | 4,206 |
2024-04-29 | $163.21 | $163.50 | $162.49 | $163.39 | $163.39 | 1,777 |
2024-04-26 | $161.18 | $161.25 | $161.18 | $161.25 | $161.25 | 439 |
2024-04-25 | $158.03 | $159.98 | $158.03 | $159.98 | $159.98 | 2,547 |
2024-04-24 | $160.95 | $160.95 | $160.26 | $160.60 | $160.60 | 2,240 |
2024-04-23 | $158.56 | $159.31 | $158.56 | $159.31 | $159.31 | 1,385 |
2024-04-22 | $156.62 | $157.87 | $156.20 | $157.33 | $157.33 | 3,742 |
2024-04-19 | $157.07 | $157.31 | $155.94 | $156.42 | $156.42 | 32,958 |
2024-04-18 | $158.15 | $158.25 | $156.83 | $157.07 | $157.07 | 5,453 |
2024-04-17 | $159.30 | $159.30 | $157.60 | $157.60 | $157.60 | 2,239 |
2024-04-16 | $158.22 | $158.31 | $157.76 | $157.85 | $157.85 | 8,566 |
2024-04-15 | $162.68 | $162.68 | $158.74 | $158.93 | $158.93 | 9,431 |
2024-04-12 | $162.24 | $162.37 | $160.79 | $160.79 | $160.79 | 13,973 |
2024-04-11 | $163.79 | $164.60 | $163.79 | $164.23 | $164.23 | 1,864 |
2024-04-10 | $162.87 | $163.29 | $162.87 | $163.29 | $163.29 | 672 |
2024-04-09 | $165.55 | $165.55 | $164.63 | $165.27 | $165.27 | 2,077 |
2024-04-08 | $164.61 | $165.33 | $164.46 | $165.01 | $165.01 | 19,582 |
2024-04-05 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 918 |
2024-04-04 | $165.88 | $165.88 | $162.95 | $162.95 | $162.95 | 926 |
2024-04-03 | $163.58 | $164.80 | $163.54 | $164.74 | $164.74 | 8,864 |
2024-04-02 | $163.82 | $164.10 | $163.65 | $164.10 | $164.10 | 8,967 |
2024-04-01 | $167.61 | $167.61 | $166.36 | $166.58 | $166.58 | 526 |
2024-03-28 | $167.89 | $168.00 | $167.80 | $167.88 | $167.88 | 4,340 |
2024-03-27 | $167.51 | $168.00 | $167.13 | $167.93 | $167.93 | 4,916 |
2024-03-26 | $167.81 | $167.81 | $166.68 | $166.68 | $166.68 | 899 |
2024-03-25 | $166.22 | $166.96 | $166.22 | $166.45 | $166.45 | 1,279 |
2024-03-22 | $166.93 | $167.12 | $166.58 | $167.11 | $167.11 | 2,890 |
2024-03-21 | $168.72 | $168.72 | $168.21 | $168.37 | $168.37 | 1,149 |
2024-03-20 | $165.97 | $168.26 | $165.97 | $168.01 | $168.01 | 2,082 |
2024-03-19 | $164.85 | $165.59 | $164.85 | $165.59 | $165.59 | 1,490 |
2024-03-18 | $164.74 | $165.09 | $164.64 | $164.64 | $164.64 | 803 |
2024-03-15 | $164.40 | $164.61 | $163.55 | $163.73 | $163.73 | 1,759 |
2024-03-14 | $166.03 | $166.03 | $163.94 | $164.35 | $164.35 | 5,293 |
2024-03-13 | $166.27 | $166.63 | $165.94 | $166.08 | $166.08 | 1,626 |
2024-03-12 | $164.96 | $166.51 | $164.96 | $166.27 | $166.27 | 3,308 |
2024-03-11 | $163.75 | $164.16 | $163.75 | $164.16 | $164.16 | 608 |
2024-03-08 | $165.66 | $165.66 | $164.32 | $164.43 | $164.43 | 699 |
2024-03-07 | $165.21 | $165.30 | $164.95 | $165.14 | $165.14 | 2,439 |
2024-03-06 | $165.53 | $165.69 | $164.53 | $164.56 | $164.56 | 4,591 |
2024-03-05 | $164.57 | $164.57 | $163.80 | $163.88 | $163.88 | 2,054 |
2024-03-04 | $166.24 | $166.24 | $165.11 | $165.11 | $165.11 | 1,389 |
2024-03-01 | $166.71 | $167.35 | $166.61 | $167.29 | $167.29 | 2,578 |
2024-02-29 | $166.26 | $166.26 | $165.74 | $165.92 | $165.92 | 13,154 |
2024-02-28 | $165.04 | $165.77 | $165.04 | $165.25 | $165.25 | 13,634 |
2024-02-27 | $165.58 | $165.69 | $165.35 | $165.55 | $165.55 | 3,750 |
2024-02-26 | $164.72 | $164.96 | $164.72 | $164.82 | $164.82 | 2,234 |
2024-02-23 | $164.68 | $165.03 | $164.31 | $164.70 | $164.70 | 1,780 |
2024-02-22 | $164.57 | $164.80 | $164.57 | $164.80 | $164.80 | 1,354 |
2024-02-21 | $161.25 | $161.85 | $160.43 | $161.65 | $161.65 | 8,556 |
2024-02-20 | $160.74 | $161.06 | $160.03 | $160.34 | $160.34 | 12,896 |
2024-02-16 | $161.85 | $162.21 | $161.55 | $161.72 | $161.72 | 2,186 |
2024-02-15 | $160.72 | $162.24 | $160.72 | $162.24 | $162.24 | 1,386 |
2024-02-14 | $159.29 | $160.22 | $159.29 | $160.22 | $160.22 | 7,027 |
2024-02-13 | $159.18 | $159.18 | $157.94 | $158.63 | $158.63 | 2,396 |
2024-02-12 | $161.69 | $161.82 | $161.41 | $161.41 | $161.41 | 893 |
2024-02-09 | $160.16 | $161.41 | $159.72 | $161.41 | $161.41 | 4,119 |
2024-02-08 | $159.75 | $160.13 | $159.59 | $160.01 | $160.01 | 3,269 |
2024-02-07 | $158.92 | $159.79 | $158.92 | $159.59 | $159.59 | 2,296 |
2024-02-06 | $156.54 | $158.21 | $156.54 | $158.21 | $158.21 | 2,492 |
2024-02-05 | $156.58 | $156.58 | $155.96 | $156.57 | $156.57 | 764 |
2024-02-02 | $157.01 | $158.08 | $157.01 | $157.97 | $157.97 | 3,719 |
2024-02-01 | $155.03 | $156.87 | $155.03 | $156.82 | $156.82 | 26,281 |
2024-01-31 | $156.14 | $156.32 | $154.25 | $154.35 | $154.35 | 17,025 |
2024-01-30 | $156.37 | $156.64 | $156.14 | $156.34 | $156.34 | 4,006 |
2024-01-29 | $154.98 | $156.37 | $154.87 | $156.37 | $156.37 | 1,293 |
2024-01-26 | $154.61 | $155.00 | $154.61 | $154.74 | $154.74 | 1,472 |
2024-01-25 | $152.73 | $153.40 | $152.70 | $153.40 | $153.40 | 1,376 |
2024-01-24 | $155.85 | $155.85 | $154.27 | $154.32 | $154.32 | 2,764 |
2024-01-23 | $154.58 | $154.85 | $153.91 | $154.28 | $154.28 | 6,177 |
2024-01-22 | $154.84 | $154.84 | $154.18 | $154.20 | $154.20 | 1,483 |
2024-01-19 | $153.34 | $154.65 | $153.34 | $154.65 | $154.65 | 1,693 |
2024-01-18 | $153.30 | $153.56 | $153.10 | $153.56 | $153.56 | 9,628 |
2024-01-17 | $151.60 | $151.98 | $151.08 | $151.92 | $151.92 | 13,815 |
2024-01-16 | $154.24 | $154.24 | $152.89 | $153.50 | $153.50 | 166,223 |
2024-01-12 | $155.34 | $155.34 | $154.68 | $155.04 | $155.04 | 905 |
2024-01-11 | $156.42 | $156.42 | $155.50 | $156.19 | $156.19 | 1,300 |
2024-01-10 | $155.30 | $156.06 | $155.30 | $156.06 | $156.06 | 962 |
2024-01-09 | $154.19 | $154.56 | $154.19 | $154.48 | $154.48 | 1,741 |
2024-01-08 | $155.81 | $155.81 | $155.81 | $155.81 | $155.81 | 484 |
2024-01-05 | $154.50 | $154.50 | $153.54 | $153.73 | $153.73 | 6,904 |
2024-01-04 | $153.78 | $154.67 | $153.33 | $153.78 | $153.78 | 15,449 |
2024-01-03 | $155.41 | $155.63 | $153.61 | $153.62 | $153.62 | 134,946 |
2024-01-02 | $157.40 | $157.78 | $156.79 | $157.14 | $157.14 | 3,495 |
2023-12-29 | $159.61 | $159.61 | $158.88 | $159.06 | $159.06 | 7,492 |
2023-12-28 | $159.76 | $159.99 | $159.25 | $159.25 | $159.25 | 1,412 |
2023-12-27 | $159.18 | $159.72 | $159.18 | $159.47 | $159.47 | 2,422 |
2023-12-26 | $158.56 | $159.27 | $158.56 | $158.94 | $158.94 | 2,527 |
2023-12-22 | $159.06 | $159.24 | $158.48 | $158.48 | $158.48 | 3,456 |
2023-12-21 | $158.88 | $159.68 | $158.83 | $159.68 | $159.68 | 1,793 |
2023-12-20 | $160.00 | $160.00 | $158.17 | $158.17 | $158.17 | 2,913 |
2023-12-19 | $159.81 | $160.39 | $159.81 | $160.39 | $159.75 | 1,783 |
2023-12-18 | $158.92 | $159.11 | $158.92 | $159.11 | $158.47 | 1,372 |
2023-12-15 | $159.13 | $159.13 | $158.69 | $158.83 | $158.83 | 1,485 |
2023-12-14 | $158.86 | $159.25 | $158.51 | $159.00 | $159.00 | 2,126 |
2023-12-13 | $155.00 | $157.10 | $154.28 | $157.10 | $157.10 | 5,286 |
2023-12-12 | $154.85 | $155.56 | $154.76 | $155.52 | $155.52 | 1,070 |
2023-12-11 | $154.45 | $155.27 | $154.45 | $155.23 | $155.23 | 5,854 |
2023-12-08 | $153.64 | $154.77 | $153.64 | $154.72 | $154.72 | 4,121 |
2023-12-07 | $153.59 | $154.28 | $153.59 | $154.18 | $154.18 | 1,362 |
2023-12-06 | $154.02 | $154.41 | $153.20 | $153.20 | $153.20 | 7,859 |
2023-12-05 | $151.86 | $153.75 | $151.79 | $152.46 | $152.46 | 16,165 |
2023-12-04 | $151.73 | $152.95 | $151.73 | $152.56 | $152.56 | 10,140 |
2023-12-01 | $151.75 | $153.47 | $151.58 | $153.47 | $153.47 | 18,096 |
2023-11-30 | $151.73 | $151.85 | $150.83 | $151.57 | $151.57 | 237,433 |
2023-11-29 | $152.50 | $152.99 | $151.79 | $152.17 | $152.17 | 224,315 |
2023-11-28 | $150.56 | $151.80 | $150.56 | $151.65 | $151.65 | 3,217 |
2023-11-27 | $151.34 | $151.95 | $151.34 | $151.47 | $151.47 | 1,943 |
2023-11-24 | $151.36 | $151.93 | $151.36 | $151.79 | $151.79 | 773 |
2023-11-22 | $152.04 | $152.08 | $151.46 | $151.46 | $151.46 | 2,804 |
2023-11-21 | $150.62 | $151.05 | $150.62 | $150.90 | $150.90 | 1,227 |
2023-11-20 | $151.05 | $152.00 | $151.01 | $151.84 | $151.84 | 2,927 |
2023-11-17 | $150.44 | $151.34 | $150.44 | $151.30 | $151.30 | 10,365 |
2023-11-16 | $150.35 | $150.81 | $149.41 | $149.92 | $149.92 | 1,925 |
2023-11-15 | $152.39 | $152.46 | $151.81 | $151.92 | $151.92 | 3,131 |
2023-11-14 | $150.48 | $151.13 | $150.48 | $151.12 | $151.12 | 4,156 |
2023-11-13 | $145.15 | $146.37 | $145.15 | $146.13 | $146.13 | 6,026 |
2023-11-10 | $144.23 | $145.82 | $143.89 | $145.82 | $145.82 | 1,912 |
2023-11-09 | $146.33 | $146.33 | $144.33 | $144.33 | $144.33 | 5,062 |
2023-11-08 | $146.76 | $146.76 | $146.24 | $146.51 | $146.51 | 1,550 |
2023-11-07 | $145.95 | $146.88 | $145.95 | $146.72 | $146.72 | 24,362 |
2023-11-06 | $146.64 | $146.83 | $145.62 | $146.06 | $146.06 | 3,254 |
2023-11-03 | $145.33 | $146.42 | $145.33 | $146.14 | $146.14 | 11,045 |
2023-11-02 | $142.89 | $143.98 | $142.89 | $143.84 | $143.84 | 91,897 |
2023-11-01 | $139.44 | $140.50 | $138.90 | $140.40 | $140.40 | 31,711 |
2023-10-31 | $138.22 | $139.20 | $137.87 | $138.65 | $138.65 | 14,773 |
2023-10-30 | $138.36 | $138.36 | $137.57 | $138.25 | $138.25 | 8,067 |
2023-10-27 | $138.13 | $138.29 | $136.69 | $136.79 | $136.79 | 18,318 |
2023-10-26 | $137.80 | $137.80 | $136.45 | $136.54 | $136.54 | 7,036 |
2023-10-25 | $138.87 | $139.64 | $138.43 | $138.43 | $138.43 | 3,910 |
2023-10-24 | $140.91 | $140.91 | $140.25 | $140.55 | $140.55 | 869 |
2023-10-23 | $138.29 | $140.06 | $138.29 | $139.04 | $139.04 | 1,739 |
2023-10-20 | $139.31 | $139.31 | $138.71 | $138.71 | $138.71 | 3,695 |
2023-10-19 | $141.80 | $141.80 | $140.34 | $140.46 | $140.46 | 1,784 |
2023-10-18 | $144.80 | $144.80 | $142.91 | $142.91 | $142.91 | 2,155 |
2023-10-17 | $144.08 | $146.40 | $144.08 | $145.69 | $145.69 | 1,806 |
2023-10-16 | $144.20 | $145.88 | $144.20 | $145.40 | $145.40 | 34,294 |
2023-10-13 | $144.12 | $144.23 | $143.41 | $143.73 | $143.73 | 10,187 |
2023-10-12 | $147.54 | $147.54 | $144.88 | $145.59 | $145.59 | 14,393 |
2023-10-11 | $147.64 | $147.64 | $146.73 | $147.51 | $147.51 | 1,290 |
2023-10-10 | $146.01 | $148.27 | $146.01 | $147.24 | $147.24 | 2,498 |
2023-10-09 | $143.54 | $145.31 | $143.36 | $145.04 | $145.04 | 10,381 |
2023-10-06 | $143.33 | $145.60 | $143.33 | $145.36 | $145.36 | 2,007 |
2023-10-05 | $144.37 | $144.37 | $143.86 | $143.98 | $143.98 | 3,846 |
2023-10-04 | $143.58 | $144.05 | $143.52 | $144.05 | $144.05 | 2,193 |
2023-10-03 | $144.08 | $144.08 | $142.36 | $142.45 | $142.45 | 1,382 |
2023-10-02 | $145.39 | $145.43 | $145.00 | $145.42 | $145.42 | 4,454 |
2023-09-29 | $147.83 | $147.83 | $145.72 | $146.56 | $146.56 | 7,108 |
2023-09-28 | $144.32 | $146.19 | $144.31 | $146.19 | $146.19 | 18,548 |
2023-09-27 | $145.62 | $145.62 | $143.48 | $144.61 | $144.61 | 15,210 |
2023-09-26 | $146.15 | $146.54 | $144.97 | $145.06 | $145.06 | 11,620 |
2023-09-25 | $146.89 | $147.79 | $146.89 | $147.67 | $147.67 | 3,393 |
2023-09-22 | $149.48 | $149.83 | $148.26 | $148.26 | $148.26 | 1,488 |
2023-09-21 | $149.94 | $149.94 | $148.45 | $148.45 | $148.45 | 2,932 |
2023-09-20 | $154.10 | $154.25 | $151.96 | $151.96 | $151.96 | 1,947 |
2023-09-19 | $152.85 | $153.50 | $152.85 | $153.43 | $153.43 | 3,038 |
2023-09-18 | $154.08 | $154.08 | $153.29 | $153.38 | $153.38 | 5,297 |
2023-09-15 | $156.29 | $156.29 | $154.72 | $154.77 | $154.77 | 2,630 |
2023-09-14 | $155.38 | $156.44 | $154.65 | $156.25 | $156.25 | 3,388 |
2023-09-13 | $154.63 | $154.64 | $154.33 | $154.33 | $154.33 | 2,364 |
2023-09-12 | $154.28 | $154.68 | $154.00 | $154.03 | $154.03 | 6,824 |
2023-09-11 | $153.92 | $154.90 | $153.92 | $154.89 | $154.89 | 19,187 |
2023-09-08 | $152.01 | $152.78 | $152.00 | $152.04 | $152.04 | 1,775 |
2023-09-07 | $151.42 | $152.21 | $151.40 | $152.07 | $152.07 | 3,777 |
2023-09-06 | $153.20 | $153.20 | $152.07 | $152.89 | $152.89 | 4,340 |
2023-09-05 | $153.19 | $153.87 | $153.12 | $153.62 | $153.62 | 13,155 |
2023-09-01 | $154.31 | $154.31 | $153.76 | $154.23 | $154.23 | 1,640 |
2023-08-31 | $154.74 | $155.04 | $154.64 | $154.64 | $154.64 | 9,532 |
2023-08-30 | $154.15 | $155.02 | $154.15 | $154.81 | $154.81 | 2,639 |
2023-08-29 | $153.17 | $154.94 | $153.17 | $154.94 | $154.94 | 9,058 |
2023-08-28 | $151.26 | $151.61 | $151.16 | $151.61 | $151.61 | 1,323 |
2023-08-25 | $149.64 | $150.71 | $148.63 | $150.33 | $150.33 | 4,235 |
2023-08-24 | $151.43 | $151.43 | $149.00 | $149.08 | $149.08 | 12,499 |
2023-08-23 | $149.70 | $151.37 | $149.70 | $151.25 | $151.25 | 1,477 |
2023-08-22 | $150.51 | $150.59 | $149.72 | $150.05 | $150.05 | 2,925 |
2023-08-21 | $149.48 | $149.97 | $148.98 | $149.97 | $149.97 | 2,147 |
2023-08-18 | $147.77 | $148.90 | $147.77 | $148.67 | $148.67 | 3,720 |
2023-08-17 | $151.57 | $151.57 | $149.20 | $149.55 | $149.55 | 5,742 |
2023-08-16 | $152.18 | $152.60 | $151.00 | $151.00 | $151.00 | 2,201 |
2023-08-15 | $154.11 | $154.11 | $152.94 | $152.94 | $152.94 | 1,726 |
2023-08-14 | $154.37 | $154.82 | $154.37 | $154.82 | $154.82 | 717 |
2023-08-11 | $155.17 | $155.17 | $155.17 | $155.17 | $155.17 | 526 |
2023-08-10 | $157.39 | $158.90 | $156.41 | $156.50 | $156.50 | 2,211 |
2023-08-09 | $157.23 | $157.23 | $155.51 | $155.51 | $155.51 | 2,355 |
2023-08-08 | $156.30 | $157.03 | $156.15 | $157.03 | $157.03 | 2,857 |
2023-08-07 | $157.57 | $158.53 | $157.57 | $158.53 | $158.53 | 817 |
2023-08-04 | $159.11 | $159.55 | $157.28 | $157.33 | $157.33 | 1,400 |
2023-08-03 | $155.37 | $156.82 | $155.37 | $156.62 | $156.62 | 9,592 |
2023-08-02 | $157.62 | $157.62 | $156.29 | $156.29 | $156.29 | 5,444 |
2023-08-01 | $160.01 | $160.01 | $159.23 | $159.23 | $159.23 | 13,808 |
2023-07-31 | $161.04 | $161.36 | $160.95 | $161.34 | $161.34 | 4,650 |
2023-07-28 | $160.27 | $160.79 | $160.27 | $160.79 | $160.79 | 11,507 |
2023-07-27 | $160.35 | $160.35 | $157.74 | $157.75 | $157.75 | 1,325 |
2023-07-26 | $157.53 | $158.57 | $157.53 | $158.57 | $158.57 | 2,659 |
2023-07-25 | $159.41 | $159.41 | $158.54 | $158.54 | $158.54 | 2,433 |
2023-07-24 | $157.48 | $159.13 | $157.48 | $159.13 | $159.13 | 2,416 |
2023-07-21 | $158.99 | $158.99 | $158.00 | $158.13 | $158.13 | 2,688 |
2023-07-20 | $160.12 | $160.12 | $157.69 | $157.80 | $157.80 | 9,786 |
2023-07-19 | $161.67 | $161.72 | $160.93 | $161.43 | $161.43 | 14,874 |
2023-07-18 | $160.35 | $161.26 | $160.35 | $161.26 | $161.26 | 3,704 |
2023-07-17 | $160.25 | $160.72 | $160.25 | $160.72 | $160.72 | 1,194 |
2023-07-14 | $160.94 | $161.32 | $160.75 | $160.86 | $160.86 | 1,815 |
2023-07-13 | $161.07 | $161.81 | $160.64 | $161.34 | $161.34 | 2,615 |
2023-07-12 | $159.48 | $159.77 | $159.30 | $159.30 | $159.30 | 2,313 |
2023-07-11 | $156.07 | $157.04 | $156.07 | $157.04 | $157.04 | 2,073 |
2023-07-10 | $154.90 | $155.62 | $154.90 | $155.62 | $155.62 | 57,002 |
2023-07-07 | $154.72 | $156.10 | $154.72 | $155.43 | $155.43 | 1,047 |
2023-07-06 | $154.33 | $154.84 | $153.71 | $154.29 | $154.29 | 3,140 |
2023-07-05 | $157.23 | $157.31 | $156.73 | $157.06 | $157.06 | 4,304 |
2023-07-03 | $157.43 | $158.22 | $157.43 | $157.86 | $157.86 | 2,035 |
2023-06-30 | $155.85 | $156.89 | $155.85 | $156.71 | $156.71 | 14,644 |
2023-06-29 | $154.44 | $154.68 | $154.04 | $154.68 | $154.68 | 3,268 |
2023-06-28 | $154.19 | $154.99 | $154.19 | $154.83 | $154.83 | 9,018 |
2023-06-27 | $152.47 | $154.50 | $152.47 | $154.45 | $154.45 | 3,642 |
2023-06-26 | $151.97 | $153.10 | $151.41 | $151.41 | $151.41 | 4,909 |
2023-06-23 | $152.37 | $152.69 | $151.67 | $152.18 | $152.18 | 5,603 |
2023-06-22 | $152.94 | $154.50 | $152.94 | $154.48 | $154.48 | 12,750 |
2023-06-21 | $154.69 | $154.97 | $154.01 | $154.09 | $154.09 | 5,463 |
2023-06-20 | $154.89 | $155.39 | $154.30 | $155.10 | $155.10 | 4,332 |
2023-06-16 | $157.38 | $157.38 | $156.10 | $156.12 | $156.12 | 1,061 |
2023-06-15 | $154.49 | $156.65 | $154.49 | $156.35 | $156.35 | 2,078 |
2023-06-14 | $155.12 | $155.34 | $154.35 | $154.88 | $154.88 | 3,379 |
2023-06-13 | $153.88 | $154.42 | $153.72 | $154.28 | $154.28 | 4,079 |
2023-06-12 | $151.22 | $152.57 | $151.22 | $152.31 | $152.31 | 2,100 |
2023-06-09 | $150.72 | $151.50 | $150.26 | $150.35 | $150.35 | 2,290 |
2023-06-08 | $147.99 | $149.73 | $147.99 | $149.73 | $149.73 | 4,333 |
2023-06-07 | $148.98 | $149.44 | $147.74 | $147.75 | $147.75 | 11,667 |
2023-06-06 | $148.00 | $150.23 | $148.00 | $150.12 | $149.16 | 4,106 |
2023-06-05 | $148.22 | $148.48 | $148.22 | $148.33 | $147.38 | 1,900 |
2023-06-02 | $147.21 | $148.78 | $147.21 | $148.33 | $147.38 | 7,047 |
2023-06-01 | $143.08 | $145.59 | $142.47 | $145.16 | $144.23 | 38,332 |
2023-05-31 | $143.04 | $143.04 | $141.03 | $143.03 | $142.11 | 8,825 |
2023-05-30 | $145.24 | $145.45 | $143.57 | $144.19 | $143.26 | 7,372 |
2023-05-26 | $142.65 | $145.04 | $142.59 | $144.57 | $144.57 | 2,762 |
2023-05-25 | $142.35 | $142.37 | $141.47 | $141.80 | $141.80 | 8,524 |
2023-05-24 | $142.97 | $143.02 | $141.70 | $142.38 | $142.38 | 26,129 |
2023-05-23 | $144.74 | $145.55 | $144.06 | $144.06 | $144.06 | 1,334 |
2023-05-22 | $146.83 | $146.83 | $146.59 | $146.65 | $146.65 | 717 |
2023-05-19 | $146.99 | $147.20 | $146.22 | $146.62 | $146.62 | 3,175 |
2023-05-18 | $146.27 | $147.32 | $146.01 | $147.32 | $147.32 | 3,831 |
2023-05-17 | $144.79 | $146.22 | $144.67 | $146.22 | $146.22 | 2,845 |
2023-05-16 | $144.21 | $144.91 | $143.96 | $144.12 | $144.12 | 3,156 |
2023-05-15 | $145.01 | $145.22 | $144.84 | $145.19 | $145.19 | 1,031 |
2023-05-12 | $145.82 | $145.82 | $143.80 | $144.53 | $144.53 | 2,995 |
2023-05-11 | $144.37 | $145.31 | $144.37 | $145.20 | $145.20 | 2,503 |
2023-05-10 | $144.95 | $145.26 | $143.94 | $144.38 | $144.38 | 2,626 |
2023-05-09 | $143.38 | $144.17 | $143.38 | $144.07 | $144.07 | 1,516 |
2023-05-08 | $144.47 | $144.55 | $144.05 | $144.53 | $144.53 | 1,793 |
2023-05-05 | $142.66 | $144.35 | $142.66 | $144.21 | $144.21 | 1,830 |
2023-05-04 | $142.31 | $142.31 | $141.66 | $141.93 | $141.93 | 9,518 |
2023-05-03 | $142.72 | $144.67 | $142.24 | $142.24 | $142.24 | 12,043 |
2023-05-02 | $142.38 | $143.00 | $141.50 | $142.99 | $142.99 | 32,037 |
2023-05-01 | $143.84 | $143.96 | $143.27 | $143.41 | $143.41 | 2,020 |
2023-04-28 | $142.82 | $143.94 | $142.82 | $143.84 | $143.84 | 19,061 |
2023-04-27 | $142.14 | $143.85 | $142.14 | $143.82 | $143.82 | 2,491 |
2023-04-26 | $141.99 | $142.18 | $140.75 | $140.75 | $140.75 | 4,178 |
2023-04-25 | $143.13 | $143.13 | $141.10 | $141.10 | $141.10 | 1,461 |
2023-04-24 | $144.07 | $144.07 | $143.78 | $143.78 | $143.78 | 397 |
2023-04-21 | $143.41 | $143.88 | $143.31 | $143.87 | $143.87 | 757 |
2023-04-20 | $142.93 | $143.26 | $142.22 | $142.87 | $142.87 | 1,791 |
2023-04-19 | $144.13 | $144.57 | $144.13 | $144.24 | $144.24 | 2,534 |
2023-04-18 | $145.31 | $145.31 | $144.77 | $144.99 | $144.99 | 3,240 |
2023-04-17 | $144.01 | $144.42 | $143.24 | $144.40 | $144.40 | 53,753 |
2023-04-14 | $143.75 | $143.83 | $142.94 | $143.79 | $143.79 | 4,661 |
2023-04-13 | $142.66 | $144.03 | $142.66 | $143.88 | $143.88 | 2,802 |
2023-04-12 | $143.38 | $143.38 | $140.89 | $141.01 | $141.01 | 4,296 |
2023-04-11 | $142.70 | $142.76 | $142.52 | $142.52 | $142.52 | 1,226 |
2023-04-10 | $140.75 | $142.22 | $140.75 | $142.22 | $142.22 | 1,733 |
2023-04-06 | $141.20 | $141.85 | $140.11 | $141.82 | $141.82 | 10,542 |
2023-04-05 | $143.43 | $143.43 | $141.65 | $141.97 | $141.97 | 86,180 |
2023-04-04 | $144.31 | $144.31 | $143.34 | $144.06 | $144.06 | 3,753 |
2023-04-03 | $144.61 | $144.79 | $143.46 | $144.09 | $144.09 | 27,360 |
2023-03-31 | $143.32 | $145.35 | $143.32 | $145.17 | $145.17 | 2,266 |
2023-03-30 | $142.54 | $142.81 | $142.54 | $142.76 | $142.76 | 1,540 |
2023-03-29 | $140.23 | $141.05 | $140.23 | $141.05 | $141.05 | 3,102 |
2023-03-28 | $138.54 | $138.76 | $138.25 | $138.75 | $138.75 | 1,872 |
2023-03-27 | $138.51 | $138.51 | $137.50 | $137.91 | $137.91 | 2,767 |
2023-03-24 | $137.36 | $137.79 | $136.71 | $137.56 | $137.56 | 3,271 |
2023-03-23 | $139.17 | $140.19 | $137.76 | $138.22 | $138.22 | 53,439 |
2023-03-22 | $139.51 | $140.23 | $137.75 | $137.91 | $137.91 | 30,991 |
2023-03-21 | $137.78 | $139.27 | $137.78 | $139.27 | $139.27 | 2,355 |
2023-03-20 | $135.35 | $136.50 | $135.35 | $136.18 | $136.18 | 1,933 |
2023-03-17 | $136.10 | $136.15 | $134.49 | $135.15 | $135.15 | 11,106 |
2023-03-16 | $133.53 | $137.05 | $133.53 | $137.03 | $137.03 | 57,440 |
2023-03-15 | $132.97 | $134.15 | $132.47 | $134.12 | $134.12 | 9,060 |
2023-03-14 | $136.05 | $136.30 | $134.91 | $136.30 | $136.30 | 12,169 |
2023-03-13 | $133.10 | $134.97 | $132.95 | $134.38 | $134.38 | 5,254 |
2023-03-10 | $136.08 | $136.08 | $134.61 | $134.61 | $134.61 | 2,488 |
2023-03-09 | $138.59 | $139.03 | $135.51 | $135.57 | $135.57 | 12,918 |
2023-03-08 | $138.82 | $139.02 | $138.00 | $139.01 | $139.01 | 14,025 |
2023-03-07 | $140.93 | $140.93 | $138.98 | $138.98 | $138.98 | 2,468 |
2023-03-06 | $141.71 | $142.29 | $141.14 | $141.19 | $141.19 | 5,488 |
2023-03-03 | $139.95 | $141.75 | $139.95 | $141.58 | $141.58 | 3,634 |
2023-03-02 | $137.29 | $138.95 | $137.29 | $138.95 | $138.95 | 3,885 |
2023-03-01 | $140.29 | $140.37 | $138.72 | $139.06 | $139.06 | 42,701 |
2023-02-28 | $139.59 | $140.05 | $139.09 | $139.09 | $139.09 | 58,266 |
2023-02-27 | $139.65 | $140.22 | $139.65 | $139.75 | $139.75 | 876 |
2023-02-24 | $138.06 | $138.11 | $137.86 | $137.86 | $137.86 | 1,546 |
2023-02-23 | $141.53 | $141.53 | $139.44 | $140.84 | $140.84 | 2,589 |
2023-02-22 | $140.66 | $140.66 | $140.18 | $140.60 | $140.60 | 1,391 |
2023-02-21 | $142.40 | $142.40 | $140.68 | $140.69 | $140.69 | 4,713 |
2023-02-17 | $144.12 | $144.88 | $143.54 | $144.88 | $144.88 | 993 |
2023-02-16 | $145.27 | $145.91 | $145.07 | $145.07 | $145.07 | 3,770 |
2023-02-15 | $144.90 | $146.52 | $144.90 | $146.52 | $146.52 | 19,922 |
2023-02-14 | $144.92 | $145.86 | $143.99 | $145.86 | $145.86 | 1,941 |
2023-02-13 | $142.91 | $144.66 | $142.91 | $144.66 | $144.66 | 2,143 |
2023-02-10 | $142.97 | $143.36 | $142.12 | $142.85 | $142.85 | 6,311 |
2023-02-09 | $146.89 | $146.89 | $144.78 | $145.07 | $145.07 | 3,824 |
2023-02-08 | $144.96 | $145.36 | $144.23 | $144.67 | $144.67 | 16,306 |
2023-02-07 | $145.07 | $146.10 | $143.40 | $146.08 | $146.08 | 6,097 |
2023-02-06 | $145.25 | $145.68 | $144.34 | $145.55 | $145.55 | 11,313 |
2023-02-03 | $146.58 | $148.43 | $146.35 | $146.40 | $146.40 | 5,104 |
2023-02-02 | $148.94 | $150.51 | $148.37 | $149.40 | $149.40 | 27,467 |
2023-02-01 | $144.58 | $147.96 | $143.80 | $146.92 | $146.92 | 11,146 |
2023-01-31 | $142.45 | $144.72 | $142.45 | $144.72 | $144.72 | 12,145 |
2023-01-30 | $143.53 | $143.99 | $142.41 | $142.41 | $142.41 | 5,354 |
2023-01-27 | $143.08 | $145.69 | $143.08 | $145.04 | $145.04 | 6,542 |
2023-01-26 | $142.76 | $142.92 | $141.85 | $142.92 | $142.92 | 2,392 |
2023-01-25 | $138.81 | $141.01 | $138.42 | $140.76 | $140.76 | 9,618 |
2023-01-24 | $139.65 | $140.53 | $138.77 | $140.25 | $140.25 | 19,830 |
2023-01-23 | $138.51 | $140.13 | $138.51 | $140.08 | $140.08 | 10,305 |
2023-01-20 | $136.17 | $138.27 | $136.17 | $138.27 | $138.27 | 12,705 |
2023-01-19 | $136.18 | $136.33 | $135.71 | $135.97 | $135.97 | 14,997 |
2023-01-18 | $139.93 | $139.93 | $136.69 | $136.97 | $136.97 | 17,040 |
2023-01-17 | $138.69 | $139.08 | $138.18 | $138.53 | $138.53 | 20,720 |
2023-01-13 | $135.62 | $138.23 | $135.62 | $138.21 | $138.21 | 12,742 |
2023-01-12 | $137.29 | $137.57 | $136.14 | $137.57 | $137.57 | 4,359 |
2023-01-11 | $135.28 | $136.70 | $135.13 | $136.70 | $136.70 | 39,039 |
2023-01-10 | $133.05 | $134.17 | $132.39 | $134.10 | $134.10 | 18,366 |
2023-01-09 | $133.55 | $134.51 | $132.78 | $132.78 | $132.78 | 112,442 |
2023-01-06 | $129.22 | $132.29 | $129.22 | $132.14 | $132.14 | 8,350 |
2023-01-05 | $128.90 | $129.30 | $128.64 | $129.30 | $129.30 | 5,160 |
2023-01-04 | $128.82 | $130.72 | $128.62 | $130.17 | $130.17 | 10,875 |
2023-01-03 | $127.78 | $127.78 | $126.10 | $126.58 | $126.58 | 9,095 |
2022-12-30 | $125.89 | $126.27 | $125.38 | $125.98 | $125.98 | 19,702 |
2022-12-29 | $125.99 | $127.44 | $125.97 | $127.09 | $127.09 | 8,689 |
2022-12-28 | $124.91 | $125.24 | $124.19 | $124.19 | $124.19 | 9,898 |
2022-12-27 | $126.19 | $126.19 | $125.89 | $125.89 | $125.89 | 1,712 |
2022-12-23 | $125.52 | $126.30 | $124.79 | $126.10 | $126.10 | 6,803 |
2022-12-22 | $127.46 | $127.46 | $124.50 | $126.05 | $126.05 | 95,718 |
2022-12-21 | $127.35 | $128.68 | $127.35 | $128.22 | $128.22 | 7,236 |
2022-12-20 | $127.00 | $127.29 | $126.50 | $126.58 | $126.58 | 19,243 |
2022-12-19 | $129.42 | $129.42 | $127.39 | $127.70 | $127.70 | 12,021 |
2022-12-16 | $130.17 | $130.17 | $128.51 | $129.05 | $129.05 | 6,627 |
2022-12-15 | $131.36 | $131.36 | $129.86 | $130.51 | $130.51 | 7,263 |
2022-12-14 | $134.22 | $135.21 | $132.53 | $133.84 | $133.84 | 56,482 |
2022-12-13 | $136.84 | $137.35 | $133.46 | $134.33 | $134.33 | 16,960 |
2022-12-12 | $133.05 | $133.75 | $132.69 | $133.56 | $132.94 | 11,931 |
2022-12-09 | $134.04 | $134.43 | $133.72 | $133.72 | $133.09 | 5,308 |
2022-12-08 | $133.73 | $134.59 | $133.58 | $134.45 | $133.82 | 7,556 |
2022-12-07 | $132.54 | $133.35 | $132.49 | $132.64 | $132.02 | 12,385 |
2022-12-06 | $134.29 | $134.29 | $132.52 | $133.42 | $132.80 | 13,227 |
2022-12-05 | $136.58 | $136.58 | $134.33 | $134.85 | $134.22 | 14,826 |
2022-12-02 | $135.33 | $137.86 | $135.33 | $137.49 | $136.84 | 16,106 |
2022-12-01 | $136.90 | $137.49 | $136.33 | $136.98 | $136.98 | 3,766 |
2022-11-30 | $133.57 | $136.92 | $133.02 | $136.68 | $136.68 | 25,687 |
2022-11-29 | $132.34 | $132.53 | $132.24 | $132.36 | $132.36 | 5,727 |
2022-11-28 | $132.09 | $133.00 | $131.38 | $131.76 | $131.76 | 12,975 |
2022-11-25 | $132.37 | $132.70 | $132.30 | $132.69 | $132.69 | 1,571 |
2022-11-23 | $131.59 | $132.85 | $131.59 | $132.60 | $132.60 | 11,188 |
2022-11-22 | $130.22 | $131.17 | $130.11 | $131.15 | $131.15 | 9,678 |
2022-11-21 | $130.68 | $130.68 | $129.63 | $130.02 | $130.02 | 9,196 |
2022-11-18 | $132.93 | $132.93 | $131.13 | $131.76 | $131.76 | 12,038 |
2022-11-17 | $130.28 | $131.93 | $130.28 | $131.75 | $131.75 | 21,588 |
2022-11-16 | $131.86 | $132.28 | $131.86 | $132.00 | $132.00 | 101,918 |
2022-11-15 | $134.57 | $135.08 | $133.25 | $133.60 | $133.60 | 5,499 |
2022-11-14 | $132.56 | $133.06 | $131.55 | $131.55 | $131.55 | 9,186 |
2022-11-11 | $131.44 | $133.85 | $131.23 | $133.29 | $133.29 | 8,187 |
2022-11-10 | $126.97 | $129.95 | $126.81 | $129.95 | $129.95 | 112,073 |
2022-11-09 | $123.57 | $123.84 | $121.61 | $121.61 | $121.61 | 8,651 |
2022-11-08 | $124.64 | $125.82 | $123.78 | $124.76 | $124.76 | 13,103 |
2022-11-07 | $125.38 | $125.38 | $123.91 | $124.64 | $124.64 | 5,116 |
2022-11-04 | $125.12 | $126.32 | $123.15 | $124.62 | $124.62 | 6,307 |
2022-11-03 | $120.55 | $122.07 | $120.29 | $121.39 | $121.39 | 5,851 |
2022-11-02 | $125.35 | $125.96 | $121.95 | $122.13 | $122.13 | 11,965 |
2022-11-01 | $125.80 | $125.80 | $125.09 | $125.33 | $125.33 | 7,875 |
2022-10-31 | $124.86 | $125.12 | $124.12 | $124.86 | $124.86 | 74,952 |
2022-10-28 | $123.06 | $125.50 | $122.78 | $125.48 | $125.48 | 10,761 |
2022-10-27 | $126.16 | $126.46 | $124.83 | $124.99 | $124.99 | 35,905 |
2022-10-26 | $124.88 | $127.39 | $124.88 | $126.05 | $126.05 | 4,504 |
2022-10-25 | $122.84 | $125.49 | $122.84 | $125.32 | $125.32 | 17,209 |
2022-10-24 | $121.39 | $122.50 | $120.33 | $122.17 | $122.17 | 14,931 |
2022-10-21 | $120.05 | $123.37 | $120.05 | $123.17 | $123.17 | 6,930 |
2022-10-20 | $121.44 | $123.13 | $120.34 | $120.61 | $120.61 | 58,243 |
2022-10-19 | $122.81 | $123.32 | $121.32 | $121.80 | $121.80 | 28,882 |
2022-10-18 | $126.00 | $126.00 | $123.44 | $124.20 | $124.20 | 5,052 |
2022-10-17 | $121.61 | $123.56 | $121.61 | $123.20 | $123.20 | 14,645 |
2022-10-14 | $123.40 | $123.40 | $118.92 | $118.99 | $118.99 | 17,262 |
2022-10-13 | $117.45 | $122.71 | $116.68 | $122.40 | $122.40 | 43,050 |
2022-10-12 | $120.70 | $121.31 | $120.59 | $120.73 | $120.73 | 30,871 |
2022-10-11 | $120.87 | $122.45 | $120.00 | $120.48 | $120.48 | 26,175 |
2022-10-10 | $122.67 | $122.67 | $120.56 | $121.57 | $121.57 | 155,755 |
2022-10-07 | $123.94 | $123.94 | $122.45 | $122.93 | $122.93 | 97,052 |
2022-10-06 | $127.68 | $127.68 | $126.45 | $126.58 | $126.58 | 7,439 |
2022-10-05 | $126.48 | $128.08 | $125.58 | $127.61 | $127.61 | 10,422 |
2022-10-04 | $126.53 | $128.62 | $126.53 | $128.35 | $128.35 | 3,922 |
2022-10-03 | $122.90 | $124.20 | $122.22 | $123.59 | $123.59 | 4,048 |
2022-09-30 | $122.88 | $124.60 | $122.06 | $122.10 | $122.10 | 21,422 |
2022-09-29 | $125.89 | $125.89 | $123.36 | $124.42 | $124.42 | 48,192 |
2022-09-28 | $125.13 | $128.25 | $125.13 | $128.21 | $128.21 | 4,800 |
2022-09-27 | $126.98 | $127.13 | $123.91 | $124.77 | $124.77 | 19,940 |
2022-09-26 | $125.22 | $126.66 | $124.72 | $124.72 | $124.72 | 14,045 |
2022-09-23 | $126.45 | $126.58 | $123.98 | $125.29 | $125.29 | 9,363 |
2022-09-22 | $130.71 | $130.88 | $128.23 | $128.88 | $128.88 | 20,756 |
2022-09-21 | $133.75 | $133.75 | $130.67 | $131.02 | $131.02 | 8,089 |
2022-09-20 | $134.70 | $135.38 | $133.21 | $133.64 | $133.64 | 4,428 |
2022-09-19 | $133.29 | $135.94 | $133.29 | $135.94 | $135.94 | 3,923 |
2022-09-16 | $133.84 | $134.48 | $133.50 | $134.48 | $134.48 | 53,937 |
2022-09-15 | $135.69 | $137.86 | $134.90 | $135.35 | $135.35 | 20,438 |
2022-09-14 | $135.36 | $137.10 | $135.36 | $136.34 | $136.34 | 7,987 |
2022-09-13 | $138.02 | $138.02 | $135.01 | $135.28 | $135.28 | 10,753 |
2022-09-12 | $140.51 | $142.10 | $140.51 | $141.83 | $141.83 | 7,064 |
2022-09-09 | $138.22 | $139.86 | $138.22 | $139.79 | $139.79 | 10,688 |
2022-09-08 | $134.80 | $136.82 | $134.80 | $136.82 | $136.82 | 8,048 |
2022-09-07 | $132.71 | $136.25 | $132.71 | $136.25 | $136.25 | 2,145 |
2022-09-06 | $133.84 | $133.84 | $132.61 | $133.16 | $133.16 | 11,726 |
2022-09-02 | $136.32 | $136.33 | $133.13 | $133.82 | $133.82 | 3,758 |
2022-09-01 | $133.84 | $135.20 | $132.78 | $135.06 | $135.06 | 5,128 |
2022-08-31 | $137.14 | $137.52 | $135.21 | $135.21 | $135.21 | 12,177 |
2022-08-30 | $138.69 | $138.69 | $135.83 | $136.21 | $136.21 | 3,363 |
2022-08-29 | $138.34 | $138.49 | $137.36 | $137.85 | $137.85 | 11,109 |
2022-08-26 | $139.67 | $139.67 | $138.10 | $138.38 | $138.38 | 2,046 |
2022-08-25 | $141.76 | $142.93 | $141.76 | $142.93 | $142.93 | 3,157 |
2022-08-24 | $139.81 | $141.32 | $139.81 | $141.02 | $141.02 | 5,421 |
2022-08-23 | $139.83 | $140.58 | $139.83 | $140.09 | $140.09 | 2,784 |
2022-08-22 | $141.46 | $141.46 | $139.53 | $139.62 | $139.62 | 4,396 |
2022-08-19 | $144.88 | $144.88 | $143.00 | $143.35 | $143.35 | 11,888 |
2022-08-18 | $145.72 | $145.92 | $145.72 | $145.91 | $145.91 | 1,060 |
2022-08-17 | $146.63 | $147.33 | $145.93 | $146.22 | $146.22 | 2,857 |
2022-08-16 | $146.51 | $148.56 | $146.51 | $147.62 | $147.62 | 5,022 |
2022-08-15 | $146.10 | $147.32 | $145.86 | $147.02 | $147.02 | 55,050 |
2022-08-12 | $144.51 | $146.64 | $144.15 | $146.44 | $146.44 | 8,873 |
2022-08-11 | $145.19 | $145.76 | $143.85 | $143.87 | $143.87 | 7,386 |
2022-08-10 | $144.18 | $144.19 | $143.85 | $144.12 | $144.12 | 6,579 |
2022-08-09 | $141.67 | $141.67 | $139.83 | $140.22 | $140.22 | 25,772 |
2022-08-08 | $143.14 | $143.95 | $142.28 | $142.45 | $142.45 | 2,441 |
2022-08-05 | $142.56 | $142.82 | $141.61 | $141.86 | $141.86 | 19,989 |
2022-08-04 | $144.50 | $144.64 | $143.39 | $144.15 | $144.15 | 124,945 |
2022-08-03 | $142.22 | $143.99 | $141.69 | $143.72 | $143.72 | 9,685 |
2022-08-02 | $140.70 | $142.27 | $140.70 | $141.11 | $141.11 | 12,060 |
2022-08-01 | $141.65 | $143.21 | $141.65 | $142.41 | $142.41 | 7,985 |
2022-07-29 | $139.37 | $141.45 | $139.37 | $141.43 | $141.43 | 7,151 |
2022-07-28 | $136.21 | $139.14 | $136.21 | $138.96 | $138.96 | 108,248 |
2022-07-27 | $135.16 | $137.10 | $134.98 | $137.10 | $137.10 | 1,911 |
2022-07-26 | $134.66 | $134.66 | $132.81 | $133.04 | $133.04 | 108,832 |
2022-07-25 | $137.29 | $137.29 | $136.09 | $136.30 | $136.30 | 17,374 |
2022-07-22 | $138.34 | $138.34 | $136.42 | $136.67 | $136.67 | 15,850 |
2022-07-21 | $135.76 | $137.63 | $135.38 | $137.63 | $137.63 | 15,437 |
2022-07-20 | $134.48 | $135.35 | $134.36 | $135.06 | $135.06 | 65,022 |
2022-07-19 | $132.68 | $134.47 | $132.63 | $134.47 | $134.47 | 7,823 |
2022-07-18 | $131.48 | $132.76 | $130.15 | $130.45 | $130.45 | 15,096 |
2022-07-15 | $128.47 | $129.97 | $128.47 | $129.51 | $129.51 | 5,576 |
2022-07-14 | $127.18 | $127.94 | $126.38 | $127.94 | $127.94 | 4,031 |
2022-07-13 | $128.94 | $129.20 | $128.45 | $128.83 | $128.83 | 5,526 |
2022-07-12 | $128.38 | $129.26 | $127.75 | $128.06 | $128.06 | 6,020 |
2022-07-11 | $130.76 | $130.76 | $128.32 | $128.40 | $128.40 | 34,430 |
2022-07-08 | $131.44 | $132.80 | $131.15 | $132.23 | $132.23 | 9,737 |
2022-07-07 | $131.75 | $132.17 | $131.75 | $132.17 | $132.17 | 777 |
2022-07-06 | $129.23 | $129.42 | $127.76 | $128.89 | $128.89 | 2,333 |
2022-07-05 | $126.05 | $129.52 | $125.15 | $129.34 | $129.34 | 13,385 |
2022-07-01 | $126.44 | $128.65 | $126.44 | $128.58 | $128.58 | 4,714 |
2022-06-30 | $126.43 | $127.85 | $125.28 | $126.99 | $126.99 | 44,346 |
2022-06-29 | $128.03 | $128.93 | $128.03 | $128.65 | $128.65 | 6,603 |
2022-06-28 | $134.04 | $134.07 | $129.18 | $129.21 | $129.21 | 6,346 |
2022-06-27 | $133.59 | $133.59 | $132.12 | $132.32 | $132.32 | 6,065 |
2022-06-24 | $131.25 | $133.08 | $131.25 | $133.08 | $133.08 | 10,415 |
2022-06-23 | $128.34 | $128.83 | $127.34 | $128.57 | $128.57 | 29,010 |
2022-06-22 | $126.12 | $128.82 | $126.12 | $126.87 | $126.87 | 32,343 |
2022-06-21 | $127.34 | $128.75 | $127.20 | $127.89 | $127.89 | 7,278 |
2022-06-17 | $124.52 | $125.62 | $123.60 | $124.88 | $124.88 | 37,768 |
2022-06-16 | $125.33 | $125.33 | $122.76 | $123.32 | $123.32 | 16,820 |
2022-06-15 | $127.06 | $129.72 | $126.74 | $128.95 | $128.95 | 11,442 |
2022-06-14 | $126.21 | $126.70 | $124.88 | $125.73 | $125.73 | 16,726 |
2022-06-13 | $127.32 | $127.99 | $124.88 | $125.63 | $125.63 | 1,018,263 |
2022-06-10 | $134.37 | $134.37 | $131.56 | $132.07 | $132.07 | 2,926 |
2022-06-09 | $138.52 | $138.52 | $135.81 | $135.81 | $135.81 | 9,613 |
2022-06-08 | $139.50 | $140.81 | $139.50 | $139.70 | $139.06 | 8,204 |
2022-06-07 | $137.32 | $139.84 | $137.29 | $139.66 | $139.02 | 8,758 |
2022-06-06 | $140.53 | $140.69 | $139.30 | $139.42 | $138.78 | 28,001 |
2022-06-03 | $138.80 | $139.09 | $137.97 | $137.97 | $137.33 | 2,662 |
2022-06-02 | $138.09 | $141.66 | $138.09 | $141.66 | $141.01 | 13,948 |
2022-06-01 | $139.94 | $139.94 | $136.81 | $137.58 | $136.94 | 8,561 |
2022-05-31 | $138.72 | $139.69 | $137.70 | $138.89 | $138.25 | 7,151 |
2022-05-27 | $135.61 | $137.72 | $135.61 | $137.57 | $136.94 | 5,377 |
2022-05-26 | $131.17 | $134.87 | $131.17 | $134.12 | $133.50 | 7,862 |
2022-05-25 | $128.31 | $129.46 | $127.99 | $128.77 | $128.18 | 6,134 |
2022-05-24 | $125.76 | $126.80 | $125.34 | $126.45 | $125.87 | 274,261 |
2022-05-23 | $128.81 | $129.15 | $127.38 | $128.99 | $128.40 | 9,940 |
2022-05-20 | $130.36 | $130.36 | $125.61 | $128.19 | $127.60 | 40,889 |
2022-05-19 | $128.00 | $130.57 | $127.90 | $129.44 | $128.84 | 7,060 |
2022-05-18 | $132.50 | $132.50 | $127.90 | $128.41 | $127.82 | 1,044,573 |
2022-05-17 | $134.58 | $135.49 | $133.33 | $135.49 | $134.87 | 10,683 |
2022-05-16 | $133.68 | $133.68 | $131.93 | $132.08 | $131.47 | 4,058 |
2022-05-13 | $131.32 | $134.32 | $131.32 | $134.07 | $133.45 | 4,926 |
2022-05-12 | $126.96 | $131.24 | $126.47 | $129.04 | $128.44 | 101,712 |
2022-05-11 | $131.42 | $132.90 | $128.40 | $128.40 | $127.81 | 34,441 |
2022-05-10 | $134.06 | $134.06 | $130.35 | $131.49 | $130.88 | 18,496 |
2022-05-09 | $134.52 | $134.52 | $131.09 | $131.65 | $131.04 | 8,424 |
2022-05-06 | $137.00 | $137.57 | $135.37 | $136.87 | $136.24 | 401,948 |
2022-05-05 | $143.83 | $143.83 | $137.39 | $138.39 | $137.75 | 5,056 |
2022-05-04 | $142.22 | $146.05 | $140.66 | $146.02 | $145.35 | 10,073 |
2022-05-03 | $142.85 | $142.95 | $142.28 | $142.89 | $142.23 | 11,551 |
2022-05-02 | $140.83 | $142.56 | $139.42 | $142.55 | $141.89 | 3,678 |
2022-04-29 | $144.99 | $145.69 | $141.18 | $141.18 | $140.53 | 16,816 |
2022-04-28 | $144.03 | $145.55 | $141.79 | $144.72 | $144.05 | 13,630 |
2022-04-27 | $142.50 | $143.98 | $141.49 | $142.25 | $141.60 | 8,257 |
2022-04-26 | $146.82 | $146.82 | $141.77 | $141.77 | $141.12 | 6,534 |
2022-04-25 | $145.60 | $147.26 | $145.06 | $147.26 | $146.58 | 3,524 |
2022-04-22 | $149.77 | $149.79 | $146.76 | $147.14 | $146.46 | 18,204 |
2022-04-21 | $155.05 | $155.05 | $149.90 | $150.09 | $149.40 | 6,507 |
2022-04-20 | $152.85 | $153.02 | $151.79 | $151.79 | $151.09 | 6,086 |
2022-04-19 | $149.13 | $152.82 | $149.13 | $152.36 | $151.66 | 140,634 |
2022-04-18 | $149.22 | $150.35 | $148.76 | $149.65 | $148.96 | 5,947 |
2022-04-14 | $151.00 | $151.00 | $149.64 | $149.80 | $149.11 | 20,916 |
2022-04-13 | $148.18 | $151.26 | $148.18 | $151.21 | $150.52 | 6,292 |
2022-04-12 | $149.94 | $151.27 | $148.37 | $148.60 | $147.92 | 12,994 |
2022-04-11 | $149.40 | $149.55 | $148.27 | $148.41 | $147.73 | 10,120 |
2022-04-08 | $150.98 | $152.15 | $150.48 | $151.04 | $150.34 | 3,693 |
2022-04-07 | $152.11 | $152.88 | $151.29 | $152.41 | $151.71 | 1,412 |
2022-04-06 | $153.82 | $153.82 | $151.05 | $152.37 | $151.67 | 7,783 |
2022-04-05 | $158.99 | $158.99 | $155.98 | $155.98 | $155.26 | 9,688 |
2022-04-04 | $157.97 | $159.66 | $157.92 | $159.56 | $158.83 | 15,619 |
2022-04-01 | $157.18 | $157.42 | $155.77 | $156.53 | $155.81 | 15,093 |
2022-03-31 | $157.51 | $157.68 | $156.09 | $156.33 | $155.61 | 14,717 |
2022-03-30 | $160.83 | $160.88 | $159.38 | $159.38 | $158.65 | 2,267 |
2022-03-29 | $161.17 | $161.70 | $160.77 | $161.69 | $160.95 | 5,211 |
2022-03-28 | $156.62 | $157.43 | $156.62 | $157.43 | $156.70 | 934 |
2022-03-25 | $155.32 | $155.32 | $154.67 | $154.91 | $154.20 | 862 |
2022-03-24 | $155.08 | $155.57 | $153.75 | $155.43 | $154.72 | 4,998 |
2022-03-23 | $155.42 | $156.38 | $154.38 | $154.38 | $153.67 | 10,001 |
2022-03-22 | $154.02 | $157.06 | $154.02 | $156.73 | $156.01 | 10,078 |
2022-03-21 | $154.43 | $154.71 | $152.38 | $153.05 | $152.35 | 4,742 |
2022-03-18 | $151.32 | $155.24 | $151.32 | $155.20 | $154.49 | 3,153 |
2022-03-17 | $150.10 | $152.09 | $149.24 | $152.09 | $151.39 | 5,042 |
2022-03-16 | $147.55 | $151.21 | $146.86 | $151.21 | $150.51 | 12,474 |
2022-03-15 | $140.43 | $143.10 | $140.16 | $143.02 | $142.36 | 5,676 |
2022-03-14 | $141.80 | $142.02 | $139.33 | $139.65 | $139.01 | 4,562 |
2022-03-11 | $146.00 | $146.00 | $141.51 | $141.51 | $140.86 | 5,465 |
2022-03-10 | $144.15 | $144.63 | $143.09 | $144.63 | $143.96 | 2,440 |
2022-03-09 | $144.93 | $146.91 | $144.74 | $146.39 | $145.72 | 21,643 |
2022-03-08 | $140.19 | $143.60 | $138.89 | $140.19 | $139.54 | 27,212 |
2022-03-07 | $146.15 | $146.31 | $139.91 | $140.05 | $139.41 | 30,634 |
2022-03-04 | $148.22 | $148.29 | $145.93 | $146.87 | $146.19 | 14,925 |
2022-03-03 | $155.00 | $155.00 | $150.54 | $150.97 | $150.28 | 38,305 |
2022-03-02 | $153.24 | $155.05 | $152.95 | $154.66 | $153.95 | 8,566 |
2022-03-01 | $154.97 | $155.01 | $151.61 | $152.26 | $151.56 | 23,993 |
2022-02-28 | $155.06 | $156.68 | $154.13 | $156.11 | $155.39 | 13,506 |
2022-02-25 | $154.15 | $156.84 | $152.99 | $156.38 | $155.66 | 8,998 |
2022-02-24 | $146.09 | $153.51 | $145.62 | $153.33 | $152.62 | 37,197 |
2022-02-23 | $157.10 | $157.10 | $152.65 | $152.65 | $151.95 | 999,540 |
2022-02-22 | $158.54 | $158.73 | $155.10 | $156.32 | $155.60 | 26,119 |
2022-02-18 | $162.13 | $162.54 | $160.28 | $161.01 | $160.27 | 7,747 |
2022-02-17 | $164.95 | $165.45 | $162.65 | $162.65 | $161.90 | 3,425 |
2022-02-16 | $165.04 | $166.66 | $164.81 | $166.29 | $165.53 | 3,505 |
2022-02-15 | $165.66 | $166.10 | $165.05 | $166.10 | $165.34 | 2,822 |
2022-02-14 | $161.76 | $163.21 | $161.31 | $162.03 | $161.28 | 4,979 |
2022-02-11 | $166.26 | $166.26 | $161.93 | $162.33 | $161.58 | 9,649 |
2022-02-10 | $166.29 | $168.80 | $166.19 | $166.30 | $165.54 | 2,650 |
2022-02-09 | $169.12 | $169.87 | $169.12 | $169.65 | $168.86 | 3,485 |
2022-02-08 | $164.14 | $166.75 | $164.14 | $166.71 | $165.94 | 3,695 |
2022-02-07 | $165.12 | $166.04 | $164.44 | $164.53 | $163.77 | 11,842 |
2022-02-04 | $164.01 | $166.29 | $163.55 | $165.49 | $164.73 | 10,524 |
2022-02-03 | $164.44 | $165.19 | $163.12 | $163.62 | $162.87 | 6,104 |
2022-02-02 | $168.66 | $168.66 | $166.27 | $166.96 | $166.19 | 13,089 |
2022-02-01 | $166.99 | $167.81 | $165.92 | $167.69 | $166.92 | 8,007 |
2022-01-31 | $161.76 | $166.71 | $161.76 | $166.33 | $165.56 | 13,571 |
2022-01-28 | $158.18 | $161.01 | $156.45 | $160.51 | $159.77 | 1,021,798 |
2022-01-27 | $161.47 | $161.48 | $157.89 | $158.10 | $157.37 | 62,022 |
2022-01-26 | $164.98 | $164.98 | $160.46 | $161.80 | $161.06 | 7,014 |
2022-01-25 | $161.94 | $164.05 | $160.31 | $162.11 | $161.36 | 40,884 |
2022-01-24 | $160.77 | $164.29 | $157.55 | $164.29 | $163.54 | 8,925 |
2022-01-21 | $167.58 | $167.86 | $164.49 | $164.52 | $163.76 | 23,498 |
2022-01-20 | $171.47 | $172.85 | $167.96 | $168.05 | $167.28 | 13,668 |
2022-01-19 | $172.72 | $172.72 | $169.30 | $169.30 | $168.52 | 42,379 |
2022-01-18 | $172.12 | $172.99 | $171.45 | $171.47 | $170.68 | 6,937 |
2022-01-14 | $174.66 | $174.93 | $173.41 | $174.71 | $173.91 | 4,781 |
2022-01-13 | $178.68 | $178.68 | $175.49 | $175.79 | $174.98 | 1,601 |
2022-01-12 | $178.30 | $178.70 | $177.81 | $178.58 | $177.76 | 6,114 |
2022-01-11 | $174.70 | $176.56 | $174.09 | $176.56 | $175.75 | 19,259 |
2022-01-10 | $173.93 | $174.26 | $171.26 | $174.26 | $173.46 | 51,259 |
2022-01-07 | $178.18 | $178.44 | $175.69 | $175.89 | $175.08 | 9,161 |
2022-01-06 | $177.52 | $178.19 | $176.93 | $178.09 | $177.27 | 5,851 |
2022-01-05 | $181.48 | $182.20 | $178.33 | $178.33 | $177.51 | 6,739 |
2022-01-04 | $182.05 | $182.05 | $180.77 | $181.18 | $180.35 | 3,433 |
2022-01-03 | $180.43 | $181.19 | $179.78 | $181.19 | $180.36 | 13,462 |
2021-12-31 | $178.79 | $179.29 | $178.27 | $179.29 | $178.46 | 6,804 |
2021-12-30 | $178.64 | $179.35 | $178.08 | $178.08 | $177.26 | 2,623 |
2021-12-29 | $178.34 | $178.51 | $178.04 | $178.51 | $177.27 | 2,068 |
2021-12-28 | $178.70 | $178.81 | $178.30 | $178.34 | $177.11 | 6,921 |
2021-12-27 | $177.39 | $178.80 | $177.39 | $178.39 | $177.15 | 8,679 |
2021-12-23 | $175.59 | $177.41 | $175.59 | $177.41 | $176.18 | 1,707 |
2021-12-22 | $174.31 | $175.64 | $174.31 | $175.61 | $174.39 | 4,432 |
2021-12-21 | $171.01 | $173.24 | $170.51 | $173.24 | $172.04 | 9,014 |
2021-12-20 | $169.36 | $169.36 | $168.24 | $169.01 | $167.84 | 16,384 |
2021-12-17 | $171.71 | $173.15 | $171.18 | $172.04 | $170.85 | 18,608 |
2021-12-16 | $177.19 | $177.19 | $173.44 | $173.44 | $172.24 | 2,430 |
2021-12-15 | $174.35 | $176.10 | $172.51 | $176.04 | $174.82 | 4,622 |
2021-12-14 | $174.68 | $174.99 | $173.41 | $174.81 | $173.60 | 9,991 |
2021-12-13 | $178.60 | $178.60 | $175.17 | $175.50 | $174.28 | 3,032 |
2021-12-10 | $179.31 | $179.48 | $177.92 | $179.48 | $177.73 | 3,682 |
2021-12-09 | $180.01 | $180.12 | $178.53 | $178.53 | $176.79 | 3,000 |
2021-12-08 | $180.76 | $181.54 | $180.76 | $181.42 | $179.65 | 20,400 |
2021-12-07 | $180.82 | $181.07 | $180.79 | $180.79 | $179.03 | 1,512 |
2021-12-06 | $174.79 | $177.04 | $173.65 | $176.48 | $174.76 | 39,271 |
2021-12-03 | $177.28 | $177.37 | $172.91 | $174.03 | $172.34 | 19,814 |
2021-12-02 | $176.67 | $177.90 | $175.97 | $177.37 | $175.64 | 10,185 |
2021-12-01 | $179.85 | $180.86 | $175.44 | $175.44 | $173.73 | 9,512 |
2021-11-30 | $178.66 | $179.09 | $176.01 | $177.02 | $175.29 | 6,482 |
2021-11-29 | $179.71 | $180.31 | $179.39 | $179.56 | $177.81 | 9,600 |
2021-11-26 | $179.71 | $179.71 | $177.80 | $177.99 | $176.26 | 4,595 |
2021-11-24 | $181.86 | $184.36 | $181.86 | $183.89 | $182.10 | 4,233 |
2021-11-23 | $184.29 | $184.29 | $182.76 | $183.66 | $181.87 | 16,300 |
2021-11-22 | $186.98 | $187.83 | $185.20 | $185.56 | $183.75 | 10,479 |
2021-11-19 | $185.82 | $186.46 | $185.71 | $186.23 | $184.41 | 4,530 |
2021-11-18 | $186.00 | $186.52 | $185.53 | $186.31 | $184.49 | 12,726 |
2021-11-17 | $185.80 | $186.55 | $185.77 | $185.87 | $184.06 | 2,724 |
2021-11-16 | $183.97 | $185.85 | $183.97 | $185.57 | $183.76 | 10,291 |
2021-11-15 | $183.83 | $183.83 | $182.72 | $183.02 | $181.24 | 2,713 |
2021-11-12 | $182.07 | $183.68 | $182.07 | $183.68 | $181.89 | 5,517 |
2021-11-11 | $183.53 | $183.53 | $182.24 | $182.26 | $180.48 | 3,396 |
2021-11-10 | $181.90 | $183.22 | $180.65 | $181.97 | $180.20 | 4,301 |
2021-11-09 | $185.87 | $185.87 | $182.35 | $182.74 | $180.96 | 4,373 |
2021-11-08 | $185.89 | $185.89 | $185.37 | $185.37 | $183.56 | 3,389 |
2021-11-05 | $187.56 | $187.56 | $186.69 | $187.08 | $185.25 | 5,478 |
2021-11-04 | $185.88 | $186.84 | $185.78 | $186.28 | $184.46 | 4,118 |
2021-11-03 | $182.63 | $185.02 | $182.50 | $185.01 | $183.20 | 14,692 |
2021-11-02 | $182.28 | $182.59 | $181.47 | $182.00 | $180.22 | 13,729 |
2021-11-01 | $181.45 | $183.64 | $181.19 | $183.63 | $181.84 | 24,001 |
2021-10-29 | $178.50 | $179.68 | $178.50 | $179.68 | $177.93 | 13,656 |
2021-10-28 | $179.09 | $180.11 | $179.09 | $180.08 | $178.32 | 9,575 |
2021-10-27 | $179.04 | $179.43 | $178.21 | $178.21 | $176.47 | 3,708 |
2021-10-26 | $179.68 | $181.01 | $178.04 | $178.50 | $176.76 | 8,401 |
2021-10-25 | $177.32 | $178.48 | $176.60 | $178.48 | $176.74 | 7,482 |
2021-10-22 | $175.58 | $176.00 | $175.58 | $175.99 | $174.27 | 1,436 |
2021-10-21 | $174.62 | $176.15 | $174.62 | $176.15 | $174.43 | 3,449 |
2021-10-20 | $174.85 | $175.45 | $174.55 | $174.75 | $173.04 | 10,689 |
2021-10-19 | $174.35 | $174.41 | $174.27 | $174.41 | $172.71 | 3,850 |
2021-10-18 | $173.05 | $174.02 | $173.05 | $174.02 | $172.32 | 1,997 |
2021-10-15 | $172.08 | $173.40 | $172.08 | $172.94 | $171.25 | 1,259 |
2021-10-14 | $170.32 | $171.64 | $170.25 | $170.82 | $169.16 | 17,692 |
2021-10-13 | $169.03 | $169.37 | $168.87 | $169.09 | $167.44 | 8,801 |
2021-10-12 | $167.60 | $168.30 | $167.28 | $167.93 | $166.29 | 8,550 |
2021-10-11 | $167.90 | $168.36 | $166.81 | $167.05 | $165.42 | 2,195 |
2021-10-08 | $166.80 | $167.20 | $166.80 | $166.82 | $165.19 | 2,092 |
2021-10-07 | $166.13 | $167.18 | $166.04 | $166.81 | $165.18 | 4,876 |
2021-10-06 | $161.99 | $163.90 | $161.64 | $163.90 | $162.30 | 91,803 |
2021-10-05 | $164.01 | $164.98 | $164.01 | $164.57 | $162.96 | 2,311 |
2021-10-04 | $165.01 | $165.01 | $163.12 | $163.45 | $161.85 | 8,593 |
2021-10-01 | $165.24 | $165.62 | $164.66 | $165.46 | $163.85 | 1,993 |
2021-09-30 | $165.46 | $165.46 | $164.89 | $164.97 | $163.36 | 3,846 |
2021-09-29 | $167.68 | $168.27 | $166.50 | $166.99 | $165.36 | 6,060 |
2021-09-28 | $167.14 | $167.52 | $166.82 | $166.88 | $165.25 | 5,402 |
2021-09-27 | $168.89 | $170.44 | $168.89 | $170.11 | $168.45 | 1,705 |
2021-09-24 | $168.20 | $169.04 | $168.20 | $169.00 | $167.35 | 23,269 |
2021-09-23 | $168.87 | $169.84 | $168.87 | $169.65 | $167.99 | 5,259 |
2021-09-22 | $166.80 | $168.65 | $166.80 | $167.97 | $166.33 | 12,570 |
2021-09-21 | $166.18 | $166.35 | $165.50 | $165.50 | $163.88 | 13,888 |
2021-09-20 | $164.93 | $164.98 | $162.79 | $164.43 | $162.83 | 8,395 |
2021-09-17 | $169.56 | $169.56 | $168.66 | $168.85 | $167.20 | 2,282 |
2021-09-16 | $169.36 | $169.36 | $169.20 | $169.20 | $167.55 | 1,216 |
2021-09-15 | $167.95 | $168.99 | $167.28 | $168.80 | $167.15 | 3,322 |
2021-09-14 | $169.74 | $169.74 | $168.58 | $168.58 | $166.94 | 1,751 |
2021-09-13 | $170.17 | $170.17 | $169.02 | $169.60 | $167.95 | 2,341 |
2021-09-10 | $171.66 | $171.66 | $169.42 | $169.42 | $167.77 | 4,127 |
2021-09-09 | $170.76 | $170.76 | $169.94 | $170.34 | $168.68 | 22,601 |
2021-09-08 | $171.12 | $171.12 | $169.94 | $170.37 | $168.71 | 12,107 |
2021-09-07 | $171.04 | $171.35 | $171.02 | $171.34 | $169.67 | 2,097 |
2021-09-03 | $169.21 | $170.30 | $169.21 | $170.13 | $168.47 | 6,214 |
2021-09-02 | $170.82 | $171.18 | $170.06 | $170.06 | $168.40 | 43,080 |
2021-09-01 | $169.98 | $170.88 | $169.98 | $170.15 | $168.49 | 20,198 |
2021-08-31 | $168.71 | $168.91 | $168.41 | $168.64 | $166.99 | 2,270 |
2021-08-30 | $167.43 | $168.09 | $167.43 | $167.84 | $166.20 | 2,200 |
2021-08-27 | $166.03 | $167.25 | $166.03 | $166.98 | $165.35 | 2,538 |
2021-08-26 | $166.96 | $166.96 | $165.67 | $166.05 | $164.43 | 2,260 |
2021-08-25 | $167.25 | $167.71 | $167.25 | $167.59 | $165.95 | 2,620 |
2021-08-24 | $166.30 | $167.58 | $166.30 | $167.03 | $165.40 | 34,160 |
2021-08-23 | $164.09 | $165.02 | $163.80 | $164.88 | $163.27 | 3,132 |
2021-08-20 | $161.53 | $162.54 | $161.53 | $162.54 | $160.95 | 5,551 |
2021-08-19 | $162.05 | $163.00 | $161.51 | $161.99 | $160.41 | 4,132 |
2021-08-18 | $165.08 | $166.28 | $164.93 | $164.93 | $163.32 | 6,144 |
2021-08-17 | $166.71 | $166.71 | $164.72 | $165.31 | $163.70 | 3,307 |
2021-08-16 | $169.18 | $169.19 | $168.22 | $169.19 | $167.54 | 2,267 |
2021-08-13 | $171.29 | $171.29 | $170.74 | $170.91 | $169.24 | 1,691 |
2021-08-12 | $171.03 | $171.05 | $170.47 | $171.02 | $169.35 | 1,581 |
2021-08-11 | $171.38 | $171.38 | $170.90 | $171.21 | $169.54 | 2,118 |
2021-08-10 | $170.37 | $170.96 | $170.37 | $170.96 | $169.29 | 10,431 |
2021-08-09 | $170.05 | $170.28 | $169.94 | $169.99 | $168.33 | 2,072 |
2021-08-06 | $171.40 | $171.40 | $169.83 | $169.98 | $168.32 | 2,857 |
2021-08-05 | $170.27 | $171.32 | $170.27 | $171.11 | $169.44 | 8,029 |
2021-08-04 | $170.80 | $171.07 | $170.13 | $170.13 | $168.47 | 4,023 |
2021-08-03 | $170.04 | $170.99 | $169.36 | $170.92 | $169.25 | 3,584 |
2021-08-02 | $170.84 | $171.39 | $169.99 | $170.12 | $168.46 | 13,450 |
2021-07-30 | $169.05 | $169.70 | $168.92 | $169.44 | $167.79 | 9,878 |
2021-07-29 | $171.28 | $171.99 | $171.28 | $171.63 | $169.95 | 2,351 |
2021-07-28 | $169.41 | $170.57 | $169.07 | $170.29 | $168.63 | 4,065 |
2021-07-27 | $169.45 | $169.97 | $167.37 | $168.69 | $167.05 | 6,729 |
2021-07-26 | $170.40 | $170.92 | $170.19 | $170.92 | $169.25 | 5,425 |
2021-07-23 | $170.95 | $171.81 | $170.95 | $171.64 | $169.96 | 2,629 |
2021-07-22 | $170.34 | $170.63 | $170.34 | $170.49 | $168.83 | 55,365 |
2021-07-21 | $169.86 | $170.09 | $169.50 | $170.09 | $168.43 | 8,540 |
2021-07-20 | $165.99 | $168.36 | $165.37 | $168.34 | $166.70 | 3,817 |
2021-07-19 | $165.35 | $166.05 | $164.23 | $165.68 | $164.06 | 8,791 |
2021-07-16 | $170.79 | $170.79 | $168.78 | $168.78 | $167.13 | 2,832 |
2021-07-15 | $170.93 | $171.00 | $170.34 | $170.63 | $168.97 | 1,533 |
2021-07-14 | $172.74 | $172.76 | $171.68 | $171.68 | $170.00 | 5,588 |
2021-07-13 | $172.69 | $173.21 | $171.47 | $171.59 | $169.92 | 5,557 |
2021-07-12 | $172.26 | $172.94 | $172.26 | $172.84 | $171.15 | 14,140 |
2021-07-09 | $170.71 | $171.79 | $170.71 | $171.72 | $170.04 | 3,985 |
2021-07-08 | $167.45 | $168.99 | $166.97 | $168.72 | $167.07 | 15,076 |
2021-07-07 | $170.79 | $171.34 | $170.60 | $170.92 | $169.25 | 1,935 |
2021-07-06 | $172.11 | $172.11 | $169.89 | $171.06 | $169.39 | 4,974 |
2021-07-02 | $172.09 | $172.69 | $171.97 | $172.68 | $171.00 | 2,624 |
2021-07-01 | $171.73 | $171.90 | $171.33 | $171.89 | $170.21 | 3,636 |
2021-06-30 | $171.36 | $172.15 | $171.36 | $171.43 | $169.76 | 3,130 |
2021-06-29 | $172.12 | $172.54 | $172.12 | $172.54 | $170.86 | 2,658 |
2021-06-28 | $172.06 | $172.06 | $171.28 | $171.86 | $170.18 | 7,138 |
2021-06-25 | $172.36 | $172.54 | $171.95 | $172.38 | $170.70 | 17,175 |
2021-06-24 | $171.26 | $171.46 | $170.57 | $170.61 | $168.95 | 282,707 |
2021-06-23 | $169.35 | $170.09 | $169.35 | $169.81 | $168.15 | 5,373 |
2021-06-22 | $168.07 | $169.65 | $168.07 | $169.26 | $167.61 | 4,802 |
2021-06-21 | $167.42 | $168.59 | $167.27 | $168.37 | $166.72 | 1,535 |
2021-06-18 | $166.54 | $167.19 | $166.35 | $166.62 | $164.99 | 8,354 |
2021-06-17 | $167.70 | $168.66 | $167.30 | $168.40 | $166.76 | 4,959 |
2021-06-16 | $168.67 | $168.78 | $168.04 | $168.31 | $166.67 | 10,741 |
2021-06-15 | $169.57 | $169.57 | $168.54 | $168.75 | $167.10 | 7,743 |
2021-06-14 | $169.50 | $169.71 | $169.06 | $169.71 | $168.05 | 3,122 |
2021-06-11 | $169.13 | $169.59 | $169.13 | $169.59 | $167.94 | 2,207 |
2021-06-10 | $168.67 | $168.92 | $168.30 | $168.92 | $167.27 | 5,067 |
2021-06-09 | $170.37 | $170.37 | $169.13 | $169.16 | $166.85 | 14,116 |
2021-06-08 | $170.50 | $170.71 | $169.81 | $170.43 | $168.10 | 3,456 |
2021-06-07 | $169.61 | $169.89 | $169.61 | $169.89 | $167.56 | 2,195 |
2021-06-04 | $169.43 | $169.88 | $169.36 | $169.75 | $167.43 | 3,184 |
2021-06-03 | $168.83 | $169.19 | $167.98 | $168.51 | $166.21 | 7,728 |
2021-06-02 | $170.40 | $170.40 | $169.52 | $169.81 | $167.49 | 3,367 |
2021-06-01 | $171.05 | $171.05 | $169.90 | $169.92 | $167.59 | 4,770 |
2021-05-28 | $168.80 | $169.05 | $168.42 | $168.67 | $166.36 | 9,067 |
2021-05-27 | $168.30 | $168.46 | $167.92 | $168.42 | $166.12 | 5,131 |
2021-05-26 | $166.89 | $167.84 | $166.89 | $167.56 | $165.27 | 2,580 |
2021-05-25 | $166.59 | $166.60 | $166.11 | $166.24 | $163.97 | 4,360 |
2021-05-24 | $165.08 | $165.94 | $164.98 | $165.69 | $163.42 | 3,670 |
2021-05-21 | $165.77 | $165.77 | $164.18 | $164.55 | $162.30 | 14,573 |
2021-05-20 | $163.75 | $165.02 | $163.75 | $164.94 | $162.68 | 3,455 |
2021-05-19 | $161.20 | $162.61 | $160.76 | $162.61 | $160.39 | 5,673 |
2021-05-18 | $164.70 | $165.35 | $164.00 | $164.00 | $161.76 | 8,543 |
2021-05-17 | $163.74 | $164.02 | $163.15 | $163.67 | $161.43 | 4,402 |
2021-05-14 | $162.99 | $164.39 | $162.81 | $164.27 | $162.02 | 3,698 |
2021-05-13 | $161.43 | $162.61 | $160.17 | $161.56 | $159.35 | 11,418 |
2021-05-12 | $163.87 | $163.87 | $160.63 | $160.63 | $158.43 | 6,495 |
2021-05-11 | $163.96 | $165.25 | $163.01 | $165.03 | $162.77 | 17,559 |
2021-05-10 | $169.58 | $169.58 | $167.21 | $167.25 | $164.96 | 20,987 |
2021-05-07 | $168.62 | $170.13 | $168.62 | $169.98 | $167.66 | 12,598 |
2021-05-06 | $168.10 | $168.19 | $167.01 | $168.19 | $165.89 | 5,403 |
2021-05-05 | $168.84 | $168.84 | $167.42 | $167.83 | $165.54 | 12,800 |
2021-05-04 | $168.66 | $168.66 | $166.23 | $167.34 | $165.05 | 12,037 |
2021-05-03 | $170.40 | $170.63 | $169.36 | $169.36 | $167.04 | 13,077 |
2021-04-30 | $169.26 | $169.77 | $168.74 | $169.54 | $167.22 | 25,357 |
2021-04-29 | $171.58 | $171.58 | $169.42 | $170.59 | $168.26 | 10,793 |
2021-04-28 | $171.04 | $171.52 | $170.73 | $170.73 | $168.40 | 12,514 |
2021-04-27 | $170.67 | $171.24 | $170.47 | $170.89 | $168.55 | 4,421 |
2021-04-26 | $170.64 | $170.89 | $170.06 | $170.60 | $168.26 | 3,690 |
2021-04-23 | $169.41 | $171.15 | $169.41 | $170.87 | $168.53 | 5,555 |
2021-04-22 | $170.07 | $170.07 | $168.75 | $168.91 | $166.60 | 2,330 |
2021-04-21 | $167.24 | $169.96 | $167.24 | $169.87 | $167.55 | 3,878 |
2021-04-20 | $169.76 | $169.76 | $167.42 | $168.09 | $165.79 | 6,559 |
2021-04-19 | $171.51 | $171.51 | $170.29 | $170.48 | $168.15 | 3,518 |
2021-04-16 | $171.62 | $172.46 | $171.62 | $172.35 | $169.99 | 4,426 |
2021-04-15 | $170.87 | $171.04 | $170.59 | $170.90 | $168.56 | 11,907 |
2021-04-14 | $171.07 | $171.37 | $169.72 | $169.92 | $167.60 | 7,282 |
2021-04-13 | $169.29 | $170.79 | $169.29 | $170.75 | $168.41 | 18,931 |
2021-04-12 | $168.37 | $169.17 | $168.37 | $169.08 | $166.77 | 9,921 |
2021-04-09 | $167.22 | $168.43 | $167.22 | $168.43 | $166.13 | 7,660 |
2021-04-08 | $167.46 | $167.95 | $167.30 | $167.65 | $165.36 | 10,984 |
2021-04-07 | $167.13 | $167.59 | $166.63 | $166.77 | $164.49 | 7,258 |
2021-04-06 | $166.75 | $168.09 | $166.75 | $167.51 | $165.22 | 5,686 |
2021-04-05 | $166.70 | $167.96 | $166.70 | $167.71 | $165.41 | 5,007 |
2021-04-01 | $164.30 | $164.73 | $164.16 | $164.60 | $162.35 | 10,478 |
2021-03-31 | $162.29 | $163.76 | $162.29 | $163.04 | $160.81 | 13,269 |
2021-03-30 | $160.36 | $162.05 | $160.01 | $162.05 | $159.83 | 4,866 |
2021-03-29 | $160.66 | $161.25 | $159.74 | $160.64 | $158.44 | 22,015 |
2021-03-26 | $160.39 | $161.82 | $159.41 | $161.70 | $159.49 | 19,930 |
2021-03-25 | $157.13 | $159.98 | $157.13 | $159.73 | $157.55 | 5,537 |
2021-03-24 | $161.17 | $161.30 | $158.51 | $158.55 | $156.38 | 9,202 |
2021-03-23 | $162.61 | $163.00 | $161.14 | $161.18 | $158.98 | 6,732 |
2021-03-22 | $163.55 | $164.42 | $163.20 | $163.57 | $161.33 | 10,206 |
2021-03-19 | $162.74 | $163.86 | $161.63 | $163.55 | $161.31 | 9,297 |
2021-03-18 | $164.97 | $165.35 | $163.05 | $163.05 | $160.82 | 8,181 |
2021-03-17 | $162.97 | $166.03 | $162.97 | $165.69 | $163.42 | 6,340 |
2021-03-16 | $164.96 | $164.96 | $163.49 | $163.82 | $161.58 | 8,847 |
2021-03-15 | $163.07 | $164.72 | $163.01 | $164.72 | $162.47 | 10,278 |
2021-03-12 | $161.19 | $163.11 | $161.10 | $163.07 | $160.84 | 10,268 |
2021-03-11 | $162.41 | $163.31 | $162.02 | $163.10 | $160.87 | 7,151 |
2021-03-10 | $160.88 | $161.32 | $159.86 | $160.38 | $158.19 | 8,191 |
2021-03-09 | $157.92 | $160.13 | $157.88 | $159.51 | $157.33 | 59,653 |
2021-03-08 | $155.24 | $156.94 | $154.85 | $155.12 | $153.00 | 7,228 |
2021-03-05 | $156.13 | $156.13 | $150.99 | $155.70 | $153.57 | 69,375 |
2021-03-04 | $157.84 | $158.23 | $152.64 | $154.24 | $152.13 | 32,447 |
2021-03-03 | $160.51 | $160.56 | $158.15 | $158.15 | $155.99 | 27,913 |
2021-03-02 | $161.33 | $161.33 | $160.15 | $160.15 | $157.96 | 26,674 |
2021-03-01 | $160.11 | $161.44 | $159.76 | $161.32 | $159.11 | 25,344 |
2021-02-26 | $158.89 | $158.96 | $157.69 | $157.69 | $155.53 | 21,890 |
2021-02-25 | $162.56 | $162.56 | $157.62 | $158.29 | $156.13 | 45,209 |
2021-02-24 | $161.31 | $162.93 | $160.15 | $162.88 | $160.66 | 42,248 |
2021-02-23 | $160.87 | $162.75 | $158.20 | $162.14 | $159.93 | 18,674 |
2021-02-22 | $164.16 | $164.79 | $162.85 | $162.96 | $160.73 | 9,125 |
2021-02-19 | $166.53 | $166.76 | $165.65 | $165.65 | $163.38 | 9,683 |
2021-02-18 | $164.73 | $166.10 | $164.38 | $165.97 | $163.70 | 15,217 |
2021-02-17 | $165.13 | $166.55 | $164.70 | $166.38 | $164.11 | 8,801 |
2021-02-16 | $167.05 | $167.29 | $166.16 | $166.40 | $164.12 | 14,521 |
2021-02-12 | $165.73 | $166.66 | $165.73 | $166.66 | $164.38 | 5,354 |
2021-02-11 | $166.78 | $166.88 | $166.11 | $166.41 | $164.13 | 6,431 |
2021-02-10 | $167.49 | $167.49 | $165.23 | $165.75 | $163.48 | 5,458 |
2021-02-09 | $166.60 | $166.99 | $166.48 | $166.70 | $164.42 | 7,391 |
2021-02-08 | $166.98 | $166.98 | $165.91 | $166.60 | $164.32 | 6,370 |
2021-02-05 | $165.29 | $166.24 | $164.76 | $165.90 | $163.63 | 17,217 |
2021-02-04 | $163.18 | $163.85 | $162.87 | $163.78 | $161.54 | 5,065 |
2021-02-03 | $163.34 | $163.44 | $162.07 | $162.87 | $160.64 | 11,650 |
2021-02-02 | $160.64 | $162.61 | $160.64 | $162.19 | $159.97 | 16,277 |
2021-02-01 | $157.85 | $159.09 | $157.15 | $158.81 | $156.64 | 10,739 |
2021-01-29 | $157.20 | $157.54 | $155.01 | $155.57 | $153.44 | 14,527 |
2021-01-28 | $157.82 | $160.03 | $157.82 | $159.02 | $156.84 | 47,788 |
2021-01-27 | $160.17 | $160.17 | $158.04 | $158.10 | $155.94 | 5,632 |
2021-01-26 | $163.61 | $163.61 | $162.80 | $163.20 | $160.97 | 11,335 |
2021-01-25 | $163.11 | $163.80 | $161.60 | $163.37 | $161.14 | 20,689 |
2021-01-22 | $162.72 | $163.27 | $162.51 | $163.25 | $161.02 | 5,393 |
2021-01-21 | $163.76 | $164.24 | $163.35 | $163.73 | $161.49 | 9,942 |
2021-01-20 | $161.78 | $163.07 | $161.53 | $163.00 | $160.77 | 6,051 |
2021-01-19 | $161.24 | $161.24 | $159.28 | $160.06 | $157.88 | 36,055 |
2021-01-15 | $159.30 | $159.30 | $158.11 | $158.32 | $156.15 | 7,004 |
2021-01-14 | $161.14 | $161.80 | $160.37 | $160.38 | $158.19 | 4,659 |
2021-01-13 | $160.83 | $161.08 | $160.26 | $160.63 | $158.43 | 50,913 |
2021-01-12 | $159.86 | $161.39 | $159.80 | $161.11 | $158.91 | 47,672 |
2021-01-11 | $159.89 | $160.57 | $159.33 | $159.52 | $157.34 | 13,129 |
2021-01-08 | $161.29 | $162.47 | $160.89 | $162.47 | $160.25 | 18,551 |
2021-01-07 | $157.90 | $159.18 | $157.90 | $159.17 | $157.00 | 8,340 |
2021-01-06 | $155.70 | $158.32 | $155.70 | $157.10 | $154.95 | 28,525 |
2021-01-05 | $154.01 | $156.02 | $154.01 | $155.72 | $153.59 | 56,361 |
2021-01-04 | $156.77 | $156.77 | $153.44 | $154.40 | $152.29 | 17,711 |
2020-12-31 | $155.48 | $155.63 | $154.95 | $155.54 | $153.41 | 10,411 |
2020-12-30 | $155.18 | $155.56 | $155.01 | $155.01 | $152.89 | 6,689 |
2020-12-29 | $154.51 | $154.51 | $153.78 | $154.22 | $152.11 | 5,193 |
2020-12-28 | $153.45 | $153.98 | $153.35 | $153.64 | $151.54 | 37,120 |
2020-12-24 | $152.21 | $152.54 | $152.21 | $152.46 | $150.38 | 5,814 |
2020-12-23 | $152.05 | $152.84 | $152.05 | $152.64 | $150.55 | 6,501 |
2020-12-22 | $151.77 | $151.77 | $150.90 | $151.48 | $149.41 | 5,518 |
2020-12-21 | $151.02 | $152.77 | $150.46 | $152.04 | $149.96 | 8,669 |
2020-12-18 | $154.54 | $154.54 | $153.51 | $153.93 | $151.83 | 14,847 |
2020-12-17 | $154.76 | $154.79 | $154.34 | $154.79 | $152.67 | 11,030 |
2020-12-16 | $154.28 | $154.28 | $153.20 | $153.80 | $151.69 | 7,582 |
2020-12-15 | $152.17 | $152.90 | $151.88 | $152.88 | $150.79 | 3,924 |
2020-12-14 | $152.21 | $152.27 | $151.11 | $151.14 | $149.07 | 11,164 |
2020-12-11 | $151.15 | $151.50 | $150.27 | $151.18 | $148.63 | 13,086 |
2020-12-10 | $150.43 | $151.71 | $150.43 | $151.48 | $148.93 | 8,714 |
2020-12-09 | $152.24 | $152.24 | $150.73 | $151.55 | $149.00 | 6,315 |
2020-12-08 | $151.08 | $151.24 | $151.05 | $151.15 | $148.60 | 3,849 |
2020-12-07 | $151.12 | $151.23 | $150.89 | $151.15 | $148.61 | 5,471 |
2020-12-04 | $151.96 | $151.99 | $151.74 | $151.79 | $149.23 | 5,214 |
2020-12-03 | $151.18 | $151.87 | $150.98 | $151.05 | $148.51 | 10,053 |
2020-12-02 | $150.29 | $151.08 | $149.72 | $150.42 | $147.89 | 16,582 |
2020-12-01 | $151.02 | $151.66 | $150.95 | $151.44 | $148.89 | 5,077 |
2020-11-30 | $150.55 | $150.55 | $148.87 | $149.20 | $146.69 | 13,108 |
2020-11-27 | $151.37 | $151.64 | $151.15 | $151.33 | $148.78 | 2,917 |
2020-11-25 | $150.52 | $151.05 | $150.12 | $150.82 | $148.28 | 4,233 |
2020-11-24 | $150.40 | $151.35 | $149.92 | $151.24 | $148.69 | 13,269 |
2020-11-23 | $149.05 | $149.51 | $148.39 | $149.17 | $146.66 | 4,448 |
2020-11-20 | $148.24 | $148.53 | $148.15 | $148.17 | $145.68 | 13,360 |
2020-11-19 | $147.20 | $148.04 | $146.96 | $147.99 | $145.50 | 4,763 |
2020-11-18 | $148.09 | $148.99 | $147.41 | $147.46 | $144.98 | 18,231 |
2020-11-17 | $147.91 | $148.76 | $147.37 | $148.37 | $145.87 | 18,935 |
2020-11-16 | $148.61 | $148.61 | $147.84 | $148.51 | $146.01 | 14,606 |
2020-11-13 | $145.54 | $146.78 | $145.54 | $146.69 | $144.22 | 27,720 |
2020-11-12 | $145.01 | $145.46 | $143.66 | $144.13 | $141.70 | 6,696 |
2020-11-11 | $145.58 | $146.56 | $145.53 | $146.11 | $143.65 | 4,139 |
2020-11-10 | $145.10 | $145.25 | $144.21 | $144.68 | $142.24 | 7,167 |
2020-11-09 | $150.01 | $150.01 | $145.61 | $145.72 | $143.27 | 222,347 |
2020-11-06 | $143.36 | $143.89 | $143.34 | $143.34 | $140.93 | 2,990 |
2020-11-05 | $142.69 | $143.47 | $142.64 | $143.35 | $140.94 | 12,074 |
2020-11-04 | $138.54 | $141.14 | $138.54 | $139.63 | $137.28 | 3,473 |
2020-11-03 | $136.11 | $138.05 | $136.11 | $137.67 | $135.35 | 4,442 |
2020-11-02 | $134.68 | $135.00 | $133.51 | $134.40 | $132.14 | 7,180 |
2020-10-30 | $134.11 | $134.32 | $132.29 | $133.29 | $131.04 | 12,259 |
2020-10-29 | $134.57 | $135.57 | $134.55 | $135.08 | $132.80 | 3,021 |
2020-10-28 | $134.92 | $135.37 | $133.66 | $133.66 | $131.41 | 15,209 |
2020-10-27 | $137.76 | $137.85 | $137.38 | $137.38 | $135.07 | 3,271 |
2020-10-26 | $139.36 | $139.38 | $136.81 | $137.80 | $135.48 | 9,542 |
2020-10-23 | $140.04 | $140.34 | $139.24 | $140.34 | $137.97 | 11,852 |
2020-10-22 | $139.13 | $139.59 | $138.42 | $139.43 | $137.08 | 4,322 |
2020-10-21 | $139.83 | $140.48 | $139.24 | $139.42 | $137.07 | 4,600 |
2020-10-20 | $139.39 | $140.76 | $139.39 | $139.68 | $137.33 | 2,453 |
2020-10-19 | $140.04 | $140.04 | $138.39 | $138.39 | $136.06 | 1,440 |
2020-10-16 | $141.16 | $141.16 | $139.99 | $139.99 | $137.64 | 4,690 |
2020-10-15 | $138.46 | $140.04 | $138.39 | $140.04 | $137.68 | 13,153 |
2020-10-14 | $141.28 | $141.44 | $139.88 | $140.03 | $137.67 | 12,747 |
2020-10-13 | $140.90 | $141.28 | $140.63 | $141.19 | $138.81 | 3,242 |
2020-10-12 | $140.92 | $141.87 | $140.83 | $141.50 | $139.12 | 17,071 |
2020-10-09 | $139.81 | $140.56 | $139.72 | $140.22 | $137.85 | 2,108 |
2020-10-08 | $138.75 | $139.19 | $138.57 | $139.05 | $136.71 | 23,687 |
2020-10-07 | $137.47 | $138.86 | $137.47 | $138.67 | $136.34 | 4,536 |
2020-10-06 | $138.04 | $138.54 | $135.83 | $135.90 | $133.61 | 15,211 |
2020-10-05 | $136.79 | $137.63 | $136.79 | $137.59 | $135.27 | 3,394 |
2020-10-02 | $135.03 | $135.99 | $135.03 | $135.85 | $133.57 | 1,782 |
2020-10-01 | $135.92 | $136.34 | $135.31 | $136.16 | $133.86 | 6,731 |
2020-09-30 | $134.28 | $135.89 | $134.21 | $134.92 | $132.65 | 21,938 |
2020-09-29 | $134.32 | $134.88 | $134.24 | $134.42 | $132.15 | 5,592 |
2020-09-28 | $134.53 | $134.99 | $134.42 | $134.85 | $132.58 | 13,550 |
2020-09-25 | $130.78 | $132.45 | $130.57 | $132.45 | $130.22 | 15,779 |
2020-09-24 | $130.56 | $132.77 | $130.09 | $131.69 | $129.47 | 14,478 |
2020-09-23 | $134.36 | $134.68 | $131.74 | $131.74 | $129.52 | 11,010 |
2020-09-22 | $132.01 | $132.70 | $131.38 | $132.69 | $130.45 | 11,941 |
2020-09-21 | $131.68 | $131.68 | $129.61 | $131.42 | $129.21 | 30,420 |
2020-09-18 | $135.93 | $135.93 | $133.75 | $134.53 | $132.26 | 16,871 |
2020-09-17 | $135.65 | $136.73 | $135.65 | $135.81 | $133.52 | 3,255 |
2020-09-16 | $138.20 | $138.53 | $137.29 | $137.29 | $134.98 | 2,977 |
2020-09-15 | $137.69 | $137.81 | $137.25 | $137.65 | $135.33 | 3,250 |
2020-09-14 | $136.55 | $137.16 | $136.23 | $136.47 | $134.17 | 29,798 |
2020-09-11 | $135.28 | $135.77 | $134.31 | $135.05 | $132.78 | 4,712 |
2020-09-10 | $136.39 | $137.06 | $134.29 | $134.29 | $132.03 | 5,352 |
2020-09-09 | $134.60 | $136.05 | $134.26 | $135.58 | $133.29 | 5,276 |
2020-09-08 | $133.01 | $134.60 | $132.75 | $133.77 | $131.52 | 6,030 |
2020-09-04 | $135.73 | $135.73 | $133.52 | $135.56 | $133.28 | 10,500 |
2020-09-03 | $139.32 | $139.32 | $134.97 | $135.77 | $133.48 | 4,102 |
2020-09-02 | $138.60 | $139.58 | $137.88 | $139.58 | $137.23 | 43,545 |
2020-09-01 | $136.49 | $137.58 | $136.49 | $137.47 | $135.15 | 11,413 |
2020-08-31 | $137.14 | $137.14 | $136.15 | $136.15 | $133.86 | 18,722 |
2020-08-28 | $136.74 | $137.23 | $136.44 | $137.18 | $134.87 | 1,833 |
2020-08-27 | $137.22 | $137.22 | $136.10 | $136.49 | $134.19 | 2,005 |
2020-08-26 | $136.11 | $137.14 | $136.11 | $136.96 | $134.65 | 2,233 |
2020-08-25 | $135.15 | $135.74 | $135.15 | $135.74 | $133.45 | 1,081 |
2020-08-24 | $134.90 | $135.30 | $134.90 | $135.30 | $133.02 | 1,389 |
2020-08-21 | $132.65 | $133.50 | $132.37 | $133.42 | $131.17 | 18,533 |
2020-08-20 | $132.83 | $133.09 | $132.83 | $133.00 | $130.76 | 2,252 |
2020-08-19 | $134.46 | $134.46 | $133.37 | $133.37 | $131.13 | 27,891 |
2020-08-18 | $134.43 | $134.43 | $133.77 | $134.37 | $132.11 | 19,177 |
2020-08-17 | $133.51 | $133.51 | $133.45 | $133.45 | $131.20 | 50,579 |
2020-08-14 | $132.16 | $132.16 | $132.16 | $132.16 | $129.93 | 290 |
2020-08-13 | $132.62 | $133.24 | $132.34 | $132.34 | $130.11 | 4,088 |
2020-08-12 | $132.54 | $132.77 | $132.06 | $132.70 | $130.46 | 5,134 |
2020-08-11 | $131.71 | $132.04 | $130.54 | $130.54 | $128.34 | 55,449 |
2020-08-10 | $129.11 | $129.77 | $129.11 | $129.77 | $127.59 | 2,852 |
2020-08-07 | $128.45 | $128.69 | $128.32 | $128.69 | $126.52 | 425,312 |
2020-08-06 | $127.80 | $128.64 | $127.78 | $128.62 | $126.46 | 25,512 |
2020-08-05 | $127.57 | $128.17 | $127.57 | $127.94 | $125.78 | 2,258 |
2020-08-04 | $125.73 | $126.69 | $125.73 | $126.69 | $124.56 | 133,026 |
2020-08-03 | $125.19 | $125.50 | $125.13 | $125.50 | $123.39 | 4,551 |
2020-07-31 | $125.55 | $125.55 | $123.45 | $124.14 | $122.05 | 3,476 |
2020-07-30 | $124.35 | $125.55 | $123.80 | $125.47 | $123.36 | 2,596 |
2020-07-29 | $125.66 | $126.41 | $125.63 | $126.18 | $124.06 | 3,960 |
2020-07-28 | $125.68 | $125.99 | $125.11 | $125.11 | $123.01 | 5,413 |
2020-07-27 | $126.13 | $126.16 | $126.00 | $126.16 | $124.03 | 1,042 |
2020-07-24 | $124.90 | $125.26 | $124.90 | $125.24 | $123.13 | 1,256 |
2020-07-23 | $126.64 | $126.78 | $124.99 | $125.29 | $123.18 | 3,551 |
2020-07-22 | $125.60 | $126.56 | $125.60 | $126.56 | $124.43 | 1,213 |
2020-07-21 | $126.58 | $126.58 | $125.95 | $125.95 | $123.83 | 1,686 |
2020-07-20 | $124.58 | $125.69 | $124.33 | $125.66 | $123.54 | 4,312 |
2020-07-17 | $124.79 | $124.89 | $124.61 | $124.61 | $122.51 | 2,475 |
2020-07-16 | $124.29 | $124.73 | $124.29 | $124.61 | $122.51 | 1,538 |
2020-07-15 | $125.52 | $125.61 | $124.19 | $125.45 | $123.34 | 1,721 |
2020-07-14 | $121.76 | $123.44 | $120.81 | $123.37 | $121.29 | 39,700 |
2020-07-13 | $124.31 | $125.42 | $122.18 | $122.28 | $120.22 | 44,799 |
2020-07-10 | $121.88 | $123.18 | $121.75 | $123.18 | $121.10 | 11,329 |
2020-07-09 | $122.27 | $122.27 | $120.85 | $121.71 | $119.66 | 5,212 |
2020-07-08 | $121.43 | $122.19 | $121.19 | $122.19 | $120.13 | 1,977 |
2020-07-07 | $122.25 | $122.26 | $121.12 | $121.12 | $119.08 | 8,941 |
2020-07-06 | $122.47 | $122.99 | $122.47 | $122.99 | $120.92 | 5,043 |
2020-07-02 | $121.53 | $121.53 | $120.46 | $120.46 | $118.43 | 7,472 |
2020-07-01 | $118.75 | $119.73 | $118.75 | $119.37 | $117.36 | 6,094 |
2020-06-30 | $117.56 | $119.37 | $117.39 | $118.85 | $116.85 | 15,675 |
2020-06-29 | $115.93 | $118.02 | $115.93 | $117.92 | $115.93 | 3,564 |
2020-06-26 | $118.45 | $118.45 | $116.32 | $116.46 | $114.50 | 14,502 |
2020-06-25 | $117.88 | $118.68 | $117.43 | $118.68 | $116.68 | 5,405 |
2020-06-24 | $120.13 | $120.13 | $117.43 | $118.16 | $116.17 | 8,558 |
2020-06-23 | $121.77 | $121.77 | $120.96 | $121.06 | $119.02 | 12,378 |
2020-06-22 | $118.94 | $120.05 | $118.94 | $120.05 | $118.03 | 9,329 |
2020-06-19 | $121.42 | $121.42 | $118.46 | $118.65 | $116.65 | 4,151 |
2020-06-18 | $119.43 | $120.07 | $119.43 | $119.60 | $117.59 | 4,443 |
2020-06-17 | $121.07 | $121.07 | $120.09 | $120.21 | $118.18 | 8,338 |
2020-06-16 | $121.65 | $121.65 | $118.55 | $120.04 | $118.02 | 47,932 |
2020-06-15 | $115.41 | $118.12 | $115.41 | $118.12 | $116.13 | 2,897 |
2020-06-12 | $119.88 | $119.88 | $116.42 | $118.46 | $115.95 | 5,035 |
2020-06-11 | $119.48 | $120.34 | $116.42 | $116.42 | $113.95 | 26,220 |
2020-06-10 | $124.73 | $124.73 | $123.32 | $123.68 | $121.06 | 2,751 |
2020-06-09 | $124.00 | $124.76 | $123.69 | $124.38 | $121.75 | 4,939 |
2020-06-08 | $125.36 | $125.96 | $124.78 | $125.95 | $123.28 | 12,321 |
2020-06-05 | $124.55 | $125.21 | $124.49 | $124.49 | $121.85 | 11,448 |
2020-06-04 | $121.77 | $122.23 | $121.02 | $121.24 | $118.67 | 10,639 |
2020-06-03 | $120.68 | $122.41 | $120.68 | $122.16 | $119.57 | 5,765 |
2020-06-02 | $118.68 | $119.37 | $118.46 | $119.33 | $116.80 | 12,120 |
2020-06-01 | $117.05 | $118.21 | $117.05 | $118.01 | $115.51 | 28,001 |
2020-05-29 | $115.91 | $116.44 | $114.99 | $116.27 | $113.81 | 18,025 |
2020-05-28 | $117.61 | $117.90 | $116.40 | $116.56 | $114.09 | 4,247 |
2020-05-27 | $116.35 | $116.59 | $114.92 | $116.59 | $114.12 | 16,984 |
2020-05-26 | $115.04 | $115.15 | $114.35 | $114.35 | $111.93 | 35,651 |
2020-05-22 | $110.84 | $111.35 | $110.80 | $111.35 | $108.99 | 2,700 |
2020-05-21 | $111.62 | $111.85 | $110.50 | $111.41 | $109.05 | 13,180 |
2020-05-20 | $111.69 | $111.87 | $111.17 | $111.59 | $109.23 | 27,403 |
2020-05-19 | $110.35 | $111.44 | $110.00 | $110.03 | $107.70 | 66,188 |
2020-05-18 | $109.02 | $110.74 | $109.02 | $110.63 | $108.29 | 52,541 |
2020-05-15 | $104.54 | $105.93 | $104.54 | $105.93 | $103.69 | 4,286 |
2020-05-14 | $102.91 | $105.25 | $102.08 | $105.25 | $103.02 | 11,884 |
2020-05-13 | $106.26 | $106.39 | $103.96 | $104.73 | $102.51 | 15,669 |
2020-05-12 | $108.70 | $108.78 | $106.56 | $106.56 | $104.30 | 13,280 |
2020-05-11 | $108.29 | $109.27 | $108.15 | $108.83 | $106.52 | 6,812 |
2020-05-08 | $108.09 | $109.01 | $108.09 | $108.92 | $106.61 | 5,581 |
2020-05-07 | $106.20 | $106.72 | $106.20 | $106.38 | $104.13 | 4,684 |
2020-05-06 | $105.75 | $105.75 | $104.89 | $104.89 | $102.67 | 5,846 |
2020-05-05 | $105.89 | $106.03 | $105.03 | $105.03 | $102.81 | 10,872 |
2020-05-04 | $103.15 | $104.73 | $103.07 | $104.73 | $102.51 | 7,414 |
2020-05-01 | $105.27 | $105.30 | $104.29 | $104.82 | $102.60 | 6,531 |
2020-04-30 | $108.34 | $108.78 | $107.29 | $108.24 | $105.95 | 14,186 |
2020-04-29 | $108.92 | $110.29 | $108.92 | $109.76 | $107.43 | 6,589 |
2020-04-28 | $108.21 | $108.21 | $106.78 | $106.78 | $104.52 | 6,526 |
2020-04-27 | $104.93 | $106.41 | $104.93 | $106.05 | $103.80 | 9,300 |
2020-04-24 | $102.98 | $104.09 | $102.72 | $103.84 | $101.64 | 3,409 |
2020-04-23 | $103.11 | $104.04 | $102.42 | $102.42 | $100.25 | 4,288 |
2020-04-22 | $102.60 | $102.91 | $102.11 | $102.85 | $100.67 | 4,900 |
2020-04-21 | $102.02 | $102.30 | $100.82 | $100.84 | $98.70 | 17,704 |
2020-04-20 | $104.02 | $105.20 | $103.53 | $103.59 | $101.40 | 15,776 |
2020-04-17 | $104.76 | $105.54 | $104.31 | $105.37 | $103.14 | 166,659 |
2020-04-16 | $101.61 | $102.30 | $100.88 | $101.99 | $99.83 | 9,487 |
2020-04-15 | $101.54 | $101.79 | $100.81 | $101.28 | $99.13 | 3,640 |
2020-04-14 | $103.63 | $104.11 | $103.34 | $103.92 | $101.72 | 6,525 |
2020-04-13 | $101.80 | $101.80 | $100.10 | $101.07 | $98.93 | 13,345 |
2020-04-09 | $101.51 | $102.99 | $101.29 | $102.28 | $100.11 | 5,815 |
2020-04-08 | $98.48 | $100.09 | $98.07 | $99.86 | $97.74 | 10,053 |
2020-04-07 | $100.22 | $100.86 | $97.34 | $97.34 | $95.28 | 11,326 |
2020-04-06 | $92.68 | $95.97 | $92.66 | $95.97 | $93.94 | 9,229 |
2020-04-03 | $89.74 | $90.01 | $87.91 | $88.88 | $87.00 | 19,342 |
2020-04-02 | $90.72 | $91.67 | $89.27 | $90.78 | $88.86 | 5,591 |
2020-04-01 | $91.40 | $91.98 | $89.95 | $90.27 | $88.36 | 8,296 |
2020-03-31 | $95.26 | $96.38 | $94.44 | $94.60 | $92.60 | 34,361 |
2020-03-30 | $95.45 | $97.03 | $94.54 | $96.71 | $94.66 | 19,304 |
2020-03-27 | $94.94 | $97.18 | $94.61 | $95.44 | $93.42 | 4,148 |
2020-03-26 | $96.30 | $98.95 | $95.82 | $98.61 | $96.52 | 6,205 |
2020-03-25 | $93.84 | $97.54 | $92.29 | $95.22 | $93.20 | 16,490 |
2020-03-24 | $89.41 | $92.04 | $89.32 | $92.04 | $90.09 | 98,225 |
2020-03-23 | $83.67 | $84.86 | $82.21 | $83.60 | $81.83 | 69,815 |
2020-03-20 | $87.68 | $89.80 | $84.02 | $84.02 | $82.24 | 72,670 |
2020-03-19 | $82.82 | $87.02 | $80.99 | $85.04 | $83.24 | 75,519 |
2020-03-18 | $83.29 | $85.28 | $79.23 | $82.78 | $81.03 | 90,357 |
2020-03-17 | $87.54 | $90.11 | $84.00 | $88.56 | $86.68 | 162,520 |
2020-03-16 | $86.38 | $90.27 | $85.28 | $85.61 | $83.80 | 60,954 |
2020-03-13 | $97.71 | $97.71 | $92.06 | $97.50 | $95.43 | 73,568 |
2020-03-12 | $95.44 | $96.77 | $92.23 | $92.51 | $90.55 | 27,137 |
2020-03-11 | $106.60 | $106.60 | $102.35 | $103.48 | $101.29 | 46,905 |
2020-03-10 | $108.03 | $109.19 | $104.80 | $109.19 | $106.88 | 98,520 |
2020-03-09 | $104.00 | $106.77 | $104.00 | $104.68 | $102.46 | 18,618 |
2020-03-06 | $110.30 | $112.08 | $109.92 | $111.80 | $109.43 | 5,283 |
2020-03-05 | $114.76 | $114.93 | $112.74 | $113.09 | $110.69 | 103,015 |
2020-03-04 | $115.68 | $117.57 | $114.67 | $117.57 | $115.08 | 16,643 |
2020-03-03 | $116.56 | $117.26 | $112.86 | $113.94 | $111.53 | 8,398 |
2020-03-02 | $113.64 | $115.92 | $112.23 | $115.92 | $113.46 | 12,026 |
2020-02-28 | $110.98 | $113.57 | $110.30 | $113.57 | $111.16 | 13,705 |
2020-02-27 | $115.46 | $117.28 | $114.05 | $114.05 | $111.63 | 11,023 |
2020-02-26 | $119.41 | $120.34 | $117.81 | $117.81 | $115.31 | 17,396 |
2020-02-25 | $121.69 | $121.69 | $118.26 | $118.30 | $115.79 | 3,615 |
2020-02-24 | $120.94 | $121.89 | $120.69 | $121.16 | $118.59 | 6,858 |
2020-02-21 | $126.88 | $126.88 | $125.91 | $125.91 | $123.24 | 2,209 |
2020-02-20 | $127.33 | $127.66 | $126.22 | $127.04 | $124.35 | 121,792 |
2020-02-19 | $127.47 | $127.96 | $127.47 | $127.65 | $124.95 | 3,970 |
2020-02-18 | $126.89 | $127.43 | $126.42 | $126.87 | $124.18 | 51,370 |
2020-02-14 | $127.99 | $127.99 | $127.28 | $127.67 | $124.97 | 40,484 |
2020-02-13 | $127.68 | $128.52 | $127.68 | $127.95 | $125.24 | 84,806 |
2020-02-12 | $127.94 | $128.56 | $127.94 | $128.56 | $125.84 | 37,973 |
2020-02-11 | $126.77 | $127.30 | $126.77 | $127.06 | $124.37 | 27,061 |
2020-02-10 | $125.10 | $126.34 | $125.10 | $126.33 | $123.65 | 141,161 |
2020-02-07 | $125.64 | $125.86 | $125.39 | $125.43 | $122.77 | 3,066 |
2020-02-06 | $127.09 | $127.09 | $126.56 | $126.70 | $124.02 | 10,622 |
2020-02-05 | $125.96 | $126.68 | $125.96 | $126.57 | $123.89 | 1,782 |
2020-02-04 | $125.40 | $125.99 | $125.40 | $125.77 | $123.11 | 55,312 |
2020-02-03 | $123.41 | $124.22 | $123.41 | $123.63 | $121.01 | 2,361 |
2020-01-31 | $124.52 | $124.52 | $122.83 | $122.83 | $120.23 | 3,843 |
2020-01-30 | $123.17 | $123.90 | $123.05 | $123.90 | $121.28 | 101,788 |
2020-01-29 | $124.67 | $125.15 | $124.06 | $124.22 | $121.59 | 16,783 |
2020-01-28 | $123.59 | $124.76 | $123.45 | $124.34 | $121.71 | 20,027 |
2020-01-27 | $122.68 | $123.68 | $122.68 | $123.34 | $120.73 | 3,704 |
2020-01-24 | $127.25 | $127.25 | $125.50 | $125.78 | $123.12 | 2,140 |
2020-01-23 | $126.57 | $127.32 | $126.18 | $127.31 | $124.61 | 7,331 |
2020-01-22 | $128.03 | $128.04 | $127.41 | $127.41 | $124.71 | 2,810 |
2020-01-21 | $127.63 | $127.71 | $127.30 | $127.48 | $124.78 | 3,575 |
2020-01-17 | $128.32 | $128.67 | $128.32 | $128.65 | $125.92 | 8,031 |
2020-01-16 | $127.71 | $127.87 | $127.61 | $127.87 | $125.16 | 6,529 |
2020-01-15 | $127.31 | $127.46 | $127.21 | $127.21 | $124.52 | 1,975 |
2020-01-14 | $127.35 | $127.73 | $126.99 | $127.30 | $124.60 | 5,441 |
2020-01-13 | $126.92 | $127.17 | $126.50 | $127.17 | $124.48 | 8,741 |
2020-01-10 | $127.13 | $127.13 | $126.57 | $126.64 | $123.96 | 4,056 |
2020-01-09 | $127.19 | $127.29 | $126.98 | $127.17 | $124.48 | 4,166 |
2020-01-08 | $126.14 | $127.43 | $126.14 | $126.87 | $124.18 | 16,074 |
2020-01-07 | $126.55 | $126.58 | $126.05 | $126.41 | $123.73 | 17,091 |
2020-01-06 | $125.35 | $126.21 | $125.35 | $126.21 | $123.54 | 1,414 |
2020-01-03 | $125.82 | $126.03 | $125.82 | $126.03 | $123.36 | 562 |
2020-01-02 | $126.47 | $127.18 | $126.47 | $127.18 | $124.49 | 2,652 |
2019-12-31 | $125.44 | $125.93 | $125.44 | $125.93 | $123.26 | 1,400 |
2019-12-30 | $126.62 | $126.62 | $125.49 | $125.64 | $122.98 | 113,112 |
2019-12-27 | $126.66 | $126.76 | $126.28 | $126.46 | $123.78 | 67,423 |
2019-12-26 | $125.54 | $126.17 | $125.52 | $126.17 | $123.50 | 13,493 |
2019-12-24 | $125.47 | $125.67 | $125.40 | $125.47 | $122.81 | 1,437 |
2019-12-23 | $125.46 | $125.52 | $125.39 | $125.41 | $122.75 | 3,572 |
2019-12-20 | $125.37 | $125.65 | $125.31 | $125.31 | $122.66 | 8,772 |
2019-12-19 | $125.14 | $125.61 | $125.14 | $125.38 | $122.72 | 3,676 |
2019-12-18 | $125.43 | $125.46 | $125.27 | $125.34 | $122.68 | 2,300 |
2019-12-17 | $125.62 | $125.67 | $125.55 | $125.55 | $122.89 | 2,079 |
2019-12-16 | $125.47 | $125.86 | $125.47 | $125.60 | $122.94 | 4,050 |
2019-12-13 | $125.46 | $125.75 | $125.21 | $125.52 | $122.14 | 4,493 |
2019-12-12 | $123.87 | $124.89 | $123.87 | $124.89 | $121.53 | 1,379 |
2019-12-11 | $123.34 | $123.87 | $123.34 | $123.87 | $120.54 | 745 |
2019-12-10 | $123.27 | $123.65 | $123.23 | $123.23 | $119.91 | 42,310 |
2019-12-09 | $123.68 | $123.68 | $123.51 | $123.51 | $120.19 | 595 |
2019-12-06 | $123.61 | $123.96 | $123.61 | $123.80 | $120.47 | 104,077 |
2019-12-05 | $123.20 | $123.20 | $122.65 | $122.80 | $119.50 | 103,366 |
2019-12-04 | $122.69 | $123.01 | $122.69 | $122.78 | $119.48 | 2,460 |
2019-12-03 | $121.75 | $121.94 | $121.39 | $121.94 | $118.66 | 14,113 |
2019-12-02 | $123.26 | $123.27 | $122.50 | $122.87 | $119.56 | 5,429 |
2019-11-29 | $124.15 | $124.15 | $123.59 | $123.59 | $120.26 | 6,640 |
2019-11-27 | $124.15 | $124.69 | $123.94 | $124.69 | $121.34 | 4,182 |
2019-11-26 | $123.40 | $123.88 | $123.40 | $123.84 | $120.51 | 49,725 |
2019-11-25 | $122.87 | $123.31 | $122.87 | $123.30 | $119.98 | 22,835 |
2019-11-22 | $122.20 | $122.44 | $121.98 | $122.34 | $119.05 | 127,722 |
2019-11-21 | $122.35 | $122.35 | $121.81 | $121.81 | $118.53 | 2,667 |
2019-11-20 | $122.77 | $122.88 | $122.02 | $122.23 | $118.94 | 3,994 |
2019-11-19 | $123.41 | $123.41 | $122.65 | $122.78 | $119.48 | 2,728 |
2019-11-18 | $123.38 | $123.75 | $123.38 | $123.75 | $120.42 | 8,937 |
2019-11-15 | $123.20 | $123.55 | $123.20 | $123.41 | $120.09 | 14,312 |
2019-11-14 | $122.77 | $122.99 | $122.63 | $122.99 | $119.68 | 1,338 |
2019-11-13 | $122.79 | $123.02 | $122.64 | $122.91 | $119.60 | 6,377 |
2019-11-12 | $123.59 | $123.66 | $123.11 | $123.23 | $119.91 | 14,476 |
2019-11-11 | $123.31 | $123.40 | $123.31 | $123.40 | $120.08 | 1,575 |
2019-11-08 | $123.48 | $123.61 | $123.27 | $123.49 | $120.17 | 9,468 |
2019-11-07 | $124.20 | $124.20 | $123.65 | $123.71 | $120.38 | 1,976 |
2019-11-06 | $123.88 | $123.88 | $123.52 | $123.71 | $120.38 | 1,097 |
2019-11-05 | $123.80 | $123.99 | $123.80 | $123.94 | $120.61 | 2,117 |
2019-11-04 | $124.06 | $124.06 | $123.78 | $123.85 | $120.52 | 9,015 |
2019-11-01 | $123.33 | $123.50 | $123.28 | $123.29 | $119.97 | 31,128 |
2019-10-31 | $122.79 | $122.79 | $122.02 | $122.57 | $119.27 | 9,966 |
2019-10-30 | $122.01 | $122.96 | $122.01 | $122.96 | $119.65 | 1,152 |
2019-10-29 | $122.65 | $122.65 | $122.36 | $122.36 | $119.07 | 18,334 |
2019-10-28 | $122.97 | $122.97 | $122.73 | $122.79 | $119.49 | 4,772 |
2019-10-25 | $122.21 | $122.31 | $122.20 | $122.24 | $118.95 | 1,706 |
2019-10-24 | $121.83 | $121.94 | $121.65 | $121.94 | $118.66 | 1,378 |
2019-10-23 | $122.06 | $122.06 | $121.51 | $121.85 | $118.57 | 5,784 |
2019-10-22 | $122.60 | $122.62 | $122.17 | $122.17 | $118.88 | 1,617 |
2019-10-21 | $122.63 | $122.72 | $122.63 | $122.72 | $119.42 | 195 |
2019-10-18 | $122.14 | $122.26 | $122.14 | $122.26 | $118.97 | 471 |
2019-10-17 | $122.83 | $122.90 | $122.35 | $122.49 | $119.19 | 12,050 |
2019-10-16 | $121.82 | $122.16 | $121.82 | $122.16 | $118.87 | 1,118 |
2019-10-15 | $120.82 | $121.93 | $120.72 | $121.55 | $118.28 | 44,671 |
2019-10-14 | $120.21 | $120.29 | $119.99 | $120.17 | $116.94 | 12,893 |
2019-10-11 | $120.25 | $121.12 | $120.25 | $120.38 | $117.14 | 2,797 |
2019-10-10 | $117.98 | $118.41 | $117.98 | $118.41 | $115.22 | 1,247 |
2019-10-09 | $117.61 | $117.78 | $117.61 | $117.66 | $114.49 | 720 |
2019-10-08 | $116.52 | $117.11 | $116.24 | $116.24 | $113.11 | 1,654 |
2019-10-07 | $117.62 | $117.62 | $117.41 | $117.54 | $114.38 | 6,490 |
2019-10-04 | $117.05 | $118.00 | $117.05 | $118.00 | $114.83 | 1,588 |
2019-10-03 | $116.22 | $116.89 | $116.19 | $116.89 | $113.75 | 5,964 |
2019-10-02 | $117.62 | $117.62 | $116.30 | $116.30 | $113.17 | 2,720 |
2019-10-01 | $120.10 | $120.23 | $118.67 | $118.86 | $115.66 | 20,075 |
2019-09-30 | $119.47 | $119.88 | $119.47 | $119.88 | $116.65 | 6,898 |
2019-09-27 | $119.61 | $119.66 | $118.69 | $118.94 | $115.74 | 1,778 |
2019-09-26 | $119.83 | $119.83 | $119.07 | $119.42 | $116.21 | 11,840 |
2019-09-25 | $119.01 | $119.36 | $119.00 | $119.36 | $116.15 | 1,853 |
2019-09-24 | $120.39 | $120.39 | $118.99 | $119.07 | $115.87 | 3,487 |
2019-09-23 | $120.04 | $120.04 | $119.82 | $119.82 | $116.60 | 699 |
2019-09-20 | $120.83 | $121.17 | $119.81 | $119.87 | $116.65 | 5,933 |
2019-09-19 | $120.87 | $121.19 | $120.60 | $120.60 | $117.36 | 5,907 |
2019-09-18 | $120.54 | $120.99 | $119.98 | $120.75 | $117.50 | 7,856 |
2019-09-17 | $120.86 | $120.86 | $120.86 | $120.86 | $117.61 | 285 |
2019-09-16 | $120.19 | $120.20 | $120.19 | $120.20 | $116.97 | 1,255 |
2019-09-13 | $122.12 | $122.12 | $121.80 | $121.86 | $118.58 | 1,073 |
2019-09-12 | $121.97 | $121.97 | $121.60 | $121.70 | $118.43 | 2,008 |
2019-09-11 | $120.80 | $121.01 | $120.80 | $121.01 | $117.75 | 2,164 |
2019-09-10 | $120.37 | $120.52 | $119.61 | $120.45 | $117.21 | 12,249 |
2019-09-09 | $120.94 | $121.00 | $120.72 | $120.89 | $117.64 | 4,065 |
2019-09-06 | $120.39 | $120.71 | $120.30 | $120.36 | $117.12 | 2,595 |
2019-09-05 | $119.35 | $120.20 | $118.41 | $120.14 | $116.91 | 10,611 |
2019-09-04 | $117.67 | $118.09 | $117.49 | $117.98 | $114.81 | 11,210 |
2019-09-03 | $116.62 | $116.94 | $116.46 | $116.80 | $113.66 | 3,435 |
2019-08-30 | $118.09 | $118.09 | $116.97 | $117.20 | $114.05 | 7,553 |
2019-08-29 | $117.52 | $117.70 | $117.46 | $117.49 | $114.33 | 4,508 |
2019-08-28 | $115.02 | $116.33 | $115.02 | $116.20 | $113.07 | 8,415 |
2019-08-27 | $116.16 | $116.24 | $115.33 | $115.45 | $112.34 | 75,793 |
2019-08-26 | $115.35 | $115.47 | $114.99 | $115.29 | $112.19 | 4,159 |
2019-08-23 | $116.11 | $116.53 | $114.00 | $114.07 | $111.00 | 10,925 |
2019-08-22 | $117.23 | $117.23 | $116.08 | $116.78 | $113.64 | 2,282 |
2019-08-21 | $116.74 | $116.95 | $116.58 | $116.69 | $113.55 | 10,696 |
2019-08-20 | $115.16 | $115.70 | $114.95 | $115.05 | $111.95 | 8,870 |
2019-08-19 | $115.30 | $115.46 | $115.06 | $115.23 | $112.13 | 10,985 |
2019-08-16 | $113.35 | $113.98 | $113.22 | $113.73 | $110.67 | 5,278 |
2019-08-15 | $113.38 | $113.38 | $112.36 | $112.78 | $109.75 | 1,654 |
2019-08-14 | $114.14 | $114.14 | $112.76 | $112.86 | $109.82 | 3,635 |
2019-08-13 | $115.18 | $116.46 | $115.17 | $116.29 | $113.16 | 66,687 |
2019-08-12 | $115.66 | $115.66 | $114.64 | $114.91 | $111.82 | 2,000 |
2019-08-09 | $116.67 | $116.81 | $116.25 | $116.25 | $113.12 | 2,386 |
2019-08-08 | $116.08 | $117.46 | $116.08 | $117.33 | $114.17 | 5,601 |
2019-08-07 | $114.15 | $115.80 | $114.05 | $115.70 | $112.59 | 6,235 |
2019-08-06 | $114.40 | $115.02 | $113.70 | $114.95 | $111.86 | 25,328 |
2019-08-05 | $114.61 | $114.61 | $112.98 | $113.45 | $110.40 | 12,660 |
2019-08-02 | $117.38 | $117.38 | $116.32 | $116.57 | $113.43 | 3,049 |
2019-08-01 | $119.29 | $120.39 | $117.73 | $117.84 | $114.67 | 3,404 |
2019-07-31 | $120.06 | $120.10 | $119.00 | $119.00 | $115.80 | 4,631 |
2019-07-30 | $120.14 | $120.30 | $119.95 | $119.95 | $116.72 | 3,467 |
2019-07-29 | $121.26 | $121.26 | $121.09 | $121.09 | $117.83 | 586 |
2019-07-26 | $121.37 | $121.81 | $121.37 | $121.81 | $118.53 | 4,700 |
2019-07-25 | $122.07 | $122.07 | $121.44 | $121.44 | $118.17 | 2,949 |
2019-07-24 | $121.70 | $122.46 | $121.70 | $122.33 | $119.04 | 14,064 |
2019-07-23 | $121.81 | $121.86 | $121.36 | $121.86 | $118.58 | 12,398 |
2019-07-22 | $121.22 | $121.22 | $121.22 | $121.22 | $117.96 | 301 |
2019-07-19 | $121.59 | $121.63 | $120.88 | $120.93 | $117.68 | 2,403 |
2019-07-18 | $121.49 | $121.49 | $121.49 | $121.49 | $118.22 | 401 |
2019-07-17 | $122.38 | $122.45 | $121.61 | $121.61 | $118.34 | 15,037 |
2019-07-16 | $122.21 | $122.61 | $122.15 | $122.34 | $119.05 | 4,173 |
2019-07-15 | $122.33 | $122.35 | $122.02 | $122.32 | $119.03 | 2,183 |
2019-07-12 | $121.87 | $122.23 | $121.87 | $122.23 | $118.94 | 2,501 |
2019-07-11 | $121.31 | $121.52 | $120.99 | $120.99 | $117.73 | 14,419 |
2019-07-10 | $121.05 | $121.05 | $120.85 | $120.85 | $117.60 | 6,542 |
2019-07-09 | $119.89 | $120.61 | $119.89 | $120.46 | $117.22 | 72,052 |
2019-07-08 | $120.10 | $120.70 | $120.07 | $120.62 | $117.37 | 5,297 |
2019-07-05 | $119.96 | $120.60 | $119.64 | $120.60 | $117.36 | 13,161 |
2019-07-03 | $120.37 | $120.62 | $120.22 | $120.58 | $117.34 | 1,537 |
2019-07-02 | $119.48 | $119.60 | $119.08 | $119.60 | $116.38 | 152,735 |
2019-07-01 | $119.93 | $120.16 | $119.24 | $119.35 | $116.14 | 16,741 |
2019-06-28 | $118.73 | $118.82 | $118.44 | $118.51 | $115.32 | 5,525 |
2019-06-27 | $117.83 | $118.28 | $117.83 | $118.13 | $114.95 | 28,830 |
2019-06-26 | $117.49 | $117.60 | $117.21 | $117.21 | $114.06 | 31,865 |
2019-06-25 | $118.03 | $118.03 | $116.84 | $116.89 | $113.75 | 44,893 |
2019-06-24 | $118.42 | $118.42 | $118.04 | $118.04 | $114.86 | 3,193 |
2019-06-21 | $118.48 | $118.70 | $118.24 | $118.24 | $115.06 | 17,330 |
2019-06-20 | $118.98 | $119.07 | $118.27 | $118.94 | $115.74 | 5,466 |
2019-06-19 | $117.67 | $118.06 | $117.33 | $117.91 | $114.74 | 6,967 |
2019-06-18 | $117.12 | $117.95 | $117.12 | $117.54 | $114.38 | 93,083 |
2019-06-17 | $116.56 | $116.56 | $116.31 | $116.41 | $113.28 | 4,246 |
2019-06-14 | $116.94 | $117.28 | $116.93 | $117.28 | $113.03 | 2,370 |
2019-06-13 | $116.78 | $117.25 | $116.78 | $117.19 | $112.94 | 5,089 |
2019-06-12 | $116.71 | $116.83 | $116.55 | $116.55 | $112.33 | 1,617 |
2019-06-11 | $117.47 | $117.70 | $116.95 | $117.04 | $112.80 | 31,244 |
2019-06-10 | $116.20 | $117.20 | $116.20 | $116.50 | $112.28 | 2,578 |
2019-06-07 | $114.46 | $115.93 | $114.46 | $115.43 | $111.25 | 9,828 |
2019-06-06 | $113.57 | $114.13 | $113.28 | $114.07 | $109.94 | 2,716 |
2019-06-05 | $113.71 | $113.71 | $113.06 | $113.46 | $109.35 | 8,710 |
2019-06-04 | $111.57 | $112.95 | $111.57 | $112.95 | $108.86 | 72,664 |
2019-06-03 | $110.98 | $111.05 | $110.04 | $110.46 | $106.46 | 5,870 |
2019-05-31 | $110.89 | $111.27 | $110.77 | $111.01 | $106.99 | 7,153 |
2019-05-30 | $112.67 | $112.84 | $112.28 | $112.69 | $108.61 | 10,822 |
2019-05-29 | $112.32 | $112.33 | $111.42 | $112.08 | $108.02 | 22,755 |
2019-05-28 | $114.15 | $114.49 | $112.96 | $113.06 | $108.96 | 246,388 |
2019-05-24 | $113.80 | $113.93 | $113.19 | $113.50 | $109.39 | 2,734 |
2019-05-23 | $113.00 | $113.08 | $112.55 | $112.91 | $108.82 | 8,375 |
2019-05-22 | $114.59 | $114.92 | $114.34 | $114.34 | $110.20 | 7,582 |
2019-05-21 | $115.02 | $115.41 | $114.61 | $115.32 | $111.14 | 39,016 |
2019-05-20 | $114.64 | $114.79 | $114.23 | $114.54 | $110.39 | 21,304 |
2019-05-17 | $116.13 | $116.80 | $115.50 | $115.70 | $111.51 | 4,099 |
2019-05-16 | $115.59 | $116.61 | $115.59 | $116.18 | $111.97 | 10,537 |
2019-05-15 | $114.31 | $115.71 | $114.03 | $115.35 | $111.17 | 5,471 |
2019-05-14 | $114.26 | $115.06 | $113.98 | $114.58 | $110.43 | 12,878 |
2019-05-13 | $114.40 | $114.40 | $113.37 | $113.57 | $109.45 | 15,134 |
2019-05-10 | $116.55 | $117.18 | $115.16 | $116.80 | $112.57 | 10,093 |
2019-05-09 | $116.22 | $116.92 | $115.54 | $116.74 | $112.51 | 3,713 |
2019-05-08 | $117.25 | $118.02 | $117.25 | $117.29 | $113.04 | 8,442 |
2019-05-07 | $118.41 | $118.72 | $116.74 | $117.60 | $113.34 | 38,087 |
2019-05-06 | $118.08 | $119.80 | $118.08 | $119.42 | $115.09 | 4,543 |
2019-05-03 | $119.80 | $120.54 | $119.80 | $120.29 | $115.93 | 2,164 |
2019-05-02 | $118.90 | $118.95 | $118.43 | $118.68 | $114.38 | 65,205 |
2019-05-01 | $120.17 | $120.35 | $118.60 | $118.60 | $114.30 | 9,303 |
2019-04-30 | $120.05 | $120.29 | $119.54 | $119.87 | $115.53 | 26,622 |
2019-04-29 | $120.27 | $120.48 | $119.92 | $120.19 | $115.83 | 21,881 |
2019-04-26 | $119.77 | $120.22 | $119.77 | $120.22 | $115.86 | 5,065 |
2019-04-25 | $119.74 | $120.12 | $119.30 | $119.30 | $114.98 | 1,808 |
2019-04-24 | $119.93 | $120.22 | $119.79 | $119.79 | $115.45 | 20,671 |
2019-04-23 | $119.61 | $120.64 | $119.61 | $120.41 | $116.05 | 12,713 |
2019-04-22 | $119.47 | $120.18 | $119.14 | $119.63 | $115.29 | 9,454 |
2019-04-18 | $119.76 | $120.10 | $119.62 | $119.85 | $115.51 | 25,727 |
2019-04-17 | $119.74 | $119.98 | $119.60 | $119.60 | $115.27 | 5,758 |
2019-04-16 | $118.89 | $119.11 | $118.81 | $118.88 | $114.57 | 4,962 |
2019-04-15 | $118.28 | $118.60 | $118.11 | $118.60 | $114.30 | 5,183 |
2019-04-12 | $118.03 | $118.35 | $118.03 | $118.32 | $114.03 | 6,409 |
2019-04-11 | $117.27 | $117.50 | $117.18 | $117.50 | $113.24 | 5,534 |
2019-04-10 | $116.59 | $116.98 | $116.24 | $116.98 | $112.74 | 15,839 |
2019-04-09 | $116.84 | $116.88 | $116.26 | $116.26 | $112.05 | 99,062 |
2019-04-08 | $116.67 | $117.23 | $116.67 | $117.23 | $112.98 | 912 |
2019-04-05 | $116.63 | $117.00 | $116.63 | $116.96 | $112.72 | 2,237 |
2019-04-04 | $115.88 | $116.40 | $115.88 | $116.31 | $112.09 | 13,770 |
2019-04-03 | $115.69 | $116.08 | $115.59 | $115.72 | $111.53 | 3,641 |
2019-04-02 | $114.86 | $115.15 | $114.68 | $115.15 | $110.98 | 6,146 |
2019-04-01 | $114.40 | $114.81 | $114.26 | $114.81 | $110.65 | 10,762 |
2019-03-29 | $113.06 | $113.30 | $112.88 | $113.21 | $109.11 | 7,435 |
2019-03-28 | $112.71 | $113.01 | $112.31 | $112.71 | $108.63 | 8,388 |
2019-03-27 | $112.92 | $112.92 | $111.84 | $112.56 | $108.48 | 3,397 |
2019-03-26 | $112.87 | $113.04 | $112.34 | $112.53 | $108.45 | 7,608 |
2019-03-25 | $111.34 | $112.21 | $111.27 | $111.96 | $107.90 | 12,007 |
2019-03-22 | $112.81 | $112.81 | $111.49 | $111.49 | $107.45 | 2,257 |
2019-03-21 | $112.29 | $113.58 | $112.29 | $113.54 | $109.43 | 5,976 |
2019-03-20 | $112.57 | $113.11 | $111.75 | $112.76 | $108.67 | 13,117 |
2019-03-19 | $112.87 | $113.65 | $112.62 | $112.68 | $108.60 | 3,015 |
2019-03-18 | $111.44 | $112.22 | $111.44 | $112.05 | $107.99 | 11,624 |
2019-03-15 | $111.22 | $111.45 | $110.79 | $111.31 | $107.28 | 13,944 |
2019-03-14 | $110.69 | $110.71 | $110.42 | $110.43 | $106.43 | 7,051 |
2019-03-13 | $110.63 | $111.15 | $110.63 | $110.94 | $106.92 | 9,834 |
2019-03-12 | $110.37 | $110.52 | $110.05 | $110.24 | $106.24 | 23,031 |
2019-03-11 | $109.22 | $110.36 | $109.22 | $110.36 | $106.36 | 11,130 |
2019-03-08 | $108.42 | $109.06 | $108.17 | $109.06 | $105.11 | 18,013 |
2019-03-07 | $110.57 | $110.69 | $109.17 | $109.36 | $105.40 | 14,869 |
2019-03-06 | $112.10 | $112.10 | $111.03 | $111.03 | $107.01 | 15,093 |
2019-03-05 | $111.79 | $112.21 | $111.78 | $111.81 | $107.76 | 3,963 |
2019-03-04 | $112.35 | $112.35 | $111.15 | $111.55 | $107.51 | 4,270 |
2019-03-01 | $112.15 | $112.32 | $111.63 | $112.03 | $107.97 | 5,922 |
2019-02-28 | $111.24 | $111.55 | $111.17 | $111.30 | $107.27 | 12,613 |
2019-02-27 | $111.77 | $111.98 | $111.48 | $111.65 | $107.60 | 4,875 |
2019-02-26 | $111.47 | $112.22 | $111.41 | $111.90 | $107.84 | 20,293 |
2019-02-25 | $112.21 | $112.41 | $111.74 | $111.74 | $107.69 | 15,248 |
2019-02-22 | $111.18 | $111.59 | $111.16 | $111.41 | $107.37 | 4,111 |
2019-02-21 | $110.87 | $111.17 | $110.71 | $110.71 | $106.70 | 5,221 |
2019-02-20 | $110.88 | $111.24 | $110.67 | $110.94 | $106.92 | 9,385 |
2019-02-19 | $109.70 | $110.87 | $109.54 | $110.48 | $106.48 | 16,952 |
2019-02-15 | $109.83 | $109.91 | $109.58 | $109.78 | $105.80 | 5,789 |
2019-02-14 | $108.97 | $109.58 | $108.92 | $109.10 | $105.15 | 9,122 |
2019-02-13 | $109.67 | $110.15 | $109.58 | $109.86 | $105.88 | 6,290 |
2019-02-12 | $108.33 | $109.40 | $107.98 | $109.11 | $105.16 | 37,093 |
2019-02-11 | $107.49 | $107.65 | $107.15 | $107.20 | $103.31 | 72,400 |
2019-02-08 | $107.01 | $107.30 | $106.45 | $107.03 | $103.15 | 16,022 |
2019-02-07 | $108.12 | $108.19 | $107.12 | $107.76 | $103.85 | 43,951 |
2019-02-06 | $109.94 | $110.06 | $109.01 | $109.06 | $105.11 | 6,733 |
2019-02-05 | $109.58 | $110.15 | $109.58 | $109.88 | $105.90 | 30,238 |
2019-02-04 | $108.56 | $109.09 | $108.25 | $109.01 | $105.06 | 114,842 |
2019-02-01 | $109.37 | $109.46 | $108.64 | $108.75 | $104.81 | 61,461 |
2019-01-31 | $109.01 | $110.32 | $109.01 | $110.31 | $106.31 | 284,134 |
2019-01-30 | $108.17 | $109.54 | $108.17 | $109.37 | $105.41 | 34,288 |
2019-01-29 | $107.57 | $107.70 | $106.95 | $107.60 | $103.70 | 209,797 |
2019-01-28 | $107.15 | $107.98 | $106.97 | $107.98 | $104.07 | 92,167 |
2019-01-25 | $108.35 | $108.93 | $108.27 | $108.38 | $104.45 | 26,470 |
2019-01-24 | $106.90 | $107.39 | $106.75 | $107.31 | $103.42 | 17,331 |
2019-01-23 | $106.62 | $106.65 | $105.96 | $106.65 | $102.78 | 9,545 |
2019-01-22 | $107.58 | $107.63 | $106.01 | $106.54 | $102.68 | 100,890 |
2019-01-18 | $108.02 | $108.47 | $107.77 | $108.09 | $104.17 | 13,146 |
2019-01-17 | $105.91 | $107.28 | $105.91 | $107.10 | $103.22 | 23,171 |
2019-01-16 | $106.72 | $106.94 | $106.23 | $106.32 | $102.47 | 20,807 |
2019-01-15 | $105.87 | $106.72 | $105.80 | $106.72 | $102.85 | 9,382 |
2019-01-14 | $105.39 | $106.14 | $104.89 | $105.70 | $101.87 | 129,922 |
2019-01-11 | $106.06 | $106.57 | $105.98 | $106.08 | $102.24 | 43,667 |
2019-01-10 | $105.67 | $106.32 | $104.81 | $106.27 | $102.42 | 15,874 |
2019-01-09 | $106.33 | $106.91 | $106.11 | $106.39 | $102.53 | 34,993 |
2019-01-08 | $106.12 | $106.14 | $104.72 | $105.72 | $101.89 | 21,472 |
2019-01-07 | $103.45 | $105.16 | $103.45 | $104.78 | $100.98 | 63,213 |
2019-01-04 | $100.89 | $103.17 | $100.80 | $102.74 | $99.02 | 45,283 |
2019-01-03 | $100.57 | $100.57 | $99.16 | $99.16 | $95.57 | 9,619 |
2019-01-02 | $99.25 | $101.57 | $98.47 | $101.02 | $97.36 | 7,216 |
2018-12-31 | $100.99 | $101.31 | $100.07 | $100.89 | $97.23 | 212,607 |
2018-12-28 | $100.27 | $101.37 | $99.61 | $99.87 | $96.25 | 46,868 |
2018-12-27 | $98.36 | $99.69 | $96.82 | $99.33 | $95.73 | 288,800 |
2018-12-26 | $95.68 | $99.67 | $95.28 | $99.37 | $95.77 | 198,085 |
2018-12-24 | $97.22 | $97.29 | $94.89 | $94.89 | $91.45 | 105,618 |
2018-12-21 | $98.89 | $99.08 | $96.29 | $96.81 | $93.30 | 16,166 |
2018-12-20 | $100.23 | $100.55 | $98.25 | $98.70 | $95.12 | 20,294 |
2018-12-19 | $102.56 | $103.80 | $100.26 | $101.15 | $97.48 | 50,145 |
2018-12-18 | $102.45 | $103.12 | $101.85 | $102.49 | $98.78 | 19,412 |
2018-12-17 | $103.61 | $103.75 | $101.55 | $102.11 | $97.70 | 28,151 |
2018-12-14 | $105.03 | $105.60 | $104.23 | $104.43 | $99.92 | 18,350 |
2018-12-13 | $106.90 | $106.90 | $105.69 | $106.28 | $101.69 | 11,511 |
2018-12-12 | $106.53 | $107.22 | $106.53 | $106.59 | $101.98 | 3,962 |
2018-12-11 | $106.40 | $106.73 | $104.33 | $105.36 | $100.81 | 10,709 |
2018-12-10 | $104.94 | $105.55 | $103.29 | $105.25 | $100.70 | 53,361 |
2018-12-07 | $107.75 | $108.07 | $105.22 | $105.40 | $100.85 | 11,298 |
2018-12-06 | $105.83 | $108.03 | $105.32 | $108.03 | $103.36 | 14,626 |
2018-12-04 | $110.91 | $110.91 | $107.59 | $107.79 | $103.13 | 6,416 |
2018-12-03 | $111.75 | $112.67 | $111.07 | $111.56 | $106.74 | 12,099 |
2018-11-30 | $108.43 | $109.29 | $108.43 | $108.98 | $104.27 | 9,485 |
2018-11-29 | $109.27 | $109.61 | $108.47 | $109.12 | $104.41 | 28,061 |
2018-11-28 | $107.27 | $109.52 | $107.00 | $109.44 | $104.71 | 41,235 |
2018-11-27 | $106.67 | $106.94 | $106.30 | $106.67 | $102.06 | 8,932 |
2018-11-26 | $106.07 | $107.02 | $105.94 | $106.93 | $102.31 | 40,078 |
2018-11-23 | $104.65 | $105.09 | $104.65 | $105.09 | $100.55 | 1,973 |
2018-11-21 | $104.81 | $105.70 | $104.78 | $105.30 | $100.75 | 4,676 |
2018-11-20 | $103.13 | $105.07 | $103.13 | $103.74 | $99.26 | 10,529 |
2018-11-19 | $106.79 | $106.94 | $105.54 | $105.65 | $101.09 | 11,727 |
2018-11-16 | $107.32 | $107.95 | $106.96 | $107.95 | $103.29 | 8,702 |
2018-11-15 | $107.44 | $108.38 | $106.26 | $108.20 | $103.53 | 12,120 |
2018-11-14 | $109.91 | $110.06 | $108.17 | $108.33 | $103.65 | 12,979 |
2018-11-13 | $108.98 | $109.51 | $108.41 | $108.71 | $104.01 | 5,548 |
2018-11-12 | $110.03 | $110.31 | $108.12 | $108.12 | $103.45 | 46,671 |
2018-11-09 | $111.39 | $111.75 | $110.50 | $111.01 | $106.21 | 9,535 |
2018-11-08 | $112.13 | $112.67 | $111.84 | $112.12 | $107.28 | 7,506 |
2018-11-07 | $111.32 | $112.66 | $111.04 | $112.66 | $107.79 | 10,084 |
2018-11-06 | $109.82 | $110.35 | $109.71 | $110.32 | $105.55 | 16,813 |
2018-11-05 | $109.90 | $110.15 | $109.09 | $109.73 | $104.99 | 25,790 |
2018-11-02 | $110.85 | $111.25 | $109.30 | $110.13 | $105.37 | 64,491 |
2018-11-01 | $108.39 | $109.75 | $108.29 | $109.61 | $104.87 | 67,570 |
2018-10-31 | $107.65 | $108.30 | $107.55 | $107.57 | $102.92 | 50,743 |
2018-10-30 | $104.77 | $106.26 | $104.77 | $106.25 | $101.66 | 16,582 |
2018-10-29 | $107.44 | $108.04 | $103.98 | $104.99 | $100.45 | 31,377 |
2018-10-26 | $106.22 | $107.24 | $104.73 | $105.89 | $101.32 | 53,736 |
2018-10-25 | $106.97 | $109.13 | $106.78 | $108.70 | $104.00 | 45,199 |
2018-10-24 | $108.79 | $108.83 | $105.66 | $105.66 | $101.10 | 44,879 |
2018-10-23 | $107.66 | $109.23 | $107.21 | $109.03 | $104.32 | 6,265 |
2018-10-22 | $109.46 | $109.50 | $108.72 | $109.18 | $104.46 | 11,980 |
2018-10-19 | $109.75 | $110.29 | $109.01 | $109.19 | $104.47 | 4,123 |
2018-10-18 | $111.30 | $111.53 | $109.67 | $109.68 | $104.94 | 18,685 |
2018-10-17 | $112.49 | $112.49 | $111.23 | $111.90 | $107.07 | 49,894 |
2018-10-16 | $111.62 | $112.86 | $111.34 | $112.78 | $107.91 | 13,221 |
2018-10-15 | $109.31 | $111.01 | $109.31 | $110.53 | $105.75 | 28,082 |
2018-10-12 | $111.49 | $111.49 | $109.39 | $110.82 | $106.03 | 14,817 |
2018-10-11 | $110.54 | $110.84 | $108.13 | $109.40 | $104.67 | 42,329 |
2018-10-10 | $114.20 | $114.49 | $110.95 | $110.95 | $106.16 | 39,500 |
2018-10-09 | $114.83 | $115.35 | $114.36 | $114.90 | $109.94 | 148,051 |
2018-10-08 | $114.80 | $115.43 | $113.70 | $115.29 | $110.31 | 12,297 |
2018-10-05 | $116.35 | $116.35 | $114.66 | $115.41 | $110.42 | 7,021 |
2018-10-04 | $117.69 | $117.69 | $115.87 | $116.22 | $111.20 | 11,785 |
2018-10-03 | $119.17 | $119.38 | $118.19 | $118.26 | $113.15 | 5,224 |
2018-10-02 | $119.86 | $119.93 | $118.79 | $118.83 | $113.70 | 15,002 |
2018-10-01 | $120.91 | $121.09 | $120.12 | $120.22 | $115.03 | 10,813 |
2018-09-28 | $120.31 | $120.75 | $120.08 | $120.13 | $114.94 | 20,069 |
2018-09-27 | $120.35 | $120.88 | $120.35 | $120.48 | $115.27 | 1,907 |
2018-09-26 | $120.04 | $120.59 | $120.04 | $120.18 | $114.99 | 2,955 |
2018-09-25 | $120.03 | $120.18 | $119.85 | $120.08 | $114.89 | 3,340 |
2018-09-24 | $119.98 | $119.98 | $119.29 | $119.58 | $114.41 | 20,081 |
2018-09-21 | $121.01 | $121.28 | $120.32 | $120.32 | $115.12 | 4,971 |
2018-09-20 | $120.51 | $120.77 | $120.24 | $120.77 | $115.55 | 6,205 |
2018-09-19 | $119.47 | $119.87 | $119.19 | $119.61 | $114.44 | 134,992 |
2018-09-18 | $118.32 | $119.55 | $118.32 | $119.55 | $114.38 | 9,833 |
2018-09-17 | $118.84 | $118.84 | $117.95 | $117.95 | $112.85 | 5,648 |
2018-09-14 | $119.19 | $119.22 | $118.50 | $118.94 | $113.80 | 13,174 |
2018-09-13 | $119.08 | $119.22 | $118.67 | $118.92 | $113.78 | 6,358 |
2018-09-12 | $118.30 | $118.30 | $117.66 | $118.12 | $113.02 | 3,025 |
2018-09-11 | $117.04 | $117.99 | $116.91 | $117.99 | $112.89 | 6,162 |
2018-09-10 | $117.78 | $117.78 | $117.29 | $117.46 | $112.39 | 4,870 |
2018-09-07 | $116.53 | $117.70 | $116.53 | $117.01 | $111.95 | 4,970 |
2018-09-06 | $117.59 | $118.07 | $116.90 | $117.23 | $112.17 | 16,435 |
2018-09-05 | $118.43 | $118.43 | $117.42 | $117.46 | $112.39 | 9,562 |
2018-09-04 | $118.45 | $119.02 | $118.13 | $118.75 | $113.62 | 12,421 |
2018-08-31 | $119.21 | $119.85 | $118.93 | $119.34 | $114.18 | 26,668 |
2018-08-30 | $119.82 | $119.86 | $119.13 | $119.37 | $114.21 | 11,469 |
2018-08-29 | $119.53 | $120.30 | $119.45 | $120.30 | $115.10 | 2,030 |
2018-08-28 | $119.69 | $119.69 | $119.40 | $119.47 | $114.31 | 10,716 |
2018-08-27 | $118.74 | $119.21 | $118.74 | $119.17 | $114.02 | 4,790 |
2018-08-24 | $117.31 | $118.06 | $117.31 | $117.87 | $112.78 | 9,581 |
2018-08-23 | $117.40 | $117.60 | $117.05 | $117.13 | $112.07 | 5,048 |
2018-08-22 | $117.61 | $118.09 | $117.31 | $117.65 | $112.57 | 4,720 |
2018-08-21 | $117.04 | $117.87 | $117.04 | $117.48 | $112.40 | 2,262 |
2018-08-20 | $116.13 | $116.82 | $116.13 | $116.60 | $111.56 | 5,755 |
2018-08-17 | $115.38 | $116.12 | $115.36 | $115.97 | $110.96 | 5,158 |
2018-08-16 | $115.69 | $116.10 | $115.62 | $115.62 | $110.62 | 5,194 |
2018-08-15 | $115.57 | $115.57 | $114.51 | $115.01 | $110.04 | 4,151 |
2018-08-14 | $116.31 | $116.75 | $115.90 | $116.75 | $111.71 | 7,881 |
2018-08-13 | $116.55 | $116.55 | $115.86 | $115.93 | $110.92 | 5,014 |
2018-08-10 | $116.80 | $116.80 | $116.22 | $116.22 | $111.20 | 7,313 |
2018-08-09 | $117.57 | $118.18 | $117.57 | $117.74 | $112.65 | 9,944 |
2018-08-08 | $117.48 | $117.91 | $117.32 | $117.53 | $112.45 | 16,494 |
2018-08-07 | $117.44 | $117.81 | $116.88 | $117.73 | $112.64 | 26,888 |
2018-08-06 | $116.51 | $117.14 | $115.97 | $116.62 | $111.58 | 129,960 |
2018-08-03 | $115.18 | $116.80 | $115.18 | $116.77 | $111.73 | 7,154 |
2018-08-02 | $115.18 | $116.28 | $115.18 | $116.21 | $111.19 | 22,690 |
2018-08-01 | $116.50 | $116.81 | $115.96 | $116.13 | $111.11 | 26,314 |
2018-07-31 | $116.55 | $117.00 | $116.23 | $116.90 | $111.85 | 21,008 |
2018-07-30 | $116.45 | $116.70 | $116.19 | $116.69 | $111.65 | 16,660 |
2018-07-27 | $118.21 | $118.21 | $116.68 | $116.82 | $111.77 | 47,388 |
2018-07-26 | $117.51 | $117.76 | $117.30 | $117.31 | $112.24 | 21,437 |
2018-07-25 | $116.96 | $117.95 | $116.76 | $117.95 | $112.85 | 13,812 |
2018-07-24 | $117.80 | $117.80 | $117.10 | $117.15 | $112.09 | 1,282 |
2018-07-23 | $117.06 | $117.21 | $116.80 | $117.12 | $112.06 | 125,627 |
2018-07-20 | $117.56 | $117.56 | $117.24 | $117.29 | $112.22 | 4,373 |
2018-07-19 | $117.53 | $117.89 | $117.53 | $117.89 | $112.80 | 2,462 |
2018-07-18 | $118.08 | $118.10 | $117.81 | $117.95 | $112.85 | 5,877 |
2018-07-17 | $116.84 | $118.09 | $116.84 | $117.95 | $112.85 | 6,200 |
2018-07-16 | $117.59 | $117.84 | $117.34 | $117.73 | $112.64 | 25,384 |
2018-07-13 | $117.28 | $117.57 | $117.24 | $117.46 | $112.39 | 10,372 |
2018-07-12 | $116.75 | $117.02 | $116.69 | $116.99 | $111.94 | 2,065 |
2018-07-11 | $116.09 | $116.43 | $116.00 | $116.13 | $111.11 | 15,447 |
2018-07-10 | $116.95 | $117.15 | $116.63 | $117.02 | $111.96 | 10,263 |
2018-07-09 | $116.22 | $116.81 | $116.08 | $116.64 | $111.60 | 68,275 |
2018-07-06 | $114.72 | $115.60 | $114.35 | $115.50 | $110.51 | 7,995 |
2018-07-05 | $114.67 | $114.81 | $113.91 | $114.81 | $109.85 | 7,425 |
2018-07-03 | $114.89 | $114.89 | $114.50 | $114.57 | $109.62 | 3,153 |
2018-07-02 | $113.66 | $114.49 | $113.57 | $114.48 | $109.53 | 61,602 |
2018-06-29 | $115.13 | $115.47 | $114.65 | $114.87 | $109.91 | 56,043 |
2018-06-28 | $113.76 | $114.75 | $113.23 | $114.33 | $109.39 | 10,184 |
2018-06-27 | $115.53 | $115.92 | $113.91 | $113.91 | $108.99 | 16,464 |
2018-06-26 | $115.06 | $115.60 | $114.74 | $115.27 | $110.29 | 4,425 |
2018-06-25 | $116.33 | $116.33 | $114.34 | $114.49 | $109.54 | 36,250 |
2018-06-22 | $117.69 | $117.69 | $116.91 | $117.15 | $112.09 | 25,172 |
2018-06-21 | $117.02 | $117.17 | $116.95 | $116.95 | $111.90 | 2,123 |
2018-06-20 | $117.96 | $118.17 | $117.62 | $117.85 | $112.76 | 10,287 |
2018-06-19 | $116.87 | $117.41 | $116.51 | $117.41 | $112.34 | 3,220 |
2018-06-18 | $118.65 | $119.26 | $118.65 | $119.07 | $112.96 | 24,562 |
2018-06-15 | $119.31 | $119.76 | $119.30 | $119.64 | $113.50 | 17,632 |
2018-06-14 | $119.38 | $119.82 | $119.38 | $119.58 | $113.44 | 11,556 |
2018-06-13 | $119.03 | $119.56 | $118.85 | $119.20 | $113.08 | 7,609 |
2018-06-12 | $118.55 | $118.91 | $118.40 | $118.63 | $112.54 | 4,987 |
2018-06-11 | $118.22 | $118.90 | $118.22 | $118.58 | $112.50 | 32,754 |
2018-06-08 | $117.69 | $118.16 | $117.69 | $118.09 | $112.03 | 11,691 |
2018-06-07 | $118.08 | $118.37 | $117.65 | $117.94 | $111.89 | 13,123 |
2018-06-06 | $117.56 | $118.06 | $117.19 | $118.06 | $112.00 | 4,660 |
2018-06-05 | $116.58 | $117.10 | $116.28 | $117.10 | $111.09 | 7,710 |
2018-06-04 | $116.01 | $116.49 | $115.96 | $116.40 | $110.43 | 9,634 |
2018-06-01 | $115.11 | $115.38 | $115.01 | $115.15 | $109.24 | 25,141 |
2018-05-31 | $114.98 | $115.03 | $114.27 | $114.36 | $108.49 | 81,250 |
2018-05-30 | $114.55 | $115.10 | $114.26 | $115.09 | $109.18 | 5,046 |
2018-05-29 | $114.41 | $114.71 | $113.53 | $113.80 | $107.96 | 12,920 |
2018-05-25 | $115.70 | $115.70 | $115.20 | $115.40 | $109.48 | 3,702 |
2018-05-24 | $115.15 | $115.49 | $115.15 | $115.49 | $109.57 | 3,263 |
2018-05-23 | $114.80 | $115.43 | $114.75 | $115.43 | $109.51 | 6,655 |
2018-05-22 | $116.34 | $116.34 | $115.56 | $115.56 | $109.63 | 7,723 |
2018-05-21 | $116.02 | $116.11 | $115.88 | $115.93 | $109.98 | 9,089 |
2018-05-18 | $115.48 | $115.48 | $115.37 | $115.37 | $109.45 | 1,170 |
2018-05-17 | $115.87 | $116.17 | $115.53 | $115.62 | $109.69 | 70,245 |
2018-05-16 | $115.26 | $115.91 | $115.26 | $115.87 | $109.92 | 2,047 |
2018-05-15 | $115.03 | $115.13 | $114.61 | $115.12 | $109.21 | 17,352 |
2018-05-14 | $116.10 | $116.10 | $115.55 | $115.55 | $109.62 | 2,772 |
2018-05-11 | $115.35 | $115.68 | $115.35 | $115.51 | $109.58 | 24,803 |
2018-05-10 | $114.85 | $115.33 | $114.75 | $115.28 | $109.36 | 6,681 |
2018-05-09 | $114.47 | $114.70 | $113.92 | $114.46 | $108.59 | 5,409 |
2018-05-08 | $114.42 | $114.72 | $114.03 | $114.36 | $108.49 | 14,694 |
2018-05-07 | $114.82 | $114.85 | $114.37 | $114.64 | $108.76 | 7,069 |
2018-05-04 | $113.01 | $114.63 | $113.01 | $114.55 | $108.67 | 6,461 |
2018-05-03 | $113.59 | $113.63 | $112.37 | $113.35 | $107.53 | 10,024 |
2018-05-02 | $114.30 | $114.51 | $113.80 | $113.80 | $107.96 | 4,568 |
2018-05-01 | $113.89 | $114.21 | $113.20 | $114.21 | $108.35 | 12,495 |
2018-04-30 | $114.48 | $114.48 | $114.11 | $114.26 | $108.40 | 86,676 |
2018-04-27 | $115.11 | $115.11 | $114.42 | $114.50 | $108.62 | 3,612 |
2018-04-26 | $113.63 | $114.24 | $113.13 | $114.03 | $108.18 | 9,730 |
2018-04-25 | $112.41 | $113.00 | $112.23 | $113.00 | $107.20 | 4,899 |
2018-04-24 | $114.16 | $114.16 | $112.20 | $112.20 | $106.44 | 2,300 |
2018-04-23 | $113.71 | $114.27 | $113.04 | $113.53 | $107.70 | 23,312 |
2018-04-20 | $114.41 | $114.43 | $113.37 | $113.66 | $107.83 | 4,228 |
2018-04-19 | $114.99 | $114.99 | $114.11 | $114.41 | $108.54 | 3,762 |
2018-04-18 | $115.08 | $115.36 | $114.88 | $115.16 | $109.25 | 9,347 |
2018-04-17 | $114.05 | $114.58 | $114.05 | $114.58 | $108.70 | 4,108 |
2018-04-16 | $113.14 | $113.37 | $112.61 | $113.21 | $107.40 | 20,397 |
2018-04-13 | $113.32 | $113.32 | $113.06 | $113.06 | $107.26 | 1,241 |
2018-04-12 | $112.86 | $113.06 | $112.59 | $112.83 | $107.04 | 4,553 |
2018-04-11 | $112.36 | $113.23 | $112.27 | $112.27 | $106.51 | 8,602 |
2018-04-10 | $112.81 | $112.86 | $112.18 | $112.68 | $106.90 | 5,929 |
2018-04-09 | $111.92 | $112.46 | $111.42 | $111.42 | $105.70 | 4,655 |
2018-04-06 | $112.20 | $112.70 | $110.89 | $111.16 | $105.46 | 10,797 |
2018-04-05 | $112.56 | $113.16 | $112.50 | $112.88 | $107.09 | 7,286 |
2018-04-04 | $108.75 | $111.89 | $108.75 | $111.89 | $106.15 | 9,278 |
2018-04-03 | $109.83 | $110.55 | $109.08 | $110.13 | $104.48 | 10,781 |
2018-04-02 | $111.07 | $111.16 | $108.11 | $108.94 | $103.35 | 190,756 |
2018-03-29 | $110.33 | $111.92 | $110.33 | $111.48 | $105.76 | 94,562 |
2018-03-28 | $110.49 | $110.50 | $109.88 | $109.88 | $104.24 | 6,980 |
2018-03-27 | $112.85 | $112.85 | $110.72 | $110.72 | $105.04 | 4,073 |
2018-03-26 | $111.38 | $111.88 | $110.33 | $111.83 | $106.09 | 60,983 |
2018-03-23 | $111.84 | $111.84 | $109.73 | $109.73 | $104.10 | 11,583 |
2018-03-22 | $112.91 | $112.98 | $111.89 | $111.89 | $106.15 | 7,260 |
2018-03-21 | $113.82 | $114.18 | $113.77 | $113.92 | $108.07 | 3,482 |
2018-03-20 | $113.48 | $113.93 | $113.48 | $113.84 | $108.00 | 3,714 |
2018-03-19 | $113.99 | $113.99 | $112.63 | $113.21 | $107.40 | 12,636 |
2018-03-16 | $114.60 | $114.95 | $114.53 | $114.54 | $108.66 | 3,934 |
2018-03-15 | $114.76 | $115.03 | $114.45 | $114.53 | $108.65 | 21,328 |
2018-03-14 | $115.17 | $115.17 | $114.38 | $114.52 | $108.64 | 4,139 |
2018-03-13 | $115.71 | $115.89 | $114.26 | $114.26 | $108.40 | 3,925 |
2018-03-12 | $115.15 | $115.35 | $114.93 | $115.33 | $109.41 | 12,200 |
2018-03-09 | $114.01 | $114.65 | $113.88 | $114.53 | $108.65 | 8,617 |
2018-03-08 | $113.80 | $113.87 | $113.34 | $113.61 | $107.78 | 52,138 |
2018-03-07 | $113.06 | $113.66 | $112.72 | $113.39 | $107.57 | 21,190 |
2018-03-06 | $114.00 | $114.16 | $113.54 | $114.13 | $108.27 | 9,754 |
2018-03-05 | $111.67 | $113.52 | $111.67 | $113.26 | $107.45 | 28,112 |
2018-03-02 | $111.10 | $112.42 | $110.84 | $112.40 | $106.63 | 9,444 |
2018-03-01 | $113.41 | $113.68 | $111.16 | $112.05 | $106.30 | 26,881 |
2018-02-28 | $114.92 | $115.09 | $113.68 | $113.68 | $107.85 | 20,426 |
2018-02-27 | $116.40 | $116.40 | $114.47 | $114.47 | $108.60 | 8,189 |
2018-02-26 | $116.05 | $116.44 | $115.88 | $116.43 | $110.46 | 8,051 |
2018-02-23 | $114.81 | $115.52 | $114.53 | $115.52 | $109.59 | 6,771 |
2018-02-22 | $114.67 | $115.00 | $114.14 | $114.25 | $108.39 | 7,964 |
2018-02-21 | $115.05 | $115.48 | $114.68 | $114.71 | $108.82 | 17,252 |
2018-02-20 | $114.70 | $115.47 | $114.44 | $114.57 | $108.69 | 27,016 |
2018-02-16 | $115.33 | $116.10 | $115.14 | $115.39 | $109.47 | 60,844 |
2018-02-15 | $115.20 | $115.38 | $114.36 | $115.28 | $109.36 | 13,195 |
2018-02-14 | $111.98 | $114.59 | $111.98 | $114.49 | $108.62 | 35,398 |
2018-02-13 | $111.78 | $112.66 | $111.78 | $112.66 | $106.88 | 24,982 |
2018-02-12 | $111.72 | $112.90 | $111.41 | $112.38 | $106.61 | 74,382 |
2018-02-09 | $111.19 | $111.37 | $107.48 | $110.60 | $104.92 | 18,966 |
2018-02-08 | $114.37 | $114.53 | $110.79 | $110.79 | $105.11 | 5,182 |
2018-02-07 | $114.34 | $115.51 | $114.07 | $114.07 | $108.22 | 17,955 |
2018-02-06 | $110.41 | $114.99 | $110.41 | $114.44 | $108.57 | 30,212 |
2018-02-05 | $115.09 | $115.96 | $111.22 | $112.01 | $106.26 | 23,490 |
2018-02-02 | $117.75 | $117.75 | $116.09 | $116.09 | $110.13 | 36,200 |
2018-02-01 | $117.77 | $118.41 | $117.48 | $117.56 | $111.53 | 65,339 |
2018-01-31 | $118.91 | $118.91 | $117.95 | $118.14 | $112.08 | 52,104 |
2018-01-30 | $118.40 | $118.76 | $118.07 | $118.57 | $112.49 | 19,407 |
2018-01-29 | $119.27 | $119.56 | $119.00 | $119.16 | $113.05 | 13,829 |
2018-01-26 | $118.99 | $119.68 | $118.93 | $119.68 | $113.54 | 6,307 |
2018-01-25 | $119.14 | $119.14 | $118.18 | $118.20 | $112.13 | 7,438 |
2018-01-24 | $119.04 | $119.04 | $118.03 | $118.89 | $112.79 | 14,120 |
2018-01-23 | $118.16 | $118.58 | $118.14 | $118.58 | $112.50 | 26,343 |
2018-01-22 | $116.75 | $117.77 | $116.75 | $117.77 | $111.73 | 14,393 |
2018-01-19 | $116.54 | $116.69 | $116.24 | $116.66 | $110.67 | 3,143 |
2018-01-18 | $115.74 | $115.99 | $115.55 | $115.71 | $109.77 | 6,978 |
2018-01-17 | $115.80 | $116.22 | $115.41 | $116.05 | $110.10 | 7,562 |
2018-01-16 | $116.48 | $116.74 | $115.27 | $115.42 | $109.50 | 31,551 |
2018-01-12 | $114.70 | $115.63 | $114.70 | $115.47 | $109.54 | 23,165 |
2018-01-11 | $113.07 | $114.32 | $113.07 | $114.32 | $108.45 | 6,174 |
2018-01-10 | $112.92 | $113.09 | $112.76 | $112.76 | $106.97 | 7,378 |
2018-01-09 | $113.16 | $113.17 | $112.82 | $113.06 | $107.26 | 3,986 |
2018-01-08 | $112.90 | $113.00 | $112.67 | $112.75 | $106.96 | 22,739 |
2018-01-05 | $112.32 | $112.73 | $112.32 | $112.73 | $106.95 | 2,695 |
2018-01-04 | $111.66 | $111.93 | $111.49 | $111.90 | $106.16 | 14,644 |
2018-01-03 | $110.67 | $111.37 | $110.67 | $111.25 | $105.54 | 6,419 |
2018-01-02 | $109.60 | $110.59 | $109.60 | $110.59 | $104.92 | 22,375 |
2017-12-29 | $109.89 | $109.89 | $109.39 | $109.39 | $103.78 | 10,219 |
2017-12-28 | $109.84 | $109.84 | $109.65 | $109.70 | $104.07 | 6,184 |
2017-12-27 | $109.83 | $110.12 | $109.52 | $109.64 | $104.01 | 23,864 |
2017-12-26 | $109.42 | $109.81 | $109.42 | $109.73 | $104.10 | 3,270 |
2017-12-22 | $109.43 | $109.64 | $109.27 | $109.64 | $104.01 | 4,293 |
2017-12-21 | $109.46 | $110.02 | $109.17 | $109.88 | $104.24 | 7,463 |
2017-12-20 | $110.00 | $110.00 | $109.70 | $109.76 | $103.51 | 10,316 |
2017-12-19 | $109.93 | $110.23 | $109.91 | $109.97 | $103.71 | 56,750 |
2017-12-18 | $109.73 | $110.04 | $109.73 | $109.94 | $103.68 | 10,408 |
2017-12-15 | $108.75 | $108.98 | $108.47 | $108.80 | $102.60 | 28,115 |
2017-12-14 | $108.61 | $108.83 | $108.42 | $108.54 | $102.36 | 5,208 |
2017-12-13 | $108.49 | $108.76 | $108.47 | $108.61 | $102.42 | 6,271 |
2017-12-12 | $108.20 | $108.37 | $108.10 | $108.31 | $102.14 | 2,201 |
2017-12-11 | $108.36 | $108.36 | $108.09 | $108.09 | $101.93 | 1,684 |
2017-12-08 | $108.08 | $108.22 | $108.01 | $108.19 | $102.03 | 4,722 |
2017-12-07 | $107.22 | $107.66 | $107.22 | $107.64 | $101.51 | 11,168 |
2017-12-06 | $107.42 | $107.66 | $107.15 | $107.22 | $101.11 | 11,883 |
2017-12-05 | $108.30 | $108.37 | $107.76 | $107.82 | $101.67 | 9,073 |
2017-12-04 | $108.23 | $108.84 | $108.03 | $108.14 | $101.98 | 27,289 |
2017-12-01 | $107.26 | $107.76 | $106.55 | $107.48 | $101.36 | 162,189 |
2017-11-30 | $107.63 | $108.07 | $107.43 | $107.63 | $101.50 | 3,832 |
2017-11-29 | $107.18 | $107.72 | $107.11 | $107.20 | $101.09 | 3,703 |
2017-11-28 | $106.39 | $106.99 | $106.35 | $106.99 | $100.90 | 2,899 |
2017-11-27 | $106.57 | $106.67 | $106.10 | $106.10 | $100.06 | 17,408 |
2017-11-24 | $106.39 | $106.53 | $106.20 | $106.44 | $100.38 | 1,633 |
2017-11-22 | $106.11 | $106.14 | $105.78 | $106.13 | $100.08 | 4,994 |
2017-11-21 | $105.59 | $106.04 | $105.59 | $105.92 | $99.89 | 9,972 |
2017-11-20 | $105.27 | $105.47 | $105.21 | $105.28 | $99.28 | 3,602 |
2017-11-17 | $104.73 | $104.98 | $104.73 | $104.80 | $98.83 | 16,321 |
2017-11-16 | $104.19 | $104.76 | $104.19 | $104.76 | $98.79 | 3,500 |
2017-11-15 | $103.58 | $103.97 | $103.58 | $103.78 | $97.87 | 1,445 |
2017-11-14 | $103.91 | $104.28 | $103.91 | $104.22 | $98.28 | 3,119 |
2017-11-13 | $103.66 | $104.43 | $103.34 | $104.30 | $98.36 | 26,583 |
2017-11-10 | $103.74 | $104.12 | $103.74 | $104.05 | $98.12 | 6,489 |
2017-11-09 | $103.34 | $103.82 | $103.25 | $103.82 | $97.91 | 4,940 |
2017-11-08 | $104.24 | $104.48 | $104.12 | $104.48 | $98.53 | 5,686 |
2017-11-07 | $104.51 | $104.56 | $104.09 | $104.09 | $98.16 | 3,731 |
2017-11-06 | $104.70 | $104.83 | $104.70 | $104.82 | $98.85 | 1,897 |
2017-11-03 | $104.05 | $104.32 | $104.05 | $104.32 | $98.38 | 2,659 |
2017-11-02 | $104.42 | $104.42 | $103.75 | $104.00 | $98.08 | 19,119 |
2017-11-01 | $104.66 | $104.82 | $104.40 | $104.47 | $98.52 | 4,790 |
2017-10-31 | $104.21 | $104.33 | $104.15 | $104.22 | $98.28 | 18,554 |
2017-10-30 | $104.01 | $104.07 | $104.00 | $104.07 | $98.14 | 985 |
2017-10-27 | $103.57 | $103.79 | $103.57 | $103.77 | $97.86 | 1,628 |
2017-10-26 | $102.76 | $103.23 | $102.76 | $103.08 | $97.21 | 36,644 |
2017-10-25 | $102.73 | $102.82 | $102.37 | $102.76 | $96.91 | 3,691 |
2017-10-24 | $102.74 | $103.03 | $102.74 | $103.03 | $97.16 | 1,779 |
2017-10-23 | $103.16 | $103.26 | $102.45 | $102.45 | $96.61 | 5,266 |
2017-10-20 | $103.05 | $103.13 | $102.90 | $102.98 | $97.11 | 67,399 |
2017-10-19 | $102.61 | $103.05 | $102.52 | $103.02 | $97.15 | 12,339 |
2017-10-18 | $103.44 | $103.53 | $103.21 | $103.21 | $97.33 | 8,862 |
2017-10-17 | $103.11 | $103.34 | $103.01 | $103.30 | $97.42 | 6,381 |
2017-10-16 | $103.40 | $103.40 | $103.03 | $103.15 | $97.27 | 5,612 |
2017-10-13 | $103.30 | $103.35 | $103.20 | $103.22 | $97.34 | 3,061 |
2017-10-12 | $103.08 | $103.16 | $102.80 | $103.02 | $97.15 | 7,283 |
2017-10-11 | $103.46 | $103.55 | $103.11 | $103.48 | $97.59 | 10,180 |
2017-10-10 | $103.39 | $103.39 | $103.10 | $103.29 | $97.41 | 3,808 |
2017-10-09 | $103.34 | $103.34 | $102.87 | $102.87 | $97.01 | 8,211 |
2017-10-06 | $102.84 | $103.17 | $102.84 | $103.07 | $97.20 | 334,381 |
2017-10-05 | $102.79 | $103.10 | $102.79 | $103.01 | $97.14 | 4,326 |
2017-10-04 | $102.54 | $102.75 | $102.48 | $102.72 | $96.87 | 3,808 |
2017-10-03 | $102.24 | $102.28 | $102.06 | $102.28 | $96.45 | 1,763 |
2017-10-02 | $101.86 | $101.98 | $101.83 | $101.84 | $96.04 | 25,601 |
2017-09-29 | $101.63 | $101.86 | $101.59 | $101.83 | $96.03 | 7,743 |
2017-09-28 | $101.18 | $101.37 | $101.15 | $101.35 | $95.58 | 10,146 |
2017-09-27 | $101.26 | $101.63 | $101.23 | $101.44 | $95.66 | 1,853 |
2017-09-26 | $101.33 | $101.60 | $101.06 | $101.06 | $95.30 | 2,925 |
2017-09-25 | $101.36 | $101.36 | $101.14 | $101.21 | $95.44 | 2,216 |
2017-09-22 | $101.28 | $101.63 | $101.28 | $101.52 | $95.74 | 2,865 |
2017-09-21 | $101.43 | $101.43 | $101.17 | $101.39 | $95.61 | 14,197 |
2017-09-20 | $101.39 | $101.53 | $101.06 | $101.50 | $95.72 | 5,564 |
2017-09-19 | $101.08 | $101.24 | $100.88 | $101.19 | $95.42 | 3,068 |
2017-09-18 | $101.28 | $101.63 | $100.88 | $100.94 | $95.19 | 4,780 |
2017-09-15 | $101.30 | $101.40 | $101.15 | $101.19 | $95.43 | 3,970 |
2017-09-14 | $101.17 | $101.28 | $101.05 | $101.23 | $95.46 | 5,669 |
2017-09-13 | $101.00 | $101.44 | $101.00 | $101.44 | $95.66 | 2,896 |
2017-09-12 | $100.89 | $101.20 | $100.89 | $101.12 | $95.36 | 3,833 |
2017-09-11 | $100.63 | $100.81 | $100.56 | $100.75 | $95.01 | 3,161 |
2017-09-08 | $100.44 | $100.46 | $100.04 | $100.05 | $94.35 | 3,565 |
2017-09-07 | $100.91 | $101.02 | $100.16 | $100.26 | $94.55 | 13,447 |
2017-09-06 | $99.99 | $100.35 | $99.99 | $100.34 | $94.62 | 2,207 |
2017-09-05 | $100.00 | $100.24 | $99.41 | $99.85 | $94.16 | 8,092 |
2017-09-01 | $100.01 | $100.23 | $100.01 | $100.04 | $94.34 | 142,964 |
2017-08-31 | $99.52 | $99.81 | $99.43 | $99.69 | $94.01 | 15,193 |
2017-08-30 | $98.98 | $99.36 | $98.98 | $99.30 | $93.64 | 2,282 |
2017-08-29 | $98.37 | $98.87 | $98.37 | $98.86 | $93.23 | 5,781 |
2017-08-28 | $99.24 | $99.24 | $98.92 | $98.99 | $93.35 | 17,372 |
2017-08-25 | $98.97 | $99.22 | $98.87 | $99.05 | $93.41 | 18,377 |
2017-08-24 | $99.16 | $99.16 | $98.57 | $98.68 | $93.06 | 26,517 |
2017-08-23 | $98.87 | $99.07 | $98.75 | $98.85 | $93.22 | 3,890 |
2017-08-22 | $98.89 | $99.55 | $98.89 | $99.39 | $93.73 | 3,842 |
2017-08-21 | $98.51 | $98.68 | $98.22 | $98.68 | $93.06 | 4,879 |
2017-08-18 | $98.73 | $98.73 | $98.43 | $98.62 | $93.00 | 1,717 |
2017-08-17 | $99.89 | $99.89 | $98.83 | $98.84 | $93.21 | 54,099 |
2017-08-16 | $99.98 | $100.26 | $99.98 | $100.22 | $94.51 | 4,017 |
2017-08-15 | $100.39 | $100.39 | $99.65 | $99.76 | $94.08 | 8,915 |
2017-08-14 | $100.26 | $100.56 | $100.26 | $100.39 | $94.67 | 2,930 |
2017-08-11 | $99.48 | $99.86 | $99.48 | $99.65 | $93.97 | 7,814 |
2017-08-10 | $100.41 | $100.41 | $99.46 | $99.46 | $93.79 | 1,927 |
2017-08-09 | $100.34 | $100.88 | $100.25 | $100.82 | $95.08 | 18,382 |
2017-08-08 | $101.38 | $101.76 | $101.19 | $101.31 | $95.54 | 30,172 |
2017-08-07 | $101.32 | $101.49 | $101.26 | $101.46 | $95.68 | 3,415 |
2017-08-04 | $101.26 | $101.38 | $100.97 | $101.36 | $95.59 | 9,078 |
2017-08-03 | $101.43 | $101.51 | $101.17 | $101.18 | $95.42 | 6,860 |
2017-08-02 | $101.44 | $101.44 | $100.84 | $101.43 | $95.65 | 20,436 |
2017-08-01 | $101.51 | $101.62 | $101.22 | $101.46 | $95.68 | 168,354 |
2017-07-31 | $101.19 | $101.25 | $100.84 | $101.16 | $95.40 | 18,995 |
2017-07-28 | $100.74 | $100.94 | $100.49 | $100.94 | $95.19 | 3,473 |
2017-07-27 | $101.16 | $101.53 | $101.16 | $101.27 | $95.50 | 3,457 |
2017-07-26 | $100.77 | $100.96 | $100.77 | $100.91 | $95.16 | 1,754 |
2017-07-25 | $100.56 | $100.92 | $100.43 | $100.72 | $94.98 | 6,580 |
2017-07-24 | $100.29 | $100.36 | $100.11 | $100.16 | $94.45 | 8,351 |
2017-07-21 | $100.34 | $100.63 | $100.23 | $100.63 | $94.90 | 2,883 |
2017-07-20 | $100.89 | $101.02 | $100.54 | $100.70 | $94.96 | 13,572 |
2017-07-19 | $100.44 | $100.84 | $100.43 | $100.73 | $94.99 | 3,402 |
2017-07-18 | $100.04 | $100.28 | $99.88 | $100.23 | $94.52 | 3,977 |
2017-07-17 | $100.16 | $100.23 | $100.11 | $100.15 | $94.45 | 1,935 |
2017-07-14 | $99.70 | $99.88 | $99.62 | $99.81 | $94.12 | 3,533 |
2017-07-13 | $99.42 | $99.65 | $99.39 | $99.42 | $93.76 | 5,250 |
2017-07-12 | $99.25 | $99.52 | $99.25 | $99.35 | $93.69 | 5,928 |
2017-07-11 | $98.48 | $98.72 | $98.23 | $98.58 | $92.96 | 4,757 |
2017-07-10 | $98.39 | $98.73 | $98.29 | $98.63 | $93.01 | 6,172 |
2017-07-07 | $97.91 | $98.55 | $97.91 | $98.44 | $92.83 | 3,853 |
2017-07-06 | $98.22 | $98.36 | $97.88 | $98.03 | $92.45 | 7,141 |
2017-07-05 | $98.70 | $98.83 | $98.30 | $98.83 | $93.20 | 8,425 |
2017-07-03 | $99.50 | $99.50 | $98.78 | $98.78 | $93.15 | 10,390 |
2017-06-30 | $98.81 | $99.14 | $98.74 | $98.97 | $93.33 | 13,702 |
2017-06-29 | $98.98 | $99.07 | $97.88 | $98.40 | $92.79 | 5,149 |
2017-06-28 | $98.94 | $99.45 | $98.93 | $99.35 | $93.69 | 3,289 |
2017-06-27 | $98.81 | $99.08 | $98.61 | $98.63 | $93.01 | 4,369 |
2017-06-26 | $99.27 | $99.42 | $98.97 | $98.97 | $93.33 | 15,115 |
2017-06-23 | $98.77 | $98.97 | $98.47 | $98.92 | $93.29 | 13,756 |
2017-06-22 | $99.00 | $99.12 | $98.83 | $98.83 | $93.20 | 5,960 |
2017-06-21 | $98.87 | $99.01 | $98.63 | $98.86 | $93.22 | 5,852 |
2017-06-20 | $99.11 | $99.11 | $98.80 | $98.87 | $93.24 | 5,064 |
2017-06-19 | $100.24 | $100.61 | $100.24 | $100.44 | $94.04 | 3,491 |
2017-06-16 | $99.98 | $99.99 | $99.56 | $99.99 | $93.62 | 3,439 |
2017-06-15 | $99.38 | $99.90 | $99.15 | $99.85 | $93.48 | 11,818 |
2017-06-14 | $100.97 | $100.97 | $100.17 | $100.49 | $94.08 | 9,193 |
2017-06-13 | $100.30 | $100.68 | $100.30 | $100.68 | $94.26 | 2,576 |
2017-06-12 | $99.66 | $100.06 | $99.66 | $99.79 | $93.43 | 3,154 |
2017-06-09 | $100.31 | $100.42 | $99.79 | $99.91 | $93.54 | 6,045 |
2017-06-08 | $100.90 | $100.90 | $100.22 | $100.40 | $94.00 | 14,370 |
2017-06-07 | $101.17 | $101.20 | $100.99 | $101.20 | $94.75 | 1,662 |
2017-06-06 | $101.33 | $101.33 | $101.04 | $101.13 | $94.68 | 2,705 |
2017-06-05 | $101.85 | $101.85 | $101.66 | $101.76 | $95.27 | 3,760 |
2017-06-02 | $101.81 | $102.24 | $101.81 | $102.21 | $95.69 | 4,184 |
2017-06-01 | $101.17 | $101.39 | $101.17 | $101.38 | $94.92 | 1,565 |
2017-05-31 | $100.01 | $100.61 | $100.01 | $100.58 | $94.17 | 7,675 |
2017-05-30 | $100.27 | $100.60 | $100.27 | $100.44 | $94.04 | 3,918 |
2017-05-26 | $100.20 | $100.23 | $100.10 | $100.23 | $93.84 | 3,410 |
2017-05-25 | $99.87 | $100.38 | $99.87 | $100.15 | $93.77 | 5,888 |
2017-05-24 | $99.25 | $99.74 | $99.09 | $99.68 | $93.33 | 7,496 |
2017-05-23 | $99.87 | $99.87 | $99.35 | $99.41 | $93.07 | 15,542 |
2017-05-22 | $99.50 | $99.85 | $99.50 | $99.82 | $93.46 | 7,759 |
2017-05-19 | $99.05 | $99.59 | $98.94 | $99.49 | $93.15 | 26,235 |
2017-05-18 | $98.33 | $98.96 | $98.33 | $98.84 | $92.54 | 17,776 |
2017-05-17 | $99.10 | $99.13 | $98.18 | $98.18 | $91.92 | 20,689 |
2017-05-16 | $99.88 | $99.88 | $99.50 | $99.56 | $93.21 | 6,467 |
2017-05-15 | $99.62 | $99.88 | $99.56 | $99.66 | $93.31 | 10,679 |
2017-05-12 | $99.48 | $99.53 | $99.38 | $99.46 | $93.12 | 4,809 |
2017-05-11 | $99.72 | $99.72 | $99.08 | $99.57 | $93.22 | 5,904 |
2017-05-10 | $99.99 | $100.04 | $99.71 | $99.97 | $93.60 | 6,419 |
2017-05-09 | $100.06 | $100.27 | $100.06 | $100.22 | $93.83 | 4,615 |
2017-05-08 | $100.07 | $100.08 | $99.88 | $99.98 | $93.61 | 2,790 |
2017-05-05 | $99.60 | $99.86 | $99.60 | $99.86 | $93.49 | 961 |
2017-05-04 | $99.24 | $99.47 | $99.06 | $99.47 | $93.12 | 5,900 |
2017-05-03 | $99.56 | $99.56 | $99.03 | $99.24 | $92.91 | 11,829 |
2017-05-02 | $99.57 | $99.57 | $99.20 | $99.52 | $93.18 | 5,153 |
2017-05-01 | $99.64 | $99.75 | $99.34 | $99.53 | $93.19 | 13,478 |
2017-04-28 | $99.75 | $99.75 | $99.14 | $99.23 | $92.90 | 9,494 |
2017-04-27 | $99.41 | $99.60 | $99.32 | $99.58 | $93.23 | 4,820 |
2017-04-26 | $99.02 | $99.46 | $98.94 | $99.30 | $92.97 | 3,316 |
2017-04-25 | $98.57 | $98.94 | $98.57 | $98.84 | $92.54 | 3,682 |
2017-04-24 | $98.02 | $98.07 | $97.85 | $97.99 | $91.74 | 67,674 |
2017-04-21 | $96.75 | $96.75 | $96.42 | $96.64 | $90.48 | 68,325 |
2017-04-20 | $96.26 | $96.97 | $96.26 | $96.91 | $90.73 | 3,114 |
2017-04-19 | $96.13 | $96.28 | $95.77 | $95.77 | $89.66 | 3,607 |
2017-04-18 | $95.78 | $95.84 | $95.45 | $95.84 | $89.73 | 7,247 |
2017-04-17 | $95.33 | $95.86 | $95.33 | $95.83 | $89.72 | 2,520 |
2017-04-13 | $95.57 | $95.67 | $95.10 | $95.13 | $89.07 | 13,857 |
2017-04-12 | $95.88 | $95.96 | $95.59 | $95.75 | $89.65 | 4,505 |
2017-04-11 | $95.47 | $96.01 | $95.46 | $96.01 | $89.89 | 16,004 |
2017-04-10 | $95.81 | $96.04 | $95.61 | $95.78 | $89.67 | 6,124 |
2017-04-07 | $95.82 | $95.82 | $95.49 | $95.49 | $89.40 | 295,759 |
2017-04-06 | $95.54 | $95.97 | $95.54 | $95.78 | $89.67 | 4,059 |
2017-04-05 | $95.79 | $96.37 | $95.42 | $95.42 | $89.34 | 15,003 |
2017-04-04 | $95.88 | $95.96 | $95.78 | $95.92 | $89.81 | 3,008 |
2017-04-03 | $96.34 | $96.34 | $95.75 | $96.14 | $90.01 | 4,361 |
2017-03-31 | $96.50 | $96.77 | $96.47 | $96.48 | $90.33 | 14,397 |
2017-03-30 | $96.31 | $96.67 | $96.31 | $96.58 | $90.42 | 3,750 |
2017-03-29 | $95.97 | $96.50 | $95.97 | $96.50 | $90.35 | 3,413 |
2017-03-28 | $95.76 | $96.37 | $95.76 | $96.28 | $90.14 | 7,342 |
2017-03-27 | $94.78 | $95.65 | $94.78 | $95.59 | $89.50 | 443,973 |
2017-03-24 | $95.27 | $95.64 | $95.13 | $95.13 | $89.07 | 2,003 |
2017-03-23 | $95.01 | $95.51 | $95.01 | $95.08 | $89.02 | 12,710 |
2017-03-22 | $94.81 | $94.98 | $94.40 | $94.98 | $88.93 | 5,925 |
2017-03-21 | $96.31 | $96.31 | $95.00 | $95.00 | $88.95 | 1,856 |
2017-03-20 | $96.04 | $96.04 | $95.67 | $95.71 | $89.61 | 3,476 |
2017-03-17 | $96.28 | $96.28 | $96.00 | $96.02 | $89.90 | 1,827 |
2017-03-16 | $96.00 | $96.09 | $95.86 | $95.95 | $89.83 | 1,931 |
2017-03-15 | $95.23 | $95.68 | $95.19 | $95.64 | $89.54 | 2,657 |
2017-03-14 | $94.97 | $95.15 | $94.90 | $95.13 | $89.07 | 1,466 |
2017-03-13 | $95.33 | $95.40 | $95.15 | $95.34 | $89.26 | 7,103 |
2017-03-10 | $95.29 | $95.36 | $94.85 | $95.01 | $88.95 | 3,310 |
2017-03-09 | $94.82 | $94.90 | $94.49 | $94.71 | $88.67 | 9,166 |
2017-03-08 | $94.45 | $94.67 | $94.45 | $94.50 | $88.48 | 3,456 |
2017-03-07 | $94.44 | $94.49 | $94.23 | $94.27 | $88.26 | 7,297 |
2017-03-06 | $94.76 | $94.76 | $94.32 | $94.65 | $88.62 | 23,414 |
2017-03-03 | $95.00 | $95.04 | $94.47 | $94.76 | $88.72 | 7,107 |
2017-03-02 | $94.87 | $95.17 | $94.87 | $95.17 | $89.10 | 443,866 |
2017-03-01 | $95.07 | $95.47 | $95.07 | $95.47 | $89.39 | 6,237 |
2017-02-28 | $94.55 | $94.55 | $94.08 | $94.19 | $88.19 | 2,678 |
2017-02-27 | $94.44 | $94.69 | $94.44 | $94.65 | $88.62 | 11,188 |
2017-02-24 | $94.17 | $94.63 | $94.17 | $94.63 | $88.60 | 16,193 |
2017-02-23 | $95.26 | $95.26 | $94.69 | $94.79 | $88.75 | 7,901 |
2017-02-22 | $94.90 | $95.04 | $94.76 | $95.00 | $88.94 | 11,031 |
2017-02-21 | $94.68 | $95.13 | $94.68 | $94.89 | $88.84 | 19,666 |
2017-02-17 | $93.94 | $94.31 | $93.94 | $94.27 | $88.26 | 8,958 |
2017-02-16 | $94.43 | $94.48 | $94.16 | $94.29 | $88.28 | 7,353 |
2017-02-15 | $93.99 | $94.65 | $93.99 | $94.52 | $88.49 | 5,015 |
2017-02-14 | $94.05 | $94.28 | $94.01 | $94.28 | $88.27 | 8,531 |
2017-02-13 | $94.03 | $94.17 | $94.00 | $94.03 | $88.04 | 4,721 |
2017-02-10 | $93.26 | $93.70 | $93.26 | $93.61 | $87.64 | 25,581 |
2017-02-09 | $92.58 | $93.24 | $92.58 | $93.03 | $87.10 | 8,915 |
2017-02-08 | $92.12 | $92.81 | $92.12 | $92.81 | $86.89 | 13,786 |
2017-02-07 | $92.40 | $92.40 | $92.16 | $92.24 | $86.36 | 11,583 |
2017-02-06 | $92.55 | $92.55 | $92.22 | $92.38 | $86.49 | 66,287 |
2017-02-03 | $92.89 | $93.01 | $92.82 | $92.93 | $87.01 | 4,419 |
2017-02-02 | $92.78 | $93.06 | $92.78 | $92.87 | $86.95 | 40,802 |
2017-02-01 | $93.22 | $93.40 | $92.68 | $93.10 | $87.17 | 10,717 |
2017-01-31 | $92.83 | $93.17 | $92.64 | $93.17 | $87.23 | 26,388 |
2017-01-30 | $93.08 | $93.21 | $92.51 | $93.13 | $87.19 | 13,685 |
2017-01-27 | $93.63 | $93.63 | $93.24 | $93.51 | $87.55 | 8,624 |
2017-01-26 | $93.86 | $94.17 | $93.86 | $93.96 | $87.97 | 11,737 |
2017-01-25 | $93.78 | $94.05 | $93.78 | $93.99 | $88.00 | 8,313 |
2017-01-24 | $92.89 | $93.40 | $92.89 | $93.38 | $87.43 | 7,873 |
2017-01-23 | $92.68 | $92.75 | $92.35 | $92.72 | $86.81 | 12,238 |
2017-01-20 | $92.69 | $92.87 | $92.42 | $92.59 | $86.69 | 79,217 |
2017-01-19 | $92.78 | $93.03 | $92.37 | $92.44 | $86.55 | 6,508 |
2017-01-18 | $92.93 | $92.93 | $92.45 | $92.61 | $86.71 | 10,987 |
2017-01-17 | $92.89 | $93.18 | $92.72 | $92.97 | $87.04 | 14,784 |
2017-01-13 | $93.07 | $93.07 | $92.78 | $92.91 | $86.99 | 6,860 |
2017-01-12 | $92.69 | $92.78 | $92.13 | $92.74 | $86.83 | 17,943 |
2017-01-11 | $92.24 | $92.85 | $92.23 | $92.83 | $86.91 | 8,148 |
2017-01-10 | $92.24 | $92.72 | $92.19 | $92.27 | $86.39 | 33,346 |
2017-01-09 | $91.96 | $92.24 | $91.92 | $92.24 | $86.36 | 16,517 |
2017-01-06 | $91.51 | $92.33 | $91.43 | $92.16 | $86.29 | 13,419 |
2017-01-05 | $91.71 | $92.06 | $91.71 | $92.06 | $86.19 | 7,666 |
2017-01-04 | $91.09 | $91.97 | $91.09 | $91.96 | $86.10 | 5,487 |
2017-01-03 | $90.71 | $91.01 | $90.28 | $90.84 | $85.05 | 93,837 |
2016-12-30 | $91.01 | $91.02 | $90.16 | $90.16 | $84.41 | 23,389 |
2016-12-29 | $90.89 | $90.89 | $90.48 | $90.60 | $84.82 | 24,645 |
2016-12-28 | $91.39 | $91.39 | $90.71 | $90.98 | $85.18 | 42,735 |
2016-12-27 | $91.59 | $91.59 | $91.27 | $91.37 | $85.55 | 13,579 |
2016-12-23 | $91.30 | $91.30 | $91.08 | $91.26 | $85.44 | 5,903 |
2016-12-22 | $91.81 | $91.81 | $91.11 | $91.37 | $85.55 | 9,242 |
2016-12-21 | $92.51 | $92.68 | $92.41 | $92.67 | $86.13 | 4,754 |
2016-12-20 | $92.04 | $92.70 | $92.04 | $92.48 | $85.96 | 13,231 |
2016-12-19 | $91.93 | $92.35 | $91.93 | $92.00 | $85.51 | 5,164 |
2016-12-16 | $92.32 | $92.32 | $91.67 | $91.93 | $85.45 | 27,296 |
2016-12-15 | $92.30 | $92.56 | $92.05 | $92.14 | $85.64 | 17,181 |
2016-12-14 | $93.03 | $93.08 | $92.20 | $92.20 | $85.70 | 4,870 |
2016-12-13 | $92.71 | $93.46 | $92.71 | $93.30 | $86.72 | 100,398 |
2016-12-12 | $92.62 | $92.62 | $92.05 | $92.29 | $85.78 | 14,834 |
2016-12-09 | $92.55 | $92.80 | $92.41 | $92.80 | $86.25 | 21,818 |
2016-12-08 | $92.61 | $92.77 | $92.43 | $92.74 | $86.20 | 7,947 |
2016-12-07 | $90.85 | $92.59 | $90.85 | $92.57 | $86.04 | 17,793 |
2016-12-06 | $90.34 | $90.92 | $90.34 | $90.90 | $84.49 | 12,308 |
2016-12-05 | $89.90 | $90.61 | $89.82 | $90.54 | $84.15 | 31,946 |
2016-12-02 | $89.73 | $89.79 | $89.37 | $89.47 | $83.16 | 15,142 |
2016-12-01 | $89.78 | $89.86 | $89.54 | $89.68 | $83.35 | 22,012 |
2016-11-30 | $90.72 | $90.72 | $89.92 | $90.12 | $83.76 | 21,751 |
2016-11-29 | $90.17 | $90.72 | $90.17 | $90.47 | $84.09 | 1,944 |
2016-11-28 | $90.43 | $90.43 | $89.97 | $90.03 | $83.68 | 12,715 |
2016-11-25 | $90.52 | $90.76 | $90.52 | $90.73 | $84.33 | 4,389 |
2016-11-23 | $89.64 | $90.20 | $89.64 | $90.10 | $83.74 | 5,776 |
2016-11-22 | $89.69 | $90.26 | $89.69 | $90.12 | $83.77 | 10,807 |
2016-11-21 | $89.26 | $89.68 | $89.16 | $89.68 | $83.35 | 14,965 |
2016-11-18 | $89.31 | $89.31 | $88.99 | $89.04 | $82.76 | 21,941 |
2016-11-17 | $88.60 | $89.37 | $88.60 | $89.37 | $83.07 | 3,717 |
2016-11-16 | $88.36 | $88.38 | $88.12 | $88.32 | $82.09 | 1,926 |
2016-11-15 | $88.24 | $88.28 | $88.00 | $88.28 | $82.05 | 6,497 |
2016-11-14 | $88.00 | $88.08 | $87.71 | $87.83 | $81.63 | 12,687 |
2016-11-11 | $87.68 | $87.89 | $87.43 | $87.75 | $81.56 | 4,690 |
2016-11-10 | $87.58 | $87.94 | $87.20 | $87.49 | $81.32 | 90,501 |
2016-11-09 | $86.17 | $87.93 | $86.17 | $87.61 | $81.43 | 33,138 |
2016-11-08 | $87.62 | $88.39 | $87.62 | $88.13 | $81.91 | 7,437 |
2016-11-07 | $87.13 | $87.73 | $87.12 | $87.73 | $81.54 | 14,214 |
2016-11-04 | $86.22 | $86.52 | $85.89 | $85.89 | $79.83 | 8,131 |
2016-11-03 | $86.76 | $87.20 | $86.42 | $86.42 | $80.32 | 8,740 |
2016-11-02 | $87.35 | $87.35 | $86.66 | $86.74 | $80.62 | 8,908 |
2016-11-01 | $88.01 | $88.01 | $86.66 | $87.15 | $81.00 | 8,085 |
2016-10-31 | $88.02 | $88.08 | $87.68 | $88.00 | $81.79 | 18,490 |
2016-10-28 | $87.61 | $88.23 | $87.61 | $87.83 | $81.64 | 11,158 |
2016-10-27 | $88.47 | $88.47 | $87.77 | $87.84 | $81.64 | 9,504 |
2016-10-26 | $88.66 | $88.66 | $88.66 | $88.66 | $82.41 | 439 |
2016-10-25 | $88.71 | $88.88 | $88.60 | $88.66 | $82.41 | 5,026 |
2016-10-24 | $89.38 | $89.38 | $89.22 | $89.29 | $82.99 | 8,108 |
2016-10-21 | $88.13 | $88.97 | $88.13 | $88.96 | $82.68 | 6,967 |
2016-10-20 | $88.65 | $88.79 | $88.36 | $88.77 | $82.50 | 7,310 |
2016-10-19 | $88.59 | $88.79 | $88.41 | $88.71 | $82.45 | 8,171 |
2016-10-18 | $88.50 | $88.61 | $88.29 | $88.29 | $82.06 | 7,982 |
2016-10-17 | $87.95 | $87.95 | $87.74 | $87.79 | $81.60 | 1,923 |
2016-10-14 | $88.91 | $88.99 | $88.46 | $88.46 | $82.22 | 2,480 |
2016-10-13 | $87.84 | $88.42 | $87.52 | $88.39 | $82.15 | 15,917 |
2016-10-12 | $88.33 | $88.73 | $88.33 | $88.52 | $82.28 | 11,849 |
2016-10-11 | $89.20 | $89.20 | $88.18 | $88.40 | $82.16 | 17,131 |
2016-10-10 | $89.56 | $89.61 | $89.29 | $89.38 | $83.07 | 5,823 |
2016-10-07 | $89.49 | $89.49 | $88.84 | $89.11 | $82.82 | 4,900 |
2016-10-06 | $89.41 | $89.82 | $89.32 | $89.82 | $83.48 | 5,165 |
2016-10-05 | $89.69 | $90.07 | $89.69 | $89.94 | $83.60 | 6,745 |
2016-10-04 | $89.90 | $89.92 | $89.08 | $89.29 | $82.99 | 28,507 |
2016-10-03 | $89.27 | $89.33 | $89.05 | $89.33 | $83.03 | 5,206 |
2016-09-30 | $88.89 | $89.67 | $88.89 | $89.35 | $83.05 | 12,859 |
2016-09-29 | $89.19 | $89.60 | $88.61 | $88.79 | $82.53 | 4,556 |
2016-09-28 | $89.21 | $89.57 | $89.06 | $89.56 | $83.24 | 3,782 |
2016-09-27 | $88.19 | $89.16 | $88.19 | $89.16 | $82.87 | 7,297 |
2016-09-26 | $88.66 | $88.66 | $88.27 | $88.32 | $82.09 | 5,344 |
2016-09-23 | $89.31 | $89.60 | $89.31 | $89.47 | $83.16 | 7,265 |
2016-09-22 | $89.86 | $90.19 | $89.86 | $89.95 | $83.61 | 9,277 |
2016-09-21 | $88.50 | $89.08 | $88.32 | $89.07 | $82.79 | 3,811 |
2016-09-20 | $88.34 | $88.34 | $87.90 | $87.95 | $81.75 | 7,449 |
2016-09-19 | $87.98 | $88.20 | $87.48 | $87.66 | $81.48 | 11,481 |
2016-09-16 | $87.53 | $87.61 | $87.39 | $87.54 | $81.36 | 10,459 |
2016-09-15 | $87.63 | $88.25 | $87.63 | $88.23 | $82.01 | 162,967 |
2016-09-14 | $87.68 | $88.09 | $87.55 | $87.81 | $81.62 | 19,079 |
2016-09-13 | $88.55 | $88.55 | $87.78 | $88.00 | $81.79 | 3,937 |
2016-09-12 | $87.90 | $89.32 | $87.90 | $89.32 | $83.02 | 5,779 |
2016-09-09 | $89.50 | $89.72 | $88.33 | $88.33 | $82.10 | 6,651 |
2016-09-08 | $90.36 | $90.53 | $90.05 | $90.18 | $83.82 | 56,981 |
2016-09-07 | $91.06 | $91.06 | $90.60 | $90.92 | $84.51 | 12,430 |
2016-09-06 | $90.76 | $90.76 | $90.25 | $90.73 | $84.33 | 12,662 |
2016-09-02 | $90.55 | $90.63 | $90.23 | $90.39 | $84.01 | 5,355 |
2016-09-01 | $89.74 | $90.08 | $89.74 | $89.95 | $83.60 | 4,787 |
2016-08-31 | $89.66 | $89.66 | $89.36 | $89.61 | $83.29 | 5,926 |
2016-08-30 | $90.15 | $90.27 | $89.78 | $89.83 | $83.49 | 22,845 |
2016-08-29 | $89.77 | $90.26 | $89.77 | $90.17 | $83.81 | 112,621 |
2016-08-26 | $90.16 | $90.50 | $89.43 | $89.65 | $83.33 | 10,530 |
2016-08-25 | $90.32 | $90.32 | $90.13 | $90.13 | $83.77 | 2,683 |
2016-08-24 | $91.02 | $91.02 | $90.46 | $90.50 | $84.12 | 22,445 |
2016-08-23 | $90.95 | $91.04 | $90.74 | $90.75 | $84.35 | 22,723 |
2016-08-22 | $90.48 | $90.59 | $90.35 | $90.55 | $84.16 | 6,254 |
2016-08-19 | $90.18 | $90.59 | $90.18 | $90.56 | $84.17 | 10,344 |
2016-08-18 | $90.35 | $90.61 | $90.35 | $90.58 | $84.19 | 14,258 |
2016-08-17 | $90.46 | $90.46 | $89.90 | $90.41 | $84.03 | 383,960 |
2016-08-16 | $90.64 | $90.80 | $90.49 | $90.54 | $84.15 | 95,421 |
2016-08-15 | $91.02 | $91.17 | $90.97 | $91.06 | $84.64 | 2,671 |
2016-08-12 | $90.86 | $90.98 | $90.53 | $90.66 | $84.26 | 18,508 |
2016-08-11 | $90.32 | $90.86 | $90.32 | $90.70 | $84.30 | 33,874 |
2016-08-10 | $89.90 | $89.99 | $89.80 | $89.96 | $83.61 | 7,259 |
2016-08-09 | $89.74 | $90.00 | $89.60 | $89.60 | $83.28 | 3,481 |
2016-08-08 | $89.69 | $89.69 | $89.41 | $89.52 | $83.21 | 28,988 |
2016-08-05 | $89.17 | $89.76 | $89.17 | $89.70 | $83.37 | 8,407 |
2016-08-04 | $88.33 | $88.66 | $88.33 | $88.59 | $82.34 | 7,429 |
2016-08-03 | $87.96 | $88.46 | $87.96 | $88.44 | $82.20 | 10,865 |
2016-08-02 | $89.12 | $89.12 | $88.11 | $88.27 | $82.04 | 17,981 |
2016-08-01 | $89.41 | $89.58 | $89.11 | $89.28 | $82.98 | 4,246 |
2016-07-29 | $89.20 | $89.54 | $89.09 | $89.45 | $83.14 | 14,088 |
2016-07-28 | $88.76 | $89.08 | $88.41 | $89.08 | $82.80 | 3,191 |
2016-07-27 | $89.20 | $89.20 | $88.75 | $88.82 | $82.55 | 5,815 |
2016-07-26 | $88.62 | $88.92 | $88.27 | $88.53 | $82.28 | 12,091 |
2016-07-25 | $88.39 | $88.61 | $88.39 | $88.55 | $82.30 | 4,134 |
2016-07-22 | $88.21 | $88.45 | $88.10 | $88.34 | $82.11 | 3,839 |
2016-07-21 | $88.41 | $88.52 | $87.94 | $88.07 | $81.86 | 22,222 |
2016-07-20 | $88.13 | $88.41 | $88.12 | $88.41 | $82.17 | 7,909 |
2016-07-19 | $87.61 | $87.73 | $87.51 | $87.56 | $81.38 | 16,828 |
2016-07-18 | $87.76 | $88.22 | $87.76 | $88.16 | $81.94 | 5,675 |
2016-07-15 | $88.17 | $88.17 | $87.67 | $87.83 | $81.63 | 7,339 |
2016-07-14 | $88.40 | $88.40 | $87.95 | $88.18 | $81.96 | 18,180 |
2016-07-13 | $88.16 | $88.16 | $87.71 | $87.71 | $81.52 | 3,747 |
2016-07-12 | $88.00 | $88.10 | $87.77 | $87.86 | $81.66 | 4,793 |
2016-07-11 | $86.60 | $87.25 | $86.60 | $87.02 | $80.88 | 11,175 |
2016-07-08 | $85.22 | $86.02 | $85.22 | $85.99 | $79.92 | 37,753 |
2016-07-07 | $84.36 | $84.65 | $84.07 | $84.31 | $78.36 | 10,007 |
2016-07-06 | $83.41 | $84.33 | $83.30 | $84.33 | $78.38 | 9,321 |
2016-07-05 | $84.64 | $84.64 | $83.68 | $83.79 | $77.88 | 14,875 |
2016-07-01 | $85.00 | $85.38 | $85.00 | $85.23 | $79.22 | 12,477 |
2016-06-30 | $83.89 | $84.46 | $83.54 | $84.38 | $78.43 | 34,529 |
2016-06-29 | $83.50 | $84.11 | $83.50 | $83.91 | $77.99 | 20,965 |
2016-06-28 | $82.06 | $82.71 | $81.97 | $82.71 | $76.88 | 39,902 |
2016-06-27 | $81.85 | $81.85 | $80.26 | $81.17 | $75.44 | 43,862 |
2016-06-24 | $83.45 | $84.58 | $83.10 | $83.13 | $77.27 | 9,775 |
2016-06-23 | $87.92 | $88.17 | $87.60 | $88.17 | $81.95 | 4,891 |
2016-06-22 | $86.81 | $87.20 | $86.67 | $86.69 | $80.57 | 14,164 |
2016-06-21 | $86.80 | $87.04 | $86.65 | $86.73 | $80.61 | 7,237 |
2016-06-20 | $87.89 | $88.27 | $87.63 | $87.63 | $80.59 | 8,613 |
2016-06-17 | $86.05 | $86.35 | $85.94 | $86.21 | $79.28 | 12,075 |
2016-06-16 | $84.96 | $86.05 | $84.55 | $86.01 | $79.10 | 49,379 |
2016-06-15 | $85.72 | $86.37 | $85.72 | $85.84 | $78.94 | 5,531 |
2016-06-14 | $85.39 | $85.44 | $84.90 | $85.30 | $78.44 | 11,478 |
2016-06-13 | $86.09 | $86.81 | $85.94 | $86.04 | $79.13 | 5,754 |
2016-06-10 | $87.04 | $87.10 | $86.57 | $86.87 | $79.89 | 18,971 |
2016-06-09 | $88.06 | $88.25 | $88.01 | $88.23 | $81.14 | 4,699 |
2016-06-08 | $88.82 | $88.97 | $88.62 | $88.79 | $81.65 | 8,687 |
2016-06-07 | $88.54 | $88.98 | $88.54 | $88.73 | $81.60 | 33,278 |
2016-06-06 | $88.44 | $88.63 | $88.12 | $88.47 | $81.36 | 10,794 |
2016-06-03 | $87.86 | $88.28 | $87.64 | $88.22 | $81.13 | 18,662 |
2016-06-02 | $88.07 | $88.51 | $88.02 | $88.51 | $81.40 | 12,726 |
2016-06-01 | $87.78 | $88.16 | $87.77 | $88.16 | $81.07 | 6,734 |
2016-05-31 | $88.81 | $88.81 | $87.95 | $88.22 | $81.13 | 21,594 |
2016-05-27 | $88.04 | $88.36 | $88.03 | $88.09 | $81.01 | 8,779 |
2016-05-26 | $88.05 | $88.21 | $87.91 | $87.91 | $80.85 | 3,025 |
2016-05-25 | $87.66 | $87.87 | $87.66 | $87.81 | $80.75 | 23,708 |
2016-05-24 | $86.39 | $87.44 | $86.37 | $87.22 | $80.21 | 9,171 |
2016-05-23 | $86.39 | $86.41 | $85.99 | $85.99 | $79.08 | 15,220 |
2016-05-20 | $86.01 | $86.69 | $85.98 | $86.50 | $79.55 | 22,700 |
2016-05-19 | $85.58 | $85.91 | $85.36 | $85.79 | $78.90 | 13,164 |
2016-05-18 | $85.97 | $86.70 | $85.55 | $85.99 | $79.08 | 21,580 |
2016-05-17 | $87.28 | $87.28 | $86.25 | $86.55 | $79.59 | 10,946 |
2016-05-16 | $87.01 | $87.52 | $86.77 | $87.35 | $80.33 | 4,311 |
2016-05-13 | $87.40 | $87.47 | $86.60 | $86.75 | $79.78 | 4,908 |
2016-05-12 | $88.07 | $88.24 | $87.29 | $87.71 | $80.66 | 22,649 |
2016-05-11 | $88.62 | $88.62 | $87.65 | $87.66 | $80.62 | 76,363 |
2016-05-10 | $88.58 | $89.25 | $88.58 | $89.24 | $82.07 | 9,510 |
2016-05-09 | $87.71 | $88.21 | $87.71 | $87.98 | $80.91 | 77,704 |
2016-05-06 | $87.05 | $87.72 | $86.97 | $87.72 | $80.67 | 8,890 |
2016-05-05 | $87.53 | $87.53 | $87.00 | $87.06 | $80.06 | 55,456 |
2016-05-04 | $87.43 | $87.77 | $87.23 | $87.41 | $80.39 | 16,371 |
2016-05-03 | $88.29 | $88.50 | $87.94 | $88.12 | $81.04 | 9,641 |
2016-05-02 | $88.62 | $89.24 | $88.31 | $89.12 | $81.96 | 11,445 |
2016-04-29 | $88.28 | $88.56 | $87.72 | $88.24 | $81.15 | 28,544 |
2016-04-28 | $88.29 | $88.86 | $88.29 | $88.70 | $81.57 | 1,668 |
2016-04-27 | $89.15 | $89.39 | $88.80 | $89.34 | $82.16 | 21,082 |
2016-04-26 | $88.97 | $89.46 | $88.80 | $89.19 | $82.02 | 29,359 |
2016-04-25 | $88.42 | $88.82 | $88.42 | $88.82 | $81.68 | 4,549 |
2016-04-22 | $88.85 | $89.23 | $88.59 | $88.88 | $81.74 | 10,736 |
2016-04-21 | $89.70 | $89.71 | $89.10 | $89.21 | $82.04 | 13,684 |
2016-04-20 | $89.45 | $90.00 | $89.38 | $89.63 | $82.43 | 11,063 |
2016-04-19 | $89.70 | $90.02 | $89.41 | $89.58 | $82.38 | 23,021 |
2016-04-18 | $88.27 | $89.16 | $88.27 | $89.04 | $81.88 | 15,607 |
2016-04-15 | $88.49 | $88.51 | $88.17 | $88.34 | $81.24 | 26,719 |
2016-04-14 | $88.65 | $88.83 | $88.34 | $88.57 | $81.45 | 17,415 |
2016-04-13 | $87.94 | $88.66 | $87.94 | $88.63 | $81.51 | 31,317 |
2016-04-12 | $86.57 | $87.41 | $86.39 | $87.19 | $80.18 | 16,825 |
2016-04-11 | $86.92 | $87.26 | $86.60 | $86.60 | $79.64 | 28,985 |
2016-04-08 | $86.99 | $86.99 | $86.42 | $86.61 | $79.65 | 8,301 |
2016-04-07 | $86.87 | $86.92 | $85.98 | $86.06 | $79.14 | 4,282 |
2016-04-06 | $86.45 | $87.39 | $86.36 | $87.38 | $80.36 | 19,149 |
2016-04-05 | $86.44 | $86.69 | $86.17 | $86.20 | $79.27 | 20,992 |
2016-04-04 | $88.28 | $88.28 | $87.40 | $87.61 | $80.57 | 28,321 |
2016-04-01 | $87.38 | $88.46 | $86.75 | $88.36 | $81.26 | 13,794 |
2016-03-31 | $88.87 | $88.97 | $88.59 | $88.63 | $81.51 | 49,900 |
2016-03-30 | $88.71 | $89.21 | $88.71 | $89.01 | $81.86 | 13,526 |
2016-03-29 | $87.28 | $88.51 | $87.28 | $88.49 | $81.38 | 35,143 |
2016-03-28 | $87.16 | $87.46 | $87.15 | $87.35 | $80.33 | 18,268 |
2016-03-24 | $86.38 | $86.60 | $86.19 | $86.57 | $79.61 | 7,172 |
2016-03-23 | $87.30 | $87.37 | $87.12 | $87.12 | $80.12 | 2,006 |
2016-03-22 | $87.16 | $87.84 | $87.15 | $87.63 | $80.59 | 38,441 |
2016-03-21 | $87.63 | $87.85 | $87.33 | $87.64 | $80.60 | 43,382 |
2016-03-18 | $87.71 | $87.99 | $87.68 | $87.68 | $80.63 | 9,029 |
2016-03-17 | $87.20 | $87.94 | $87.00 | $87.83 | $80.77 | 13,403 |
2016-03-16 | $85.89 | $87.62 | $85.70 | $87.51 | $80.48 | 32,665 |
2016-03-15 | $86.41 | $87.67 | $85.70 | $86.62 | $79.66 | 29,634 |
2016-03-14 | $86.50 | $87.24 | $86.08 | $87.15 | $80.15 | 40,849 |
2016-03-11 | $85.88 | $86.65 | $85.88 | $86.58 | $79.62 | 29,515 |
2016-03-10 | $85.47 | $85.89 | $84.35 | $84.97 | $78.14 | 5,564 |
2016-03-09 | $84.53 | $85.18 | $84.53 | $85.01 | $78.18 | 13,728 |
2016-03-08 | $85.25 | $85.43 | $84.67 | $84.76 | $77.95 | 25,525 |
2016-03-07 | $85.20 | $85.93 | $85.20 | $85.63 | $78.75 | 17,046 |
2016-03-04 | $86.00 | $86.27 | $85.73 | $85.98 | $79.07 | 21,083 |
2016-03-03 | $85.25 | $85.74 | $85.15 | $85.74 | $78.85 | 12,560 |
2016-03-02 | $85.12 | $85.12 | $84.66 | $85.09 | $78.25 | 17,953 |
2016-03-01 | $83.61 | $85.18 | $83.61 | $85.07 | $78.24 | 13,621 |
2016-02-29 | $83.12 | $83.74 | $82.92 | $82.94 | $76.27 | 35,368 |
2016-02-26 | $83.59 | $83.59 | $83.11 | $83.15 | $76.47 | 27,868 |
2016-02-25 | $82.67 | $83.26 | $82.26 | $83.26 | $76.57 | 6,670 |
2016-02-24 | $81.31 | $82.52 | $80.65 | $82.47 | $75.84 | 36,516 |
2016-02-23 | $82.69 | $82.69 | $82.11 | $82.11 | $75.51 | 4,798 |
2016-02-22 | $82.58 | $83.04 | $82.58 | $83.01 | $76.34 | 19,005 |
2016-02-19 | $81.15 | $81.86 | $81.00 | $81.84 | $75.26 | 6,904 |
2016-02-18 | $82.63 | $82.63 | $81.84 | $81.89 | $75.31 | 13,279 |
2016-02-17 | $81.34 | $82.47 | $81.34 | $82.33 | $75.71 | 18,534 |
2016-02-16 | $80.00 | $80.58 | $79.65 | $80.57 | $74.09 | 7,955 |
2016-02-12 | $77.92 | $78.64 | $77.75 | $78.64 | $72.32 | 45,182 |
2016-02-11 | $76.95 | $77.84 | $76.80 | $77.45 | $71.23 | 71,629 |
2016-02-10 | $78.21 | $78.69 | $77.90 | $77.90 | $71.64 | 12,708 |
2016-02-09 | $77.16 | $78.54 | $77.16 | $77.96 | $71.69 | 13,717 |
2016-02-08 | $78.88 | $78.88 | $77.20 | $78.38 | $72.08 | 22,690 |
2016-02-05 | $81.87 | $81.87 | $79.85 | $79.95 | $73.52 | 12,704 |
2016-02-04 | $81.99 | $82.41 | $81.70 | $82.24 | $75.63 | 55,407 |
2016-02-03 | $83.23 | $83.23 | $81.42 | $82.59 | $75.95 | 69,804 |
2016-02-02 | $83.70 | $83.70 | $82.42 | $82.62 | $75.98 | 44,981 |
2016-02-01 | $83.50 | $84.53 | $83.37 | $84.33 | $77.55 | 97,469 |
2016-01-29 | $82.46 | $83.97 | $82.46 | $83.97 | $77.22 | 28,727 |
2016-01-28 | $83.08 | $83.08 | $81.65 | $82.84 | $76.18 | 100,093 |
2016-01-27 | $83.01 | $83.48 | $82.04 | $82.06 | $75.47 | 80,140 |
2016-01-26 | $82.40 | $83.03 | $82.05 | $82.94 | $76.27 | 58,493 |
2016-01-25 | $82.49 | $82.79 | $81.57 | $81.73 | $75.16 | 2,814,030 |
2016-01-22 | $82.24 | $83.06 | $82.24 | $82.97 | $76.30 | 66,659 |
2016-01-21 | $80.34 | $81.75 | $79.85 | $81.08 | $74.56 | 116,320 |
2016-01-20 | $80.00 | $80.58 | $78.18 | $80.20 | $73.75 | 48,379 |
2016-01-19 | $81.97 | $82.25 | $80.97 | $81.50 | $74.95 | 102,043 |
2016-01-15 | $80.71 | $81.30 | $80.14 | $80.85 | $74.35 | 45,357 |
2016-01-14 | $82.64 | $83.37 | $81.17 | $82.81 | $76.15 | 31,695 |
2016-01-13 | $84.84 | $84.84 | $82.15 | $82.29 | $75.68 | 18,285 |
2016-01-12 | $84.75 | $84.82 | $83.90 | $84.61 | $77.81 | 37,254 |
2016-01-11 | $83.98 | $84.02 | $82.67 | $83.96 | $77.21 | 34,861 |
2016-01-08 | $84.57 | $84.88 | $82.97 | $83.06 | $76.38 | 17,399 |
2016-01-07 | $84.21 | $85.21 | $83.99 | $84.09 | $77.33 | 105,246 |
2016-01-06 | $85.38 | $86.08 | $85.23 | $85.66 | $78.78 | 113,904 |
2016-01-05 | $87.06 | $87.22 | $86.42 | $86.91 | $79.93 | 35,411 |
2016-01-04 | $87.57 | $87.57 | $86.29 | $87.11 | $80.11 | 52,721 |
2015-12-31 | $89.13 | $89.77 | $88.93 | $89.02 | $81.87 | 30,526 |
2015-12-30 | $90.25 | $90.69 | $89.93 | $90.06 | $82.82 | 39,838 |
2015-12-29 | $90.18 | $90.79 | $89.94 | $90.60 | $83.32 | 56,165 |
2015-12-28 | $89.45 | $89.80 | $89.22 | $89.69 | $82.48 | 12,451 |
2015-12-24 | $89.86 | $90.25 | $89.62 | $89.69 | $82.48 | 23,563 |
2015-12-23 | $89.35 | $90.06 | $89.35 | $90.02 | $82.79 | 40,216 |
2015-12-22 | $88.91 | $89.53 | $88.53 | $89.29 | $82.11 | 30,386 |
2015-12-21 | $89.13 | $89.39 | $88.25 | $88.73 | $81.60 | 33,189 |
2015-12-18 | $89.32 | $89.32 | $88.51 | $88.69 | $81.17 | 49,805 |
2015-12-17 | $91.14 | $91.14 | $89.80 | $90.03 | $82.40 | 81,723 |
2015-12-16 | $90.61 | $91.42 | $89.95 | $91.27 | $83.53 | 47,390 |
2015-12-15 | $89.84 | $90.16 | $89.34 | $89.47 | $81.88 | 44,747 |
2015-12-14 | $88.97 | $89.17 | $87.96 | $88.98 | $81.43 | 39,665 |
2015-12-11 | $89.60 | $89.60 | $88.59 | $88.63 | $81.11 | 33,774 |
2015-12-10 | $90.68 | $91.12 | $90.56 | $90.65 | $82.96 | 33,365 |
2015-12-09 | $91.63 | $91.81 | $90.19 | $90.44 | $82.77 | 53,236 |
2015-12-08 | $90.93 | $91.58 | $90.93 | $91.37 | $83.62 | 24,201 |
2015-12-07 | $92.36 | $92.36 | $91.60 | $92.03 | $84.23 | 29,368 |
2015-12-04 | $91.04 | $92.62 | $91.04 | $92.51 | $84.67 | 20,297 |
2015-12-03 | $92.45 | $92.45 | $90.77 | $91.08 | $83.35 | 83,763 |
2015-12-02 | $92.82 | $92.87 | $92.06 | $92.06 | $84.25 | 37,660 |
2015-12-01 | $92.83 | $93.13 | $92.62 | $93.13 | $85.23 | 65,640 |
2015-11-30 | $92.96 | $92.96 | $91.98 | $92.14 | $84.33 | 341,142 |
2015-11-27 | $92.89 | $92.89 | $92.33 | $92.44 | $84.60 | 36,031 |
2015-11-25 | $92.23 | $92.71 | $92.22 | $92.52 | $84.67 | 27,302 |
2015-11-24 | $91.74 | $92.25 | $91.14 | $92.07 | $84.26 | 56,179 |
2015-11-23 | $92.30 | $92.66 | $92.05 | $92.32 | $84.49 | 32,439 |
2015-11-20 | $92.25 | $92.44 | $91.99 | $92.32 | $84.49 | 50,758 |
2015-11-19 | $91.58 | $92.00 | $91.53 | $91.63 | $83.86 | 18,629 |
2015-11-18 | $90.63 | $91.62 | $90.38 | $91.51 | $83.75 | 31,776 |
2015-11-17 | $90.38 | $90.93 | $90.21 | $90.35 | $82.69 | 33,945 |
2015-11-16 | $88.78 | $90.07 | $88.65 | $90.07 | $82.43 | 122,224 |
2015-11-13 | $90.53 | $90.53 | $88.99 | $89.04 | $81.49 | 61,350 |
2015-11-12 | $91.52 | $91.68 | $90.92 | $91.06 | $83.34 | 26,644 |
2015-11-11 | $92.14 | $92.46 | $91.92 | $92.05 | $84.24 | 18,632 |
2015-11-10 | $91.59 | $92.19 | $91.21 | $92.12 | $84.31 | 56,009 |
2015-11-09 | $92.22 | $92.22 | $91.06 | $91.51 | $83.75 | 2,246,552 |
2015-11-06 | $92.53 | $92.73 | $92.24 | $92.55 | $84.70 | 11,445 |
2015-11-05 | $92.99 | $93.11 | $92.58 | $93.04 | $85.15 | 9,560 |
2015-11-04 | $93.11 | $93.23 | $92.39 | $92.80 | $84.93 | 34,367 |
2015-11-03 | $92.93 | $93.68 | $92.85 | $93.34 | $85.42 | 65,934 |
2015-11-02 | $93.03 | $93.39 | $92.80 | $93.25 | $85.34 | 64,010 |
2015-10-30 | $92.56 | $93.26 | $92.52 | $92.74 | $84.88 | 14,524 |
2015-10-29 | $92.17 | $92.70 | $92.01 | $92.62 | $84.77 | 8,997 |
2015-10-28 | $91.88 | $93.03 | $91.47 | $92.28 | $84.45 | 39,816 |
2015-10-27 | $92.14 | $92.14 | $91.75 | $91.85 | $84.06 | 15,548 |
2015-10-26 | $91.97 | $92.50 | $91.97 | $92.35 | $84.52 | 59,840 |
2015-10-23 | $92.50 | $92.64 | $91.74 | $92.06 | $84.25 | 14,416 |
2015-10-22 | $90.72 | $91.59 | $90.72 | $91.42 | $83.67 | 32,454 |
2015-10-21 | $91.13 | $91.16 | $90.18 | $90.18 | $82.53 | 50,540 |
2015-10-20 | $90.41 | $90.72 | $90.23 | $90.44 | $82.77 | 8,478 |
2015-10-19 | $90.12 | $90.62 | $90.02 | $90.48 | $82.81 | 13,301 |
2015-10-16 | $90.17 | $90.43 | $89.94 | $90.43 | $82.76 | 21,739 |
2015-10-15 | $89.49 | $90.26 | $89.29 | $90.26 | $82.61 | 19,300 |
2015-10-14 | $89.62 | $90.04 | $88.88 | $88.88 | $81.34 | 30,016 |
2015-10-13 | $89.59 | $90.19 | $89.50 | $89.53 | $81.94 | 42,933 |
2015-10-12 | $90.08 | $90.55 | $90.08 | $90.31 | $82.65 | 9,808 |
2015-10-09 | $90.07 | $90.19 | $89.76 | $90.08 | $82.44 | 6,092 |
2015-10-08 | $88.76 | $89.98 | $88.76 | $89.97 | $82.34 | 10,380 |
2015-10-07 | $88.90 | $89.00 | $88.27 | $88.95 | $81.41 | 89,031 |
2015-10-06 | $88.49 | $88.61 | $88.03 | $88.22 | $80.74 | 12,116 |
2015-10-05 | $87.87 | $88.64 | $87.87 | $88.60 | $81.09 | 32,520 |
2015-10-02 | $85.12 | $87.12 | $84.86 | $87.05 | $79.67 | 68,095 |
2015-10-01 | $85.58 | $85.93 | $84.83 | $85.78 | $78.51 | 47,496 |
2015-09-30 | $84.44 | $85.35 | $84.44 | $85.35 | $78.11 | 6,775 |
2015-09-29 | $83.38 | $83.80 | $82.80 | $83.18 | $76.13 | 13,173 |
2015-09-28 | $84.98 | $84.98 | $83.26 | $83.41 | $76.34 | 45,848 |
2015-09-25 | $86.50 | $86.54 | $85.46 | $85.66 | $78.40 | 7,172 |
2015-09-24 | $84.77 | $85.38 | $84.33 | $85.35 | $78.11 | 6,727 |
2015-09-23 | $86.32 | $86.32 | $85.54 | $85.84 | $78.56 | 15,001 |
2015-09-22 | $86.11 | $86.17 | $85.36 | $85.91 | $78.63 | 22,990 |
2015-09-21 | $87.53 | $88.03 | $87.25 | $87.66 | $80.23 | 100,078 |
2015-09-18 | $87.85 | $88.54 | $87.49 | $87.51 | $80.09 | 203,911 |
2015-09-17 | $89.15 | $90.15 | $89.01 | $89.34 | $81.76 | 3,755 |
2015-09-16 | $88.39 | $89.12 | $88.15 | $89.10 | $81.54 | 40,722 |
2015-09-15 | $86.75 | $87.81 | $86.68 | $87.72 | $80.28 | 9,813 |
2015-09-14 | $86.86 | $86.91 | $86.43 | $86.76 | $79.40 | 131,823 |
2015-09-11 | $86.55 | $87.42 | $86.41 | $87.37 | $79.96 | 10,206 |
2015-09-10 | $86.57 | $87.08 | $86.48 | $86.87 | $79.50 | 6,302 |
2015-09-09 | $88.50 | $88.50 | $86.55 | $86.55 | $79.21 | 7,522 |
2015-09-08 | $86.79 | $87.38 | $86.44 | $87.35 | $79.94 | 84,080 |
iShares Global Consumer Discretionary ETF (RXI) News Headlines
Recent iShares Global Consumer Discretionary ETF (RXI) News
Similar Companies to iShares Global Consumer Discretionary ETF (RXI) 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 | -- | -- | -- |