ProShares Ultra Health Care (RXL) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.65 ($0.99) 2.31%
ProShares Ultra Health Care - Daily Information
Click for more stock information on ProShares Ultra Health Care.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.36 |
Previous Close | $43.65 |
High | $43.90 |
Low | $42.79 |
Adjusted Open | $43.36 |
Previous Adjusted Close | $43.65 |
Adjusted High | $43.90 |
Adjusted Low | $42.79 |
About ProShares Ultra Health Care (RXL)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the healthcare sector of the U.S. equity market. Component companies include, among others, health care providers, biotechnology companies, medical supplies, advanced medical devices and pharmaceuticals. The Index is published under the Bloomberg ticker symbol “DJUSHC.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the health care, pharmaceuticals, biotechnology and life sciences and healthcare, equipment and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares Ultra Health Care (RXL)
Historical Stock Data for ProShares Ultra Health Care (RXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-14 | $43.36 | $43.90 | $42.79 | $43.65 | $43.65 | 4,807 |
2025-04-11 | $40.89 | $43.06 | $40.83 | $42.66 | $42.66 | 14,278 |
2025-04-10 | $43.60 | $43.60 | $39.36 | $41.39 | $41.39 | 23,662 |
2025-04-09 | $38.80 | $44.07 | $38.39 | $44.07 | $44.07 | 17,944 |
2025-04-08 | $43.49 | $43.90 | $39.62 | $40.35 | $40.35 | 9,868 |
2025-04-07 | $39.58 | $41.85 | $38.54 | $41.08 | $41.08 | 33,923 |
2025-04-04 | $45.95 | $45.95 | $41.82 | $41.86 | $41.86 | 25,983 |
2025-04-03 | $47.32 | $48.20 | $47.08 | $47.08 | $47.08 | 4,877 |
2025-04-02 | $47.06 | $47.82 | $46.46 | $47.82 | $47.82 | 7,612 |
2025-04-01 | $48.29 | $48.41 | $46.86 | $47.13 | $47.13 | 16,998 |
2025-03-31 | $47.51 | $49.19 | $47.45 | $48.56 | $48.56 | 29,011 |
2025-03-28 | $48.34 | $48.38 | $47.97 | $48.08 | $48.08 | 4,373 |
2025-03-27 | $48.45 | $48.58 | $48.06 | $48.35 | $48.35 | 12,509 |
2025-03-26 | $48.96 | $48.96 | $47.96 | $48.16 | $48.16 | 12,564 |
2025-03-25 | $50.03 | $50.03 | $48.35 | $48.75 | $48.61 | 7,074 |
2025-03-24 | $49.43 | $50.06 | $49.36 | $49.95 | $49.81 | 13,568 |
2025-03-21 | $49.03 | $49.35 | $48.87 | $49.27 | $49.27 | 2,142 |
2025-03-20 | $49.49 | $49.86 | $49.32 | $49.73 | $49.73 | 3,491 |
2025-03-19 | $49.30 | $49.68 | $48.87 | $49.46 | $49.46 | 3,665 |
2025-03-18 | $49.68 | $49.68 | $49.18 | $49.38 | $49.38 | 3,167 |
2025-03-17 | $47.87 | $49.57 | $47.87 | $49.41 | $49.41 | 12,435 |
2025-03-14 | $47.46 | $48.28 | $47.46 | $48.28 | $48.28 | 8,440 |
2025-03-13 | $47.87 | $48.01 | $47.39 | $47.45 | $47.45 | 11,879 |
2025-03-12 | $49.00 | $49.00 | $47.97 | $48.03 | $48.03 | 21,398 |
2025-03-11 | $49.88 | $49.88 | $48.50 | $49.05 | $49.05 | 8,226 |
2025-03-10 | $50.70 | $51.57 | $49.89 | $50.05 | $50.05 | 15,944 |
2025-03-07 | $50.54 | $51.67 | $50.54 | $51.24 | $51.24 | 15,390 |
2025-03-06 | $51.22 | $51.22 | $50.31 | $51.20 | $51.20 | 6,540 |
2025-03-05 | $50.06 | $51.62 | $49.85 | $51.51 | $51.51 | 15,121 |
2025-03-04 | $51.20 | $51.50 | $50.67 | $50.67 | $50.67 | 17,195 |
2025-03-03 | $51.60 | $51.99 | $51.03 | $51.55 | $51.55 | 39,140 |
2025-02-28 | $50.00 | $51.25 | $49.43 | $51.09 | $51.09 | 17,958 |
2025-02-27 | $50.52 | $50.92 | $49.91 | $49.92 | $49.92 | 19,000 |
2025-02-26 | $50.97 | $51.06 | $50.03 | $50.43 | $50.43 | 18,240 |
2025-02-25 | $50.74 | $51.14 | $50.17 | $50.99 | $50.99 | 47,564 |
2025-02-24 | $50.02 | $50.59 | $49.43 | $50.23 | $50.23 | 91,010 |
2025-02-21 | $49.05 | $49.72 | $49.04 | $49.45 | $49.45 | 6,819 |
2025-02-20 | $48.79 | $49.99 | $48.79 | $49.95 | $49.95 | 6,953 |
2025-02-19 | $48.37 | $49.45 | $48.37 | $49.45 | $49.45 | 3,280 |
2025-02-18 | $48.01 | $48.28 | $47.92 | $48.24 | $48.24 | 10,468 |
2025-02-14 | $49.45 | $49.45 | $48.42 | $48.42 | $48.42 | 2,077 |
2025-02-13 | $49.50 | $49.67 | $49.50 | $49.51 | $49.51 | 2,574 |
2025-02-12 | $48.81 | $49.31 | $48.81 | $49.13 | $49.13 | 1,292 |
2025-02-11 | $48.94 | $49.37 | $48.94 | $49.19 | $49.19 | 5,928 |
2025-02-10 | $49.03 | $49.42 | $48.91 | $49.42 | $49.42 | 3,355 |
2025-02-07 | $50.02 | $50.49 | $49.47 | $49.59 | $49.59 | 4,659 |
2025-02-06 | $50.59 | $50.73 | $50.06 | $50.07 | $50.07 | 3,481 |
2025-02-05 | $50.49 | $51.07 | $50.45 | $50.98 | $50.98 | 3,734 |
2025-02-04 | $49.30 | $50.06 | $49.06 | $50.05 | $50.05 | 8,936 |
2025-02-03 | $49.12 | $50.56 | $49.12 | $50.42 | $50.42 | 8,613 |
2025-01-31 | $50.72 | $50.95 | $49.92 | $49.92 | $49.92 | 14,670 |
2025-01-30 | $50.00 | $50.48 | $49.76 | $50.25 | $50.25 | 12,962 |
2025-01-29 | $49.46 | $49.54 | $49.11 | $49.15 | $49.15 | 3,888 |
2025-01-28 | $50.51 | $50.51 | $49.77 | $49.77 | $49.77 | 4,732 |
2025-01-27 | $49.97 | $50.33 | $49.41 | $50.33 | $50.33 | 20,717 |
2025-01-24 | $47.51 | $48.44 | $47.51 | $48.28 | $48.28 | 2,437 |
2025-01-23 | $46.88 | $48.01 | $46.85 | $48.01 | $48.01 | 5,212 |
2025-01-22 | $46.55 | $47.06 | $46.55 | $46.85 | $46.85 | 3,772 |
2025-01-21 | $46.01 | $47.07 | $46.01 | $47.07 | $47.07 | 8,325 |
2025-01-17 | $46.20 | $46.20 | $45.62 | $45.62 | $45.62 | 1,340 |
2025-01-16 | $45.74 | $46.30 | $45.50 | $46.25 | $46.25 | 2,402 |
2025-01-15 | $46.01 | $46.11 | $45.79 | $45.84 | $45.84 | 4,465 |
2025-01-14 | $45.53 | $45.60 | $45.06 | $45.55 | $45.55 | 7,253 |
2025-01-13 | $45.30 | $46.66 | $45.30 | $46.47 | $46.47 | 5,328 |
2025-01-10 | $45.28 | $45.76 | $45.19 | $45.30 | $45.30 | 5,360 |
2025-01-08 | $45.17 | $45.87 | $44.81 | $45.84 | $45.84 | 5,839 |
2025-01-07 | $45.03 | $45.84 | $45.03 | $45.40 | $45.40 | 15,477 |
2025-01-06 | $45.28 | $45.42 | $44.83 | $44.83 | $44.83 | 2,893 |
2025-01-03 | $44.21 | $45.01 | $44.21 | $44.87 | $44.87 | 4,030 |
2025-01-02 | $44.73 | $44.73 | $43.80 | $44.00 | $44.00 | 5,376 |
2024-12-31 | $44.26 | $44.26 | $43.60 | $43.99 | $43.99 | 6,275 |
2024-12-30 | $43.65 | $44.14 | $43.65 | $43.91 | $43.91 | 2,753 |
2024-12-27 | $45.12 | $45.12 | $44.62 | $44.93 | $44.93 | 3,526 |
2024-12-26 | $45.18 | $45.46 | $45.06 | $45.40 | $45.40 | 2,154 |
2024-12-24 | $44.94 | $45.18 | $44.46 | $45.18 | $45.18 | 3,093 |
2024-12-23 | $44.16 | $44.95 | $43.81 | $44.95 | $44.95 | 4,277 |
2024-12-20 | $43.84 | $44.87 | $43.84 | $44.12 | $43.98 | 5,296 |
2024-12-19 | $43.75 | $43.81 | $42.91 | $43.14 | $43.00 | 17,033 |
2024-12-18 | $44.69 | $45.40 | $44.01 | $44.01 | $43.86 | 7,091 |
2024-12-17 | $44.57 | $45.28 | $44.57 | $45.00 | $44.85 | 8,500 |
2024-12-16 | $46.05 | $46.56 | $45.01 | $45.01 | $44.87 | 15,995 |
2024-12-13 | $46.32 | $46.35 | $45.84 | $46.21 | $46.06 | 5,099 |
2024-12-12 | $46.88 | $47.19 | $46.17 | $46.27 | $46.12 | 5,635 |
2024-12-11 | $47.85 | $47.85 | $47.00 | $47.00 | $46.84 | 1,480 |
2024-12-10 | $48.82 | $48.82 | $48.20 | $48.20 | $48.04 | 1,937 |
2024-12-09 | $48.37 | $48.73 | $48.37 | $48.68 | $48.52 | 2,096 |
2024-12-06 | $49.10 | $49.10 | $48.33 | $48.41 | $48.25 | 7,676 |
2024-12-05 | $49.70 | $49.72 | $48.84 | $48.98 | $48.82 | 7,873 |
2024-12-04 | $50.06 | $50.70 | $49.91 | $50.12 | $49.96 | 10,505 |
2024-12-03 | $50.38 | $50.58 | $50.24 | $50.24 | $50.07 | 2,380 |
2024-12-02 | $50.38 | $50.50 | $50.11 | $50.41 | $50.24 | 6,199 |
2024-11-29 | $50.30 | $50.72 | $50.30 | $50.63 | $50.63 | 1,062 |
2024-11-27 | $49.66 | $50.78 | $49.66 | $50.32 | $50.32 | 3,143 |
2024-11-26 | $49.35 | $49.97 | $49.08 | $49.86 | $49.86 | 2,819 |
2024-11-25 | $49.12 | $49.56 | $48.98 | $49.31 | $49.31 | 5,557 |
2024-11-22 | $48.78 | $48.78 | $48.43 | $48.53 | $48.53 | 3,150 |
2024-11-21 | $47.75 | $48.44 | $47.22 | $48.44 | $48.44 | 7,572 |
2024-11-20 | $47.06 | $47.70 | $46.93 | $47.65 | $47.65 | 4,695 |
2024-11-19 | $46.00 | $46.73 | $46.00 | $46.50 | $46.50 | 17,101 |
2024-11-18 | $46.72 | $47.10 | $46.72 | $46.97 | $46.97 | 16,961 |
2024-11-15 | $48.39 | $48.39 | $46.88 | $47.00 | $47.00 | 11,706 |
2024-11-14 | $50.12 | $50.12 | $48.78 | $48.78 | $48.78 | 8,064 |
2024-11-13 | $50.67 | $50.67 | $50.47 | $50.47 | $50.47 | 1,735 |
2024-11-12 | $51.87 | $51.98 | $50.68 | $50.68 | $50.68 | 5,141 |
2024-11-11 | $53.45 | $53.45 | $52.12 | $52.12 | $52.12 | 26,662 |
2024-11-08 | $52.29 | $52.88 | $52.29 | $52.83 | $52.83 | 3,237 |
2024-11-07 | $51.99 | $52.10 | $51.66 | $51.97 | $51.97 | 3,394 |
2024-11-06 | $106.34 | $106.34 | $101.89 | $102.63 | $51.32 | 13,632 |
2024-11-05 | $100.21 | $102.32 | $100.21 | $102.32 | $51.16 | 1,798 |
2024-11-04 | $102.18 | $102.56 | $100.78 | $100.78 | $50.39 | 6,206 |
2024-11-01 | $102.48 | $102.94 | $102.28 | $102.28 | $102.28 | 1,662 |
2024-10-31 | $102.08 | $102.08 | $101.49 | $101.49 | $101.49 | 865 |
2024-10-30 | $100.15 | $102.83 | $100.15 | $102.83 | $102.83 | 2,566 |
2024-10-29 | $103.98 | $103.98 | $103.31 | $103.31 | $103.31 | 1,778 |
2024-10-28 | $104.31 | $104.52 | $103.67 | $103.81 | $103.81 | 1,695 |
2024-10-25 | $105.41 | $105.43 | $103.47 | $103.47 | $103.47 | 3,094 |
2024-10-24 | $106.46 | $106.87 | $105.04 | $105.05 | $105.05 | 2,447 |
2024-10-23 | $106.59 | $106.59 | $105.47 | $106.20 | $106.20 | 2,333 |
2024-10-22 | $106.78 | $107.42 | $106.21 | $107.42 | $107.42 | 3,132 |
2024-10-21 | $109.49 | $109.85 | $107.50 | $107.50 | $107.50 | 4,229 |
2024-10-18 | $109.29 | $110.49 | $108.97 | $110.19 | $110.19 | 1,541 |
2024-10-17 | $109.43 | $109.77 | $109.18 | $109.18 | $109.18 | 1,044 |
2024-10-16 | $109.12 | $110.70 | $109.12 | $110.52 | $110.52 | 2,748 |
2024-10-15 | $110.61 | $112.18 | $109.74 | $109.87 | $109.87 | 2,257 |
2024-10-14 | $112.40 | $112.84 | $112.24 | $112.82 | $112.82 | 2,119 |
2024-10-11 | $110.88 | $111.45 | $110.88 | $111.41 | $111.41 | 1,117 |
2024-10-10 | $110.61 | $110.61 | $109.54 | $109.97 | $109.97 | 2,119 |
2024-10-09 | $108.49 | $110.80 | $108.49 | $110.80 | $110.80 | 1,705 |
2024-10-08 | $108.62 | $108.62 | $108.41 | $108.61 | $108.61 | 1,211 |
2024-10-07 | $108.36 | $108.90 | $107.22 | $107.22 | $107.22 | 2,422 |
2024-10-04 | $108.30 | $108.83 | $107.40 | $108.35 | $108.35 | 2,950 |
2024-10-03 | $109.60 | $109.60 | $108.06 | $108.15 | $108.15 | 2,959 |
2024-10-02 | $109.60 | $110.43 | $109.14 | $110.32 | $110.32 | 2,476 |
2024-10-01 | $112.13 | $112.13 | $110.30 | $110.69 | $110.69 | 3,140 |
2024-09-30 | $110.24 | $111.85 | $110.01 | $111.85 | $111.85 | 1,612 |
2024-09-27 | $110.94 | $111.86 | $110.60 | $110.60 | $110.60 | 2,552 |
2024-09-26 | $109.56 | $110.69 | $109.56 | $110.69 | $110.69 | 2,721 |
2024-09-25 | $112.23 | $112.73 | $109.91 | $109.91 | $109.91 | 2,495 |
2024-09-24 | $111.84 | $112.65 | $111.82 | $112.24 | $111.98 | 1,356 |
2024-09-23 | $113.84 | $113.84 | $112.51 | $112.51 | $112.25 | 5,374 |
2024-09-20 | $113.26 | $113.61 | $113.26 | $113.33 | $113.07 | 595 |
2024-09-19 | $114.98 | $114.98 | $114.01 | $114.23 | $113.96 | 2,048 |
2024-09-18 | $113.14 | $114.85 | $113.00 | $113.69 | $113.42 | 5,544 |
2024-09-17 | $115.29 | $115.60 | $113.36 | $113.87 | $113.60 | 9,105 |
2024-09-16 | $116.46 | $116.64 | $115.73 | $116.30 | $116.03 | 7,601 |
2024-09-13 | $114.28 | $115.36 | $114.28 | $114.81 | $114.55 | 1,518 |
2024-09-12 | $112.86 | $114.58 | $112.00 | $114.52 | $114.25 | 4,211 |
2024-09-11 | $112.27 | $113.57 | $111.53 | $113.57 | $113.30 | 2,304 |
2024-09-10 | $112.87 | $114.29 | $112.87 | $114.29 | $114.03 | 1,740 |
2024-09-09 | $111.40 | $113.68 | $111.40 | $113.19 | $112.93 | 7,303 |
2024-09-06 | $112.36 | $112.36 | $111.36 | $111.66 | $111.40 | 2,506 |
2024-09-05 | $114.11 | $114.11 | $111.73 | $112.28 | $112.02 | 4,504 |
2024-09-04 | $115.62 | $116.64 | $114.67 | $115.82 | $115.55 | 6,211 |
2024-09-03 | $117.01 | $117.46 | $115.93 | $115.93 | $115.66 | 3,611 |
2024-08-30 | $115.17 | $116.58 | $115.13 | $116.58 | $116.58 | 550 |
2024-08-29 | $117.47 | $117.47 | $114.74 | $115.04 | $115.04 | 5,751 |
2024-08-28 | $113.97 | $115.53 | $113.97 | $114.81 | $114.81 | 1,290 |
2024-08-27 | $114.27 | $114.33 | $114.08 | $114.33 | $114.33 | 1,019 |
2024-08-26 | $114.65 | $114.82 | $113.91 | $113.91 | $113.91 | 1,550 |
2024-08-23 | $113.73 | $114.25 | $113.27 | $114.25 | $114.25 | 3,167 |
2024-08-22 | $112.91 | $113.11 | $112.51 | $112.94 | $112.94 | 610 |
2024-08-21 | $113.60 | $113.60 | $112.48 | $113.27 | $113.27 | 2,197 |
2024-08-20 | $113.49 | $113.88 | $112.58 | $112.83 | $112.83 | 3,438 |
2024-08-19 | $111.07 | $111.80 | $111.04 | $111.80 | $111.80 | 2,117 |
2024-08-16 | $110.26 | $110.67 | $109.77 | $110.56 | $110.56 | 1,654 |
2024-08-15 | $110.00 | $110.41 | $109.87 | $110.24 | $110.24 | 2,230 |
2024-08-14 | $108.79 | $109.30 | $108.56 | $109.30 | $109.30 | 2,860 |
2024-08-13 | $107.02 | $108.19 | $107.00 | $108.19 | $108.19 | 2,684 |
2024-08-12 | $106.43 | $106.43 | $105.32 | $105.64 | $105.64 | 3,694 |
2024-08-09 | $106.04 | $107.61 | $106.03 | $107.40 | $107.40 | 1,592 |
2024-08-08 | $104.17 | $105.74 | $103.27 | $105.41 | $105.41 | 2,021 |
2024-08-07 | $102.40 | $103.73 | $100.85 | $101.00 | $101.00 | 1,581 |
2024-08-06 | $103.30 | $104.94 | $103.30 | $103.48 | $103.48 | 2,149 |
2024-08-05 | $104.63 | $105.19 | $101.61 | $102.00 | $102.00 | 7,632 |
2024-08-02 | $108.98 | $108.98 | $107.11 | $108.14 | $108.14 | 1,960 |
2024-08-01 | $108.14 | $108.58 | $106.33 | $108.58 | $108.58 | 1,389 |
2024-07-31 | $106.50 | $107.67 | $106.32 | $106.48 | $106.48 | 2,357 |
2024-07-30 | $107.21 | $107.54 | $107.21 | $107.54 | $107.54 | 806 |
2024-07-29 | $107.35 | $107.36 | $107.21 | $107.21 | $107.21 | 730 |
2024-07-26 | $107.62 | $108.18 | $106.52 | $106.60 | $106.60 | 5,050 |
2024-07-25 | $108.00 | $109.13 | $105.85 | $105.97 | $105.97 | 2,804 |
2024-07-24 | $105.72 | $107.14 | $105.10 | $107.12 | $107.12 | 8,026 |
2024-07-23 | $105.73 | $105.80 | $105.10 | $105.10 | $105.10 | 882 |
2024-07-22 | $104.42 | $105.37 | $104.42 | $105.32 | $105.32 | 512 |
2024-07-19 | $104.65 | $104.91 | $103.90 | $104.00 | $104.00 | 1,181 |
2024-07-18 | $107.96 | $107.96 | $103.08 | $103.08 | $103.08 | 1,892 |
2024-07-17 | $108.55 | $108.58 | $108.16 | $108.16 | $108.16 | 2,604 |
2024-07-16 | $104.99 | $107.13 | $104.99 | $107.13 | $107.13 | 3,720 |
2024-07-15 | $104.92 | $105.22 | $104.08 | $104.08 | $104.08 | 2,480 |
2024-07-12 | $105.19 | $105.55 | $104.95 | $104.95 | $104.95 | 1,046 |
2024-07-11 | $103.49 | $103.85 | $103.49 | $103.85 | $103.85 | 698 |
2024-07-10 | $101.24 | $102.09 | $101.22 | $102.09 | $102.09 | 1,255 |
2024-07-09 | $99.19 | $100.39 | $99.19 | $100.39 | $100.39 | 756 |
2024-07-08 | $99.90 | $100.30 | $99.41 | $99.41 | $99.41 | 1,042 |
2024-07-05 | $99.05 | $99.70 | $99.05 | $99.70 | $99.70 | 911 |
2024-07-03 | $99.76 | $99.76 | $98.50 | $98.50 | $98.50 | 764 |
2024-07-02 | $99.98 | $99.98 | $99.50 | $99.78 | $99.78 | 1,192 |
2024-07-01 | $100.65 | $100.65 | $100.65 | $100.65 | $100.65 | 151 |
2024-06-28 | $103.01 | $103.05 | $101.68 | $101.84 | $101.84 | 978 |
2024-06-27 | $101.93 | $102.05 | $101.24 | $101.85 | $101.85 | 5,788 |
2024-06-26 | $101.93 | $102.45 | $101.93 | $102.45 | $102.45 | 1,428 |
2024-06-25 | $103.34 | $103.34 | $103.34 | $103.34 | $102.99 | 204 |
2024-06-24 | $103.37 | $103.97 | $103.23 | $103.97 | $103.62 | 1,387 |
2024-06-21 | $102.17 | $102.96 | $102.15 | $102.96 | $102.96 | 1,179 |
2024-06-20 | $101.71 | $102.57 | $101.71 | $102.41 | $102.41 | 2,162 |
2024-06-18 | $101.67 | $101.67 | $101.64 | $101.64 | $101.64 | 1,156 |
2024-06-17 | $101.49 | $101.49 | $101.47 | $101.47 | $101.47 | 954 |
2024-06-14 | $100.76 | $101.54 | $100.76 | $101.54 | $101.54 | 891 |
2024-06-13 | $100.81 | $102.02 | $100.81 | $102.02 | $102.02 | 1,019 |
2024-06-12 | $102.93 | $102.93 | $101.72 | $102.19 | $102.19 | 1,337 |
2024-06-11 | $102.44 | $102.44 | $102.44 | $102.44 | $102.44 | 119 |
2024-06-10 | $102.41 | $103.24 | $102.41 | $103.24 | $103.24 | 459 |
2024-06-07 | $103.03 | $103.03 | $102.61 | $102.61 | $102.61 | 1,047 |
2024-06-06 | $102.30 | $102.30 | $102.30 | $102.30 | $102.30 | 408 |
2024-06-05 | $100.18 | $101.96 | $100.00 | $101.79 | $101.79 | 2,668 |
2024-06-04 | $100.62 | $101.23 | $99.90 | $100.91 | $100.91 | 1,894 |
2024-06-03 | $99.18 | $100.81 | $99.18 | $100.07 | $100.07 | 1,184 |
2024-05-31 | $96.52 | $98.67 | $96.52 | $98.67 | $98.67 | 1,393 |
2024-05-30 | $96.17 | $96.22 | $96.17 | $96.22 | $96.22 | 1,000 |
2024-05-29 | $96.03 | $96.10 | $96.03 | $96.03 | $96.03 | 1,519 |
2024-05-28 | $97.79 | $97.79 | $97.15 | $97.61 | $97.61 | 2,798 |
2024-05-24 | $100.64 | $100.64 | $100.07 | $100.07 | $100.07 | 309 |
2024-05-23 | $101.14 | $101.14 | $100.71 | $100.71 | $100.71 | 514 |
2024-05-22 | $102.61 | $103.30 | $100.25 | $102.91 | $102.91 | 1,811 |
2024-05-21 | $103.12 | $103.56 | $102.75 | $102.75 | $102.75 | 1,545 |
2024-05-20 | $102.66 | $102.89 | $102.34 | $102.34 | $102.34 | 877 |
2024-05-17 | $101.94 | $102.76 | $101.80 | $102.76 | $102.76 | 1,350 |
2024-05-16 | $102.57 | $102.80 | $102.57 | $102.77 | $102.77 | 548 |
2024-05-15 | $100.27 | $102.77 | $100.27 | $102.77 | $102.77 | 1,421 |
2024-05-14 | $99.29 | $99.94 | $98.95 | $99.94 | $99.94 | 1,890 |
2024-05-13 | $99.45 | $99.45 | $98.74 | $98.99 | $98.99 | 1,116 |
2024-05-10 | $99.81 | $99.81 | $99.16 | $99.32 | $99.32 | 2,757 |
2024-05-09 | $97.03 | $98.83 | $97.03 | $98.83 | $98.83 | 612 |
2024-05-08 | $97.82 | $97.82 | $97.27 | $97.27 | $97.27 | 539 |
2024-05-07 | $97.05 | $97.87 | $97.05 | $97.87 | $97.87 | 1,172 |
2024-05-06 | $96.02 | $96.27 | $95.83 | $96.27 | $96.27 | 1,380 |
2024-05-03 | $95.46 | $95.65 | $95.46 | $95.53 | $95.53 | 2,445 |
2024-05-02 | $94.85 | $95.21 | $94.85 | $94.90 | $94.90 | 1,148 |
2024-05-01 | $94.53 | $96.29 | $94.53 | $95.32 | $95.32 | 1,186 |
2024-04-30 | $95.29 | $95.29 | $94.95 | $95.03 | $95.03 | 1,922 |
2024-04-29 | $95.21 | $95.21 | $94.16 | $95.00 | $95.00 | 1,642 |
2024-04-26 | $94.61 | $94.82 | $94.59 | $94.59 | $94.59 | 548 |
2024-04-25 | $93.89 | $94.52 | $93.89 | $94.52 | $94.52 | 2,062 |
2024-04-24 | $95.84 | $96.15 | $95.02 | $95.94 | $95.94 | 1,027 |
2024-04-23 | $95.72 | $96.55 | $95.72 | $96.26 | $96.26 | 3,646 |
2024-04-22 | $94.00 | $95.32 | $93.91 | $93.91 | $93.91 | 786 |
2024-04-19 | $93.43 | $93.60 | $92.65 | $93.22 | $93.22 | 2,843 |
2024-04-18 | $92.62 | $92.62 | $92.62 | $92.62 | $92.62 | 175 |
2024-04-17 | $93.53 | $93.61 | $91.19 | $92.78 | $92.78 | 1,979 |
2024-04-16 | $93.17 | $93.17 | $93.17 | $93.17 | $93.17 | 171 |
2024-04-15 | $94.92 | $95.61 | $93.10 | $93.10 | $93.10 | 1,973 |
2024-04-12 | $93.05 | $93.25 | $92.96 | $93.25 | $93.25 | 843 |
2024-04-11 | $96.52 | $96.63 | $96.31 | $96.31 | $96.31 | 1,074 |
2024-04-10 | $96.78 | $97.34 | $96.78 | $97.34 | $97.34 | 775 |
2024-04-09 | $98.93 | $99.27 | $98.37 | $99.27 | $99.27 | 1,021 |
2024-04-08 | $98.78 | $98.80 | $98.78 | $98.80 | $98.80 | 551 |
2024-04-05 | $98.56 | $99.60 | $98.45 | $99.60 | $99.60 | 3,962 |
2024-04-04 | $100.68 | $100.71 | $97.68 | $97.76 | $97.76 | 3,281 |
2024-04-03 | $101.66 | $101.66 | $100.60 | $100.60 | $100.60 | 3,205 |
2024-04-02 | $100.22 | $100.80 | $100.22 | $100.80 | $100.80 | 2,504 |
2024-04-01 | $106.15 | $106.15 | $103.57 | $104.25 | $104.25 | 2,984 |
2024-03-28 | $106.28 | $106.54 | $106.22 | $106.25 | $106.25 | 1,965 |
2024-03-27 | $105.43 | $105.84 | $104.45 | $105.84 | $105.84 | 2,426 |
2024-03-26 | $103.28 | $103.37 | $103.20 | $103.34 | $103.34 | 4,311 |
2024-03-25 | $103.02 | $103.02 | $102.25 | $102.48 | $102.48 | 4,135 |
2024-03-22 | $103.00 | $103.29 | $102.71 | $103.06 | $103.06 | 3,019 |
2024-03-21 | $103.67 | $103.71 | $103.06 | $103.06 | $103.06 | 5,846 |
2024-03-20 | $102.55 | $102.80 | $102.07 | $102.80 | $102.80 | 1,201 |
2024-03-19 | $102.25 | $103.67 | $102.25 | $103.67 | $103.50 | 1,245 |
2024-03-18 | $102.88 | $103.07 | $102.24 | $102.24 | $102.07 | 2,129 |
2024-03-15 | $102.00 | $102.53 | $102.00 | $102.15 | $102.15 | 2,805 |
2024-03-14 | $103.99 | $103.99 | $102.22 | $102.97 | $102.97 | 2,359 |
2024-03-13 | $104.01 | $104.01 | $104.01 | $104.01 | $104.01 | 1,134 |
2024-03-12 | $103.60 | $104.98 | $103.56 | $104.97 | $104.97 | 3,398 |
2024-03-11 | $104.05 | $104.05 | $102.46 | $103.75 | $103.75 | 1,213 |
2024-03-08 | $103.81 | $104.63 | $103.81 | $104.01 | $104.01 | 2,192 |
2024-03-07 | $103.89 | $104.55 | $103.76 | $104.47 | $104.47 | 2,435 |
2024-03-06 | $103.47 | $103.53 | $103.41 | $103.49 | $103.49 | 1,430 |
2024-03-05 | $103.20 | $103.91 | $102.02 | $102.02 | $102.02 | 1,078 |
2024-03-04 | $103.04 | $103.70 | $103.04 | $103.70 | $103.70 | 3,349 |
2024-03-01 | $102.91 | $103.90 | $102.66 | $103.88 | $103.88 | 3,827 |
2024-02-29 | $102.51 | $102.73 | $102.09 | $102.25 | $102.25 | 3,149 |
2024-02-28 | $103.75 | $103.75 | $102.58 | $103.46 | $103.46 | 2,309 |
2024-02-27 | $105.42 | $105.42 | $104.53 | $104.71 | $104.71 | 1,147 |
2024-02-26 | $105.71 | $105.73 | $105.27 | $105.27 | $105.27 | 1,985 |
2024-02-23 | $105.98 | $106.53 | $105.94 | $106.53 | $106.53 | 663 |
2024-02-22 | $102.99 | $105.48 | $102.99 | $105.48 | $105.48 | 3,544 |
2024-02-21 | $102.61 | $102.96 | $101.76 | $102.96 | $102.96 | 1,827 |
2024-02-20 | $104.24 | $104.24 | $102.38 | $102.38 | $102.38 | 2,473 |
2024-02-16 | $103.97 | $104.50 | $103.31 | $103.31 | $103.31 | 632 |
2024-02-15 | $101.08 | $102.57 | $101.08 | $102.57 | $102.57 | 1,480 |
2024-02-14 | $100.52 | $101.01 | $100.12 | $101.01 | $101.01 | 1,922 |
2024-02-13 | $99.96 | $100.20 | $98.67 | $99.60 | $99.60 | 2,249 |
2024-02-12 | $101.30 | $101.39 | $100.26 | $101.39 | $101.39 | 2,823 |
2024-02-09 | $101.26 | $101.33 | $101.02 | $101.10 | $101.10 | 709 |
2024-02-08 | $101.86 | $101.86 | $100.58 | $101.26 | $101.26 | 3,963 |
2024-02-07 | $101.31 | $102.55 | $101.31 | $101.86 | $101.86 | 2,808 |
2024-02-06 | $99.73 | $101.11 | $99.72 | $101.11 | $101.11 | 2,073 |
2024-02-05 | $100.02 | $100.02 | $98.98 | $99.29 | $99.29 | 3,225 |
2024-02-02 | $98.50 | $99.34 | $98.15 | $98.67 | $98.67 | 4,518 |
2024-02-01 | $95.90 | $98.71 | $95.90 | $98.71 | $98.71 | 3,505 |
2024-01-31 | $98.34 | $98.34 | $96.50 | $96.62 | $96.62 | 2,052 |
2024-01-30 | $96.01 | $96.60 | $96.01 | $96.60 | $96.60 | 2,825 |
2024-01-29 | $94.66 | $96.19 | $94.66 | $96.19 | $96.19 | 3,116 |
2024-01-26 | $94.76 | $94.82 | $94.70 | $94.82 | $94.82 | 3,430 |
2024-01-25 | $93.51 | $93.83 | $92.24 | $93.83 | $93.83 | 2,693 |
2024-01-24 | $96.81 | $96.93 | $94.24 | $94.33 | $94.33 | 7,568 |
2024-01-23 | $95.81 | $95.91 | $94.84 | $95.91 | $95.91 | 5,473 |
2024-01-22 | $95.86 | $96.43 | $95.16 | $96.13 | $96.13 | 5,484 |
2024-01-19 | $94.81 | $95.60 | $94.74 | $95.30 | $95.30 | 5,644 |
2024-01-18 | $93.23 | $95.23 | $93.23 | $95.23 | $95.23 | 3,617 |
2024-01-17 | $95.68 | $95.68 | $94.90 | $95.26 | $95.26 | 7,315 |
2024-01-16 | $96.51 | $96.51 | $94.79 | $95.62 | $95.62 | 12,563 |
2024-01-12 | $97.54 | $97.54 | $96.47 | $96.79 | $96.79 | 1,609 |
2024-01-11 | $96.99 | $97.53 | $96.63 | $97.27 | $97.27 | 2,280 |
2024-01-10 | $97.33 | $97.62 | $96.21 | $97.46 | $97.46 | 3,201 |
2024-01-09 | $97.95 | $98.35 | $96.70 | $96.75 | $96.75 | 4,112 |
2024-01-08 | $95.55 | $96.68 | $94.76 | $96.68 | $96.68 | 2,264 |
2024-01-05 | $94.60 | $95.74 | $94.35 | $95.19 | $95.19 | 7,559 |
2024-01-04 | $94.93 | $95.84 | $94.93 | $95.22 | $95.22 | 1,766 |
2024-01-03 | $95.03 | $95.24 | $94.27 | $94.27 | $94.27 | 7,560 |
2024-01-02 | $91.23 | $94.83 | $91.23 | $94.54 | $94.54 | 18,164 |
2023-12-29 | $91.54 | $91.54 | $91.05 | $91.40 | $91.40 | 1,690 |
2023-12-28 | $91.68 | $91.68 | $91.37 | $91.37 | $91.37 | 2,339 |
2023-12-27 | $90.49 | $90.93 | $90.49 | $90.93 | $90.93 | 1,737 |
2023-12-26 | $90.00 | $90.35 | $89.54 | $90.11 | $90.11 | 3,467 |
2023-12-22 | $89.57 | $89.98 | $89.30 | $89.76 | $89.76 | 2,728 |
2023-12-21 | $88.00 | $89.00 | $87.92 | $89.00 | $89.00 | 1,361 |
2023-12-20 | $89.40 | $89.40 | $87.10 | $87.10 | $87.10 | 540 |
2023-12-19 | $88.28 | $89.62 | $88.28 | $89.62 | $89.44 | 11,271 |
2023-12-18 | $88.68 | $88.81 | $88.46 | $88.49 | $88.32 | 17,638 |
2023-12-15 | $88.03 | $88.39 | $87.97 | $88.39 | $88.22 | 1,542 |
2023-12-14 | $91.02 | $91.02 | $89.66 | $89.66 | $89.49 | 1,270 |
2023-12-13 | $90.58 | $90.58 | $90.58 | $90.58 | $90.41 | 310 |
2023-12-12 | $86.93 | $87.46 | $86.93 | $87.46 | $87.29 | 1,703 |
2023-12-11 | $85.75 | $86.72 | $85.75 | $86.72 | $86.55 | 2,019 |
2023-12-08 | $84.70 | $85.71 | $84.70 | $85.71 | $85.55 | 719 |
2023-12-07 | $85.43 | $85.43 | $85.30 | $85.37 | $85.21 | 1,589 |
2023-12-06 | $85.70 | $85.76 | $85.49 | $85.49 | $85.33 | 835 |
2023-12-05 | $85.28 | $85.45 | $85.28 | $85.45 | $85.29 | 298 |
2023-12-04 | $85.71 | $85.79 | $85.31 | $85.79 | $85.62 | 863 |
2023-12-01 | $85.37 | $85.41 | $85.37 | $85.41 | $85.24 | 865 |
2023-11-30 | $84.24 | $84.75 | $84.08 | $84.75 | $84.58 | 829 |
2023-11-29 | $82.75 | $82.75 | $82.75 | $82.75 | $82.59 | 333 |
2023-11-28 | $82.78 | $82.78 | $82.70 | $82.70 | $82.54 | 486 |
2023-11-27 | $83.70 | $83.81 | $83.50 | $83.56 | $83.40 | 1,255 |
2023-11-24 | $84.24 | $84.62 | $84.24 | $84.62 | $84.46 | 427 |
2023-11-22 | $83.35 | $83.87 | $83.35 | $83.87 | $83.71 | 730 |
2023-11-21 | $82.60 | $83.02 | $82.60 | $83.00 | $82.84 | 1,078 |
2023-11-20 | $81.88 | $82.20 | $81.49 | $81.97 | $81.81 | 3,016 |
2023-11-17 | $81.10 | $81.10 | $80.89 | $81.06 | $80.90 | 852 |
2023-11-16 | $80.82 | $81.29 | $80.76 | $81.29 | $81.13 | 1,088 |
2023-11-15 | $80.96 | $80.96 | $80.78 | $80.78 | $80.62 | 535 |
2023-11-14 | $81.25 | $81.60 | $80.60 | $80.60 | $80.45 | 1,085 |
2023-11-13 | $78.31 | $79.54 | $78.25 | $79.54 | $79.39 | 1,134 |
2023-11-10 | $78.03 | $78.73 | $76.97 | $78.73 | $78.73 | 2,506 |
2023-11-09 | $79.92 | $79.92 | $77.72 | $77.72 | $77.72 | 1,119 |
2023-11-08 | $80.65 | $81.22 | $80.65 | $81.22 | $81.22 | 508 |
2023-11-07 | $81.63 | $81.63 | $81.31 | $81.31 | $81.31 | 364 |
2023-11-06 | $81.41 | $81.41 | $81.16 | $81.17 | $81.17 | 959 |
2023-11-03 | $80.08 | $80.68 | $80.08 | $80.34 | $80.34 | 3,416 |
2023-11-02 | $78.74 | $79.51 | $78.55 | $79.51 | $79.51 | 918 |
2023-11-01 | $77.10 | $77.32 | $76.69 | $77.16 | $77.16 | 900 |
2023-10-31 | $76.45 | $76.89 | $75.76 | $76.89 | $76.89 | 16,936 |
2023-10-30 | $75.69 | $76.00 | $75.45 | $76.00 | $76.00 | 17,936 |
2023-10-27 | $76.14 | $76.14 | $74.44 | $74.98 | $74.98 | 3,459 |
2023-10-26 | $78.28 | $78.28 | $77.74 | $77.79 | $77.79 | 2,558 |
2023-10-25 | $79.99 | $79.99 | $78.36 | $79.27 | $79.27 | 2,155 |
2023-10-24 | $80.10 | $81.15 | $80.10 | $80.99 | $80.99 | 1,305 |
2023-10-23 | $81.03 | $81.50 | $80.23 | $80.23 | $80.23 | 4,818 |
2023-10-20 | $81.63 | $82.02 | $81.49 | $81.49 | $81.49 | 290 |
2023-10-19 | $82.87 | $82.87 | $81.94 | $82.15 | $82.15 | 826 |
2023-10-18 | $83.79 | $83.79 | $83.79 | $83.79 | $83.79 | 764 |
2023-10-17 | $85.38 | $85.38 | $85.18 | $85.18 | $85.18 | 732 |
2023-10-16 | $84.67 | $85.52 | $84.67 | $85.38 | $85.38 | 1,230 |
2023-10-13 | $83.51 | $84.14 | $83.51 | $84.14 | $84.14 | 365 |
2023-10-12 | $84.33 | $84.33 | $83.36 | $83.36 | $83.36 | 736 |
2023-10-11 | $85.37 | $85.37 | $84.37 | $84.75 | $84.75 | 1,152 |
2023-10-10 | $85.90 | $85.90 | $85.43 | $85.57 | $85.57 | 1,798 |
2023-10-09 | $83.87 | $84.79 | $83.87 | $84.63 | $84.63 | 1,644 |
2023-10-06 | $83.83 | $84.15 | $83.83 | $84.15 | $84.15 | 3,200 |
2023-10-05 | $81.33 | $82.34 | $81.33 | $82.32 | $82.32 | 1,015 |
2023-10-04 | $80.90 | $81.76 | $80.90 | $81.76 | $81.76 | 2,317 |
2023-10-03 | $81.25 | $81.25 | $80.48 | $80.87 | $80.87 | 4,109 |
2023-10-02 | $81.66 | $82.34 | $80.88 | $82.34 | $82.34 | 6,526 |
2023-09-29 | $83.23 | $83.60 | $82.63 | $82.63 | $82.63 | 2,375 |
2023-09-28 | $83.86 | $84.19 | $83.73 | $83.93 | $83.93 | 1,026 |
2023-09-27 | $83.55 | $83.55 | $83.16 | $83.17 | $83.17 | 909 |
2023-09-26 | $84.46 | $84.53 | $84.09 | $84.09 | $84.09 | 2,147 |
2023-09-25 | $84.46 | $85.46 | $84.28 | $85.46 | $85.46 | 29,568 |
2023-09-22 | $85.43 | $85.46 | $84.67 | $84.67 | $84.67 | 952 |
2023-09-21 | $85.46 | $85.46 | $85.04 | $85.04 | $85.04 | 339 |
2023-09-20 | $87.64 | $87.64 | $86.65 | $86.65 | $86.65 | 825 |
2023-09-19 | $86.25 | $86.57 | $86.25 | $86.57 | $86.57 | 744 |
2023-09-18 | $86.71 | $86.86 | $86.37 | $86.37 | $86.37 | 3,143 |
2023-09-15 | $87.42 | $88.04 | $86.72 | $86.72 | $86.72 | 2,382 |
2023-09-14 | $88.03 | $88.03 | $88.03 | $88.03 | $88.03 | 735 |
2023-09-13 | $87.90 | $88.04 | $87.63 | $87.63 | $87.63 | 1,460 |
2023-09-12 | $87.53 | $87.53 | $87.50 | $87.50 | $87.50 | 792 |
2023-09-11 | $86.32 | $87.90 | $86.32 | $87.86 | $87.86 | 2,016 |
2023-09-08 | $87.00 | $87.00 | $86.52 | $86.61 | $86.61 | 2,060 |
2023-09-07 | $86.76 | $87.37 | $86.55 | $86.66 | $86.66 | 1,666 |
2023-09-06 | $85.45 | $86.23 | $85.37 | $85.94 | $85.94 | 4,036 |
2023-09-05 | $89.12 | $89.12 | $87.07 | $87.07 | $87.07 | 1,071 |
2023-09-01 | $88.94 | $88.94 | $88.43 | $88.72 | $88.72 | 3,114 |
2023-08-31 | $89.33 | $89.33 | $88.40 | $88.40 | $88.40 | 890 |
2023-08-30 | $90.55 | $91.01 | $90.48 | $90.48 | $90.48 | 1,240 |
2023-08-29 | $88.98 | $90.54 | $88.98 | $90.54 | $90.54 | 680 |
2023-08-28 | $89.14 | $89.14 | $89.14 | $89.14 | $89.14 | 259 |
2023-08-25 | $87.36 | $88.98 | $87.36 | $88.73 | $88.73 | 717 |
2023-08-24 | $89.96 | $89.96 | $87.69 | $87.69 | $87.69 | 994 |
2023-08-23 | $88.89 | $88.89 | $88.89 | $88.89 | $88.89 | 188 |
2023-08-22 | $88.61 | $88.61 | $88.61 | $88.61 | $88.61 | 61 |
2023-08-21 | $89.06 | $89.28 | $89.06 | $89.21 | $89.21 | 933 |
2023-08-18 | $88.53 | $88.96 | $88.31 | $88.96 | $88.96 | 2,614 |
2023-08-17 | $90.08 | $90.08 | $88.95 | $89.17 | $89.17 | 3,382 |
2023-08-16 | $91.45 | $91.56 | $90.60 | $90.60 | $90.60 | 16,911 |
2023-08-15 | $92.37 | $92.54 | $91.89 | $92.02 | $92.02 | 537 |
2023-08-14 | $92.62 | $92.62 | $92.38 | $92.44 | $92.44 | 989 |
2023-08-11 | $91.56 | $91.87 | $91.33 | $91.87 | $91.87 | 4,558 |
2023-08-10 | $92.43 | $92.43 | $90.94 | $90.94 | $90.94 | 718 |
2023-08-09 | $91.58 | $91.58 | $91.08 | $91.08 | $91.08 | 1,893 |
2023-08-08 | $90.26 | $91.30 | $90.25 | $91.22 | $91.22 | 2,849 |
2023-08-07 | $87.91 | $89.81 | $87.91 | $89.81 | $89.81 | 833 |
2023-08-04 | $89.26 | $89.26 | $87.59 | $87.59 | $87.59 | 1,291 |
2023-08-03 | $88.63 | $88.63 | $88.43 | $88.46 | $88.46 | 698 |
2023-08-02 | $90.02 | $90.02 | $89.40 | $89.40 | $89.40 | 181 |
2023-08-01 | $90.15 | $90.15 | $89.14 | $89.24 | $89.24 | 1,373 |
2023-07-31 | $91.09 | $91.09 | $89.71 | $90.01 | $90.01 | 2,668 |
2023-07-28 | $91.70 | $91.81 | $91.60 | $91.81 | $91.81 | 1,127 |
2023-07-27 | $93.20 | $93.20 | $91.21 | $91.21 | $91.21 | 4,563 |
2023-07-26 | $91.88 | $92.57 | $91.88 | $92.40 | $92.40 | 1,026 |
2023-07-25 | $92.80 | $92.93 | $92.65 | $92.83 | $92.83 | 15,436 |
2023-07-24 | $93.60 | $93.83 | $92.82 | $92.86 | $92.86 | 23,115 |
2023-07-21 | $91.51 | $93.58 | $91.51 | $93.48 | $93.48 | 6,992 |
2023-07-20 | $90.10 | $92.07 | $90.00 | $91.36 | $91.36 | 7,087 |
2023-07-19 | $88.98 | $88.98 | $88.52 | $88.56 | $88.56 | 2,498 |
2023-07-18 | $87.60 | $88.25 | $87.60 | $87.74 | $87.74 | 1,718 |
2023-07-17 | $86.66 | $86.84 | $86.33 | $86.33 | $86.33 | 2,283 |
2023-07-14 | $86.00 | $87.37 | $86.00 | $87.22 | $87.22 | 1,941 |
2023-07-13 | $85.11 | $85.11 | $84.72 | $84.75 | $84.75 | 4,325 |
2023-07-12 | $85.58 | $85.58 | $84.64 | $84.65 | $84.65 | 2,963 |
2023-07-11 | $85.37 | $85.60 | $84.55 | $85.14 | $85.14 | 6,406 |
2023-07-10 | $83.49 | $84.99 | $83.49 | $84.99 | $84.99 | 2,470 |
2023-07-07 | $85.40 | $85.40 | $83.84 | $83.84 | $83.84 | 3,995 |
2023-07-06 | $85.80 | $86.40 | $85.80 | $85.92 | $85.92 | 1,797 |
2023-07-05 | $86.53 | $87.57 | $86.53 | $87.39 | $87.39 | 1,510 |
2023-07-03 | $86.98 | $87.73 | $84.33 | $87.52 | $87.52 | 3,078 |
2023-06-30 | $88.56 | $89.27 | $88.37 | $89.05 | $89.05 | 1,942 |
2023-06-29 | $86.93 | $87.15 | $86.93 | $87.05 | $87.05 | 1,082 |
2023-06-28 | $86.38 | $86.38 | $85.86 | $85.86 | $85.86 | 1,866 |
2023-06-27 | $86.63 | $86.68 | $86.39 | $86.68 | $86.68 | 1,321 |
2023-06-26 | $87.21 | $87.29 | $87.11 | $87.11 | $87.11 | 897 |
2023-06-23 | $88.54 | $88.54 | $88.15 | $88.15 | $88.15 | 976 |
2023-06-22 | $88.59 | $88.59 | $88.59 | $88.59 | $88.59 | 358 |
2023-06-21 | $86.75 | $87.60 | $86.75 | $87.60 | $87.60 | 260 |
2023-06-20 | $87.27 | $87.58 | $87.27 | $87.58 | $87.58 | 665 |
2023-06-16 | $88.50 | $88.50 | $87.79 | $87.83 | $87.83 | 7,251 |
2023-06-15 | $84.87 | $87.80 | $84.87 | $87.63 | $87.63 | 2,311 |
2023-06-14 | $85.62 | $85.62 | $84.43 | $85.03 | $85.03 | 5,570 |
2023-06-13 | $85.31 | $86.88 | $85.31 | $86.88 | $86.88 | 3,045 |
2023-06-12 | $85.32 | $86.00 | $85.32 | $86.00 | $86.00 | 1,366 |
2023-06-09 | $85.62 | $85.62 | $85.31 | $85.53 | $85.53 | 1,159 |
2023-06-08 | $83.81 | $85.09 | $83.80 | $85.09 | $85.09 | 1,699 |
2023-06-07 | $84.11 | $84.11 | $83.90 | $83.95 | $83.95 | 848 |
2023-06-06 | $87.10 | $87.10 | $84.10 | $84.72 | $84.72 | 2,454 |
2023-06-05 | $82.44 | $86.24 | $82.44 | $86.13 | $86.13 | 2,809 |
2023-06-02 | $84.17 | $85.67 | $84.17 | $85.43 | $85.43 | 19,130 |
2023-06-01 | $81.57 | $83.54 | $81.57 | $83.36 | $83.36 | 8,511 |
2023-05-31 | $80.36 | $82.50 | $80.36 | $82.50 | $82.50 | 23,584 |
2023-05-30 | $81.53 | $81.65 | $80.71 | $81.04 | $81.04 | 36,166 |
2023-05-26 | $82.40 | $82.40 | $81.66 | $82.20 | $82.20 | 5,195 |
2023-05-25 | $83.75 | $83.75 | $82.16 | $82.42 | $82.42 | 2,639 |
2023-05-24 | $84.01 | $84.47 | $84.01 | $84.05 | $84.05 | 1,276 |
2023-05-23 | $86.23 | $86.62 | $85.38 | $85.38 | $85.38 | 3,361 |
2023-05-22 | $87.27 | $87.73 | $87.27 | $87.27 | $87.27 | 2,049 |
2023-05-19 | $87.06 | $87.18 | $87.06 | $87.18 | $87.18 | 575 |
2023-05-18 | $85.51 | $86.32 | $85.03 | $86.32 | $86.32 | 1,267 |
2023-05-17 | $85.48 | $86.81 | $85.48 | $86.72 | $86.72 | 5,134 |
2023-05-16 | $87.21 | $87.21 | $86.54 | $86.56 | $86.56 | 1,769 |
2023-05-15 | $87.57 | $88.15 | $87.31 | $87.95 | $87.95 | 7,230 |
2023-05-12 | $88.90 | $88.90 | $87.68 | $88.62 | $88.62 | 2,038 |
2023-05-11 | $88.57 | $88.65 | $87.75 | $88.65 | $88.65 | 2,062 |
2023-05-10 | $89.30 | $89.30 | $88.77 | $89.19 | $89.19 | 1,256 |
2023-05-09 | $89.01 | $89.29 | $88.93 | $89.10 | $89.10 | 2,305 |
2023-05-08 | $89.73 | $90.00 | $89.57 | $90.00 | $90.00 | 1,032 |
2023-05-05 | $90.07 | $90.54 | $90.07 | $90.43 | $90.43 | 704 |
2023-05-04 | $89.27 | $89.42 | $88.82 | $88.82 | $88.82 | 1,980 |
2023-05-03 | $91.05 | $91.05 | $90.28 | $90.28 | $90.28 | 450 |
2023-05-02 | $89.97 | $90.64 | $89.75 | $90.64 | $90.64 | 716 |
2023-05-01 | $90.59 | $91.54 | $90.59 | $91.54 | $91.54 | 564 |
2023-04-28 | $90.38 | $90.38 | $90.38 | $90.38 | $90.38 | 350 |
2023-04-27 | $87.33 | $89.13 | $87.33 | $88.98 | $88.98 | 2,372 |
2023-04-26 | $89.98 | $89.98 | $87.36 | $88.23 | $88.23 | 1,683 |
2023-04-25 | $92.77 | $92.77 | $90.73 | $90.73 | $90.73 | 546 |
2023-04-24 | $92.52 | $92.71 | $92.41 | $92.71 | $92.71 | 2,719 |
2023-04-21 | $91.23 | $91.79 | $91.23 | $91.79 | $91.79 | 3,057 |
2023-04-20 | $90.45 | $90.45 | $90.45 | $90.45 | $90.45 | 981 |
2023-04-19 | $91.09 | $91.20 | $90.92 | $91.20 | $91.20 | 3,395 |
2023-04-18 | $90.56 | $90.94 | $90.56 | $90.93 | $90.93 | 869 |
2023-04-17 | $91.59 | $91.98 | $91.21 | $91.98 | $91.98 | 2,144 |
2023-04-14 | $92.77 | $92.77 | $91.85 | $92.27 | $92.27 | 1,307 |
2023-04-13 | $91.75 | $93.83 | $91.75 | $93.65 | $93.65 | 3,246 |
2023-04-12 | $92.43 | $92.49 | $91.24 | $91.24 | $91.24 | 4,640 |
2023-04-11 | $91.72 | $91.75 | $91.32 | $91.32 | $91.32 | 13,382 |
2023-04-10 | $90.00 | $90.68 | $89.82 | $90.68 | $90.68 | 24,952 |
2023-04-06 | $91.22 | $91.22 | $90.36 | $90.84 | $90.84 | 1,436 |
2023-04-05 | $89.87 | $90.75 | $89.87 | $90.54 | $90.54 | 2,589 |
2023-04-04 | $87.50 | $87.73 | $87.49 | $87.49 | $87.49 | 1,476 |
2023-04-03 | $86.68 | $87.50 | $86.68 | $87.41 | $87.41 | 2,161 |
2023-03-31 | $84.86 | $85.47 | $84.86 | $85.47 | $85.47 | 2,095 |
2023-03-30 | $83.13 | $83.79 | $83.13 | $83.79 | $83.79 | 580 |
2023-03-29 | $82.62 | $82.88 | $82.50 | $82.88 | $82.88 | 1,448 |
2023-03-28 | $83.43 | $83.61 | $82.49 | $82.51 | $82.51 | 3,150 |
2023-03-27 | $83.60 | $84.06 | $83.52 | $83.52 | $83.52 | 2,248 |
2023-03-24 | $81.79 | $82.97 | $81.79 | $82.63 | $82.63 | 1,774 |
2023-03-23 | $82.09 | $82.45 | $80.91 | $80.91 | $80.91 | 1,220 |
2023-03-22 | $83.86 | $83.86 | $81.43 | $81.43 | $81.43 | 819 |
2023-03-21 | $83.42 | $83.57 | $82.25 | $83.57 | $83.57 | 1,953 |
2023-03-20 | $82.37 | $82.60 | $82.05 | $82.60 | $82.60 | 1,579 |
2023-03-17 | $81.97 | $81.97 | $80.51 | $80.51 | $80.51 | 1,671 |
2023-03-16 | $81.85 | $82.77 | $81.69 | $82.77 | $82.77 | 2,218 |
2023-03-15 | $80.23 | $80.96 | $79.97 | $80.72 | $80.72 | 1,416 |
2023-03-14 | $81.67 | $81.91 | $80.13 | $81.43 | $81.43 | 5,539 |
2023-03-13 | $77.13 | $81.51 | $77.13 | $80.07 | $80.07 | 180,962 |
2023-03-10 | $80.13 | $80.28 | $77.94 | $78.42 | $78.42 | 6,216 |
2023-03-09 | $82.14 | $82.14 | $79.90 | $79.90 | $79.90 | 3,904 |
2023-03-08 | $81.55 | $82.13 | $81.31 | $81.69 | $81.69 | 2,462 |
2023-03-07 | $84.92 | $84.92 | $82.62 | $82.76 | $82.76 | 12,536 |
2023-03-06 | $85.83 | $85.98 | $85.20 | $85.38 | $85.38 | 30,594 |
2023-03-03 | $84.34 | $85.68 | $84.30 | $85.68 | $85.68 | 1,661 |
2023-03-02 | $82.57 | $84.09 | $82.00 | $83.68 | $83.68 | 22,050 |
2023-03-01 | $82.23 | $83.00 | $82.23 | $82.80 | $82.80 | 1,954 |
2023-02-28 | $83.30 | $83.71 | $82.81 | $83.18 | $83.18 | 3,271 |
2023-02-27 | $85.83 | $85.98 | $84.04 | $84.53 | $84.53 | 18,916 |
2023-02-24 | $85.00 | $85.26 | $84.10 | $84.44 | $84.44 | 3,023 |
2023-02-23 | $86.02 | $86.81 | $86.02 | $86.81 | $86.81 | 834 |
2023-02-22 | $86.89 | $86.91 | $86.31 | $86.31 | $86.31 | 1,636 |
2023-02-21 | $88.64 | $88.64 | $86.83 | $86.88 | $86.88 | 7,792 |
2023-02-17 | $87.50 | $89.95 | $87.05 | $89.77 | $89.77 | 16,280 |
2023-02-16 | $89.22 | $89.46 | $88.02 | $88.02 | $88.02 | 1,355 |
2023-02-15 | $89.66 | $90.02 | $89.27 | $89.59 | $89.59 | 83,924 |
2023-02-14 | $91.83 | $91.83 | $90.04 | $90.69 | $90.69 | 87,872 |
2023-02-13 | $90.64 | $91.25 | $90.63 | $91.25 | $91.25 | 3,501 |
2023-02-10 | $89.88 | $89.92 | $89.72 | $89.92 | $89.92 | 971 |
2023-02-09 | $90.66 | $90.66 | $88.50 | $88.50 | $88.50 | 886 |
2023-02-08 | $90.90 | $90.98 | $90.21 | $90.21 | $90.21 | 1,565 |
2023-02-07 | $88.78 | $90.95 | $88.73 | $90.95 | $90.95 | 2,288 |
2023-02-06 | $90.47 | $90.55 | $89.57 | $89.57 | $89.57 | 5,788 |
2023-02-03 | $91.30 | $92.08 | $90.53 | $90.69 | $90.69 | 4,106 |
2023-02-02 | $92.10 | $92.10 | $90.40 | $91.49 | $91.49 | 29,166 |
2023-02-01 | $92.02 | $92.54 | $90.86 | $92.44 | $92.44 | 1,670 |
2023-01-31 | $89.19 | $91.31 | $89.19 | $91.31 | $91.31 | 2,672 |
2023-01-30 | $90.18 | $90.18 | $89.22 | $89.46 | $89.46 | 14,979 |
2023-01-27 | $90.85 | $91.57 | $90.85 | $91.03 | $91.03 | 1,098 |
2023-01-26 | $91.39 | $92.12 | $91.39 | $92.12 | $92.12 | 1,802 |
2023-01-25 | $90.20 | $91.65 | $90.20 | $91.65 | $91.65 | 954 |
2023-01-24 | $91.49 | $92.00 | $91.49 | $91.78 | $91.78 | 959 |
2023-01-23 | $91.92 | $93.45 | $91.92 | $93.01 | $93.01 | 2,849 |
2023-01-20 | $90.95 | $92.32 | $90.95 | $92.32 | $92.32 | 1,743 |
2023-01-19 | $90.86 | $91.42 | $90.86 | $91.42 | $91.42 | 570 |
2023-01-18 | $93.00 | $93.00 | $90.93 | $90.93 | $90.93 | 2,102 |
2023-01-17 | $94.16 | $94.38 | $93.55 | $93.62 | $93.62 | 3,976 |
2023-01-13 | $94.74 | $94.74 | $94.00 | $94.56 | $94.56 | 940 |
2023-01-12 | $92.09 | $94.15 | $91.78 | $93.57 | $93.57 | 4,344 |
2023-01-11 | $93.19 | $93.98 | $92.57 | $93.98 | $93.98 | 1,827 |
2023-01-10 | $90.69 | $92.81 | $90.69 | $92.81 | $92.81 | 1,773 |
2023-01-09 | $95.14 | $95.14 | $91.03 | $91.16 | $91.16 | 6,897 |
2023-01-06 | $93.52 | $94.72 | $91.78 | $94.23 | $94.23 | 2,530 |
2023-01-05 | $92.00 | $93.42 | $92.00 | $92.78 | $92.78 | 1,177 |
2023-01-04 | $94.52 | $94.52 | $94.47 | $94.49 | $94.49 | 1,260 |
2023-01-03 | $94.48 | $94.59 | $92.90 | $93.85 | $93.85 | 1,611 |
2022-12-30 | $94.50 | $94.55 | $94.50 | $94.55 | $94.55 | 1,184 |
2022-12-29 | $94.34 | $96.05 | $94.34 | $95.05 | $95.05 | 12,517 |
2022-12-28 | $94.31 | $95.37 | $93.13 | $93.13 | $93.13 | 4,431 |
2022-12-27 | $94.90 | $94.93 | $94.06 | $94.23 | $94.23 | 2,386 |
2022-12-23 | $95.08 | $95.08 | $94.16 | $94.87 | $94.87 | 2,404 |
2022-12-22 | $94.77 | $94.86 | $93.28 | $94.86 | $94.86 | 4,608 |
2022-12-21 | $93.69 | $95.90 | $93.69 | $95.37 | $95.16 | 2,210 |
2022-12-20 | $92.92 | $93.70 | $92.92 | $93.04 | $92.83 | 3,439 |
2022-12-19 | $93.47 | $93.59 | $92.45 | $92.65 | $92.44 | 112,803 |
2022-12-16 | $94.93 | $95.17 | $92.84 | $94.18 | $93.97 | 19,650 |
2022-12-15 | $97.59 | $98.20 | $96.00 | $96.36 | $96.15 | 4,069 |
2022-12-14 | $101.43 | $101.78 | $98.67 | $100.64 | $100.41 | 4,526 |
2022-12-13 | $102.00 | $102.31 | $99.67 | $100.15 | $99.93 | 3,202 |
2022-12-12 | $98.26 | $99.42 | $98.21 | $99.40 | $99.18 | 3,593 |
2022-12-09 | $99.14 | $99.80 | $97.24 | $97.24 | $97.02 | 3,114 |
2022-12-08 | $97.93 | $99.73 | $97.93 | $99.73 | $99.51 | 1,185 |
2022-12-07 | $96.18 | $98.09 | $96.18 | $98.06 | $97.84 | 3,148 |
2022-12-06 | $97.41 | $97.42 | $95.77 | $96.48 | $96.27 | 20,636 |
2022-12-05 | $99.27 | $99.27 | $98.13 | $98.24 | $98.02 | 25,251 |
2022-12-02 | $98.60 | $100.40 | $98.60 | $100.40 | $100.17 | 2,177 |
2022-12-01 | $100.59 | $100.79 | $98.97 | $99.78 | $99.55 | 6,938 |
2022-11-30 | $94.28 | $98.79 | $94.14 | $98.79 | $98.57 | 5,314 |
2022-11-29 | $94.29 | $94.30 | $93.71 | $94.30 | $94.09 | 855 |
2022-11-28 | $95.04 | $96.20 | $94.66 | $94.79 | $94.58 | 2,550 |
2022-11-25 | $94.98 | $96.27 | $94.98 | $96.18 | $95.96 | 2,024 |
2022-11-23 | $94.69 | $95.30 | $94.10 | $95.20 | $94.99 | 1,275 |
2022-11-22 | $93.47 | $94.34 | $93.47 | $94.34 | $94.13 | 3,323 |
2022-11-21 | $93.22 | $93.61 | $92.79 | $92.93 | $92.72 | 3,118 |
2022-11-18 | $92.58 | $92.84 | $92.53 | $92.76 | $92.55 | 2,881 |
2022-11-17 | $89.56 | $90.58 | $89.56 | $90.58 | $90.38 | 1,483 |
2022-11-16 | $90.96 | $90.96 | $90.91 | $90.91 | $90.71 | 1,142 |
2022-11-15 | $93.07 | $93.07 | $90.03 | $91.27 | $91.27 | 2,319 |
2022-11-14 | $91.57 | $93.59 | $91.51 | $91.51 | $91.51 | 7,315 |
2022-11-11 | $94.00 | $94.00 | $89.35 | $91.31 | $91.31 | 9,384 |
2022-11-10 | $94.87 | $94.87 | $91.00 | $93.54 | $93.54 | 12,781 |
2022-11-09 | $90.12 | $90.89 | $88.56 | $88.56 | $88.56 | 2,160 |
2022-11-08 | $91.30 | $91.99 | $90.69 | $90.71 | $90.71 | 3,870 |
2022-11-07 | $88.30 | $90.28 | $88.30 | $89.85 | $89.85 | 13,090 |
2022-11-04 | $87.60 | $88.09 | $85.95 | $88.06 | $88.06 | 2,052 |
2022-11-03 | $86.90 | $87.46 | $86.78 | $87.06 | $87.06 | 2,518 |
2022-11-02 | $91.19 | $92.56 | $88.23 | $88.23 | $88.23 | 3,269 |
2022-11-01 | $91.69 | $91.69 | $89.33 | $91.20 | $91.20 | 4,240 |
2022-10-31 | $90.72 | $91.57 | $90.47 | $91.10 | $91.10 | 114,970 |
2022-10-28 | $88.56 | $91.16 | $88.56 | $90.94 | $90.94 | 2,223 |
2022-10-27 | $90.09 | $90.09 | $88.19 | $88.33 | $88.33 | 3,225 |
2022-10-26 | $89.35 | $90.89 | $89.35 | $89.43 | $89.43 | 5,992 |
2022-10-25 | $87.01 | $87.30 | $87.01 | $87.30 | $87.30 | 1,006 |
2022-10-24 | $85.00 | $85.98 | $85.00 | $85.66 | $85.66 | 2,518 |
2022-10-21 | $80.78 | $82.81 | $80.78 | $82.81 | $82.81 | 2,227 |
2022-10-20 | $81.59 | $81.60 | $79.61 | $79.61 | $79.61 | 2,309 |
2022-10-19 | $80.85 | $81.57 | $79.90 | $80.79 | $80.79 | 2,396 |
2022-10-18 | $84.98 | $84.98 | $82.94 | $83.54 | $83.54 | 9,409 |
2022-10-17 | $80.75 | $82.90 | $80.75 | $82.54 | $82.54 | 4,902 |
2022-10-14 | $82.36 | $83.08 | $79.63 | $79.63 | $79.63 | 1,421 |
2022-10-13 | $75.14 | $81.78 | $75.00 | $81.32 | $81.32 | 5,744 |
2022-10-12 | $79.06 | $79.21 | $77.81 | $77.81 | $77.81 | 2,283 |
2022-10-11 | $78.10 | $79.85 | $77.52 | $78.37 | $78.37 | 87,310 |
2022-10-10 | $78.94 | $79.02 | $77.10 | $77.69 | $77.69 | 4,554 |
2022-10-07 | $80.60 | $80.93 | $78.06 | $78.66 | $78.66 | 2,795 |
2022-10-06 | $83.39 | $83.39 | $82.12 | $82.36 | $82.36 | 2,986 |
2022-10-05 | $82.61 | $84.75 | $82.36 | $84.25 | $84.25 | 5,273 |
2022-10-04 | $82.36 | $84.03 | $82.36 | $83.94 | $83.94 | 6,562 |
2022-10-03 | $78.01 | $80.33 | $78.01 | $80.17 | $80.17 | 3,357 |
2022-09-30 | $79.88 | $80.32 | $77.16 | $77.16 | $77.16 | 3,157 |
2022-09-29 | $78.37 | $79.36 | $78.37 | $79.32 | $79.32 | 2,656 |
2022-09-28 | $78.93 | $81.28 | $78.50 | $80.78 | $80.78 | 13,416 |
2022-09-27 | $78.30 | $79.12 | $76.88 | $77.17 | $77.17 | 3,547 |
2022-09-26 | $78.00 | $78.62 | $77.21 | $77.74 | $77.74 | 4,734 |
2022-09-23 | $78.55 | $78.98 | $77.24 | $78.93 | $78.93 | 6,308 |
2022-09-22 | $79.33 | $81.00 | $78.75 | $80.15 | $80.15 | 4,338 |
2022-09-21 | $83.67 | $83.67 | $79.61 | $79.71 | $79.71 | 5,678 |
2022-09-20 | $83.36 | $83.36 | $81.86 | $82.40 | $82.40 | 5,017 |
2022-09-19 | $83.01 | $84.49 | $82.23 | $84.48 | $84.48 | 4,366 |
2022-09-16 | $85.22 | $85.54 | $84.15 | $85.50 | $85.50 | 8,755 |
2022-09-15 | $86.49 | $86.63 | $86.02 | $86.21 | $86.21 | 2,174 |
2022-09-14 | $85.70 | $86.00 | $85.23 | $85.23 | $85.23 | 4,091 |
2022-09-13 | $86.71 | $86.83 | $84.78 | $85.08 | $85.08 | 8,985 |
2022-09-12 | $90.74 | $92.00 | $90.74 | $91.29 | $91.29 | 3,500 |
2022-09-09 | $88.98 | $90.28 | $88.98 | $89.98 | $89.98 | 4,928 |
2022-09-08 | $86.02 | $88.39 | $86.02 | $88.36 | $88.36 | 6,518 |
2022-09-07 | $84.84 | $85.38 | $84.84 | $85.28 | $85.28 | 4,244 |
2022-09-06 | $82.66 | $84.36 | $82.16 | $82.36 | $82.36 | 4,781 |
2022-09-02 | $85.93 | $85.93 | $82.10 | $82.32 | $82.32 | 6,012 |
2022-09-01 | $81.73 | $84.90 | $81.73 | $84.84 | $84.84 | 4,244 |
2022-08-31 | $83.00 | $83.00 | $82.40 | $82.50 | $82.50 | 3,889 |
2022-08-30 | $83.60 | $83.85 | $83.32 | $83.32 | $83.32 | 1,592 |
2022-08-29 | $84.42 | $85.42 | $83.84 | $84.52 | $84.52 | 7,723 |
2022-08-26 | $89.34 | $89.34 | $85.83 | $85.84 | $85.84 | 3,843 |
2022-08-25 | $89.71 | $90.97 | $89.23 | $90.97 | $90.97 | 3,129 |
2022-08-24 | $88.53 | $89.56 | $88.53 | $89.15 | $89.15 | 121,270 |
2022-08-23 | $88.92 | $89.39 | $88.38 | $88.85 | $88.85 | 3,719 |
2022-08-22 | $91.81 | $92.75 | $91.02 | $91.02 | $91.02 | 1,171 |
2022-08-19 | $93.00 | $93.66 | $93.00 | $93.56 | $93.56 | 1,079 |
2022-08-18 | $94.88 | $94.88 | $92.60 | $93.33 | $93.33 | 1,717 |
2022-08-17 | $94.70 | $95.13 | $94.24 | $94.33 | $94.33 | 2,933 |
2022-08-16 | $96.07 | $96.07 | $95.00 | $95.52 | $95.52 | 3,447 |
2022-08-15 | $94.95 | $96.39 | $94.95 | $96.39 | $96.39 | 1,193 |
2022-08-12 | $93.28 | $95.39 | $93.28 | $95.39 | $95.39 | 2,164 |
2022-08-11 | $94.36 | $95.75 | $92.80 | $93.08 | $93.08 | 2,253 |
2022-08-10 | $93.67 | $94.52 | $93.42 | $94.51 | $94.51 | 61,160 |
2022-08-09 | $92.78 | $93.50 | $91.96 | $91.97 | $91.97 | 2,362 |
2022-08-08 | $92.77 | $94.31 | $92.18 | $93.25 | $93.25 | 64,856 |
2022-08-05 | $91.44 | $92.53 | $91.44 | $92.42 | $92.42 | 3,584 |
2022-08-04 | $93.15 | $93.15 | $92.26 | $92.48 | $92.48 | 3,251 |
2022-08-03 | $93.17 | $93.81 | $93.17 | $93.43 | $93.43 | 2,701 |
2022-08-02 | $93.45 | $93.45 | $91.32 | $91.32 | $91.32 | 3,836 |
2022-08-01 | $92.19 | $92.87 | $91.52 | $91.70 | $91.70 | 3,611 |
2022-07-29 | $93.68 | $93.68 | $92.13 | $93.18 | $93.18 | 1,499 |
2022-07-28 | $90.49 | $95.00 | $90.49 | $93.90 | $93.90 | 2,206 |
2022-07-27 | $91.13 | $93.11 | $91.05 | $93.11 | $93.11 | 2,084 |
2022-07-26 | $91.63 | $91.63 | $91.63 | $91.63 | $91.63 | 100 |
2022-07-25 | $89.80 | $90.57 | $89.80 | $90.57 | $90.57 | 1,127 |
2022-07-22 | $91.50 | $91.50 | $89.22 | $89.67 | $89.67 | 1,329 |
2022-07-21 | $88.45 | $90.67 | $88.45 | $90.65 | $90.65 | 1,875 |
2022-07-20 | $89.06 | $89.06 | $87.36 | $88.19 | $88.19 | 1,985 |
2022-07-19 | $87.63 | $89.73 | $87.63 | $89.73 | $89.73 | 1,719 |
2022-07-18 | $90.00 | $90.00 | $86.44 | $86.44 | $86.44 | 1,619 |
2022-07-15 | $90.34 | $90.34 | $89.60 | $90.29 | $90.29 | 1,661 |
2022-07-14 | $85.45 | $86.09 | $84.00 | $86.09 | $86.09 | 3,405 |
2022-07-13 | $87.45 | $88.01 | $87.16 | $87.16 | $87.16 | 1,832 |
2022-07-12 | $90.70 | $90.70 | $88.40 | $88.41 | $88.41 | 1,026 |
2022-07-11 | $91.21 | $91.21 | $90.66 | $90.66 | $90.66 | 547 |
2022-07-08 | $92.86 | $92.86 | $91.70 | $91.70 | $91.70 | 1,172 |
2022-07-07 | $90.77 | $91.07 | $90.62 | $91.07 | $91.07 | 1,733 |
2022-07-06 | $89.38 | $90.62 | $89.30 | $90.00 | $90.00 | 3,348 |
2022-07-05 | $87.46 | $88.84 | $85.51 | $88.84 | $88.84 | 3,870 |
2022-07-01 | $87.60 | $89.31 | $85.86 | $89.31 | $89.31 | 2,202 |
2022-06-30 | $86.17 | $88.06 | $86.17 | $87.25 | $87.25 | 3,083 |
2022-06-29 | $86.49 | $87.96 | $86.49 | $87.96 | $87.96 | 1,851 |
2022-06-28 | $89.85 | $89.85 | $86.60 | $86.65 | $86.65 | 2,196 |
2022-06-27 | $88.81 | $90.28 | $88.81 | $89.76 | $89.76 | 5,308 |
2022-06-24 | $87.32 | $89.08 | $86.82 | $89.06 | $89.06 | 3,626 |
2022-06-23 | $82.62 | $86.37 | $82.62 | $86.37 | $86.37 | 28,065 |
2022-06-22 | $78.56 | $83.93 | $78.56 | $82.31 | $82.31 | 32,516 |
2022-06-21 | $77.52 | $80.26 | $77.52 | $80.11 | $80.11 | 14,532 |
2022-06-17 | $75.76 | $77.84 | $75.76 | $76.21 | $76.21 | 7,096 |
2022-06-16 | $75.27 | $75.70 | $74.26 | $75.70 | $75.70 | 5,180 |
2022-06-15 | $77.22 | $79.11 | $77.22 | $78.27 | $78.27 | 9,329 |
2022-06-14 | $77.95 | $77.95 | $75.52 | $76.53 | $76.53 | 57,490 |
2022-06-13 | $79.87 | $80.29 | $78.05 | $78.05 | $78.05 | 19,812 |
2022-06-10 | $83.99 | $84.66 | $83.32 | $83.34 | $83.34 | 5,187 |
2022-06-09 | $89.26 | $89.26 | $86.32 | $86.32 | $86.32 | 1,353 |
2022-06-08 | $91.38 | $92.07 | $90.36 | $90.46 | $90.46 | 3,832 |
2022-06-07 | $88.40 | $91.78 | $88.40 | $91.78 | $91.78 | 2,284 |
2022-06-06 | $91.04 | $91.04 | $89.04 | $89.30 | $89.30 | 1,965 |
2022-06-03 | $90.09 | $90.26 | $89.35 | $89.39 | $89.38 | 1,941 |
2022-06-02 | $87.46 | $91.45 | $87.46 | $91.45 | $91.45 | 3,200 |
2022-06-01 | $92.77 | $92.77 | $88.45 | $89.82 | $89.82 | 3,798 |
2022-05-31 | $93.87 | $93.87 | $91.86 | $92.44 | $92.44 | 4,409 |
2022-05-27 | $91.84 | $95.10 | $91.84 | $95.10 | $95.10 | 3,203 |
2022-05-26 | $91.77 | $92.05 | $91.30 | $91.83 | $91.83 | 1,743 |
2022-05-25 | $90.10 | $91.54 | $90.10 | $90.92 | $90.91 | 8,862 |
2022-05-24 | $90.21 | $91.16 | $89.47 | $90.89 | $90.89 | 3,829 |
2022-05-23 | $91.03 | $91.27 | $90.19 | $90.46 | $90.45 | 2,552 |
2022-05-20 | $87.16 | $89.37 | $86.08 | $89.25 | $89.25 | 64,076 |
2022-05-19 | $85.24 | $87.54 | $85.12 | $87.13 | $87.13 | 10,919 |
2022-05-18 | $90.26 | $90.52 | $86.18 | $86.48 | $86.48 | 6,298 |
2022-05-17 | $90.24 | $91.46 | $89.74 | $91.46 | $91.46 | 5,838 |
2022-05-16 | $88.28 | $89.82 | $88.28 | $88.75 | $88.75 | 4,673 |
2022-05-13 | $86.73 | $87.78 | $86.73 | $87.51 | $87.51 | 4,594 |
2022-05-12 | $82.79 | $85.23 | $82.79 | $85.23 | $85.23 | 29,811 |
2022-05-11 | $86.93 | $87.08 | $83.39 | $83.39 | $83.38 | 5,136 |
2022-05-10 | $85.42 | $86.50 | $83.64 | $84.88 | $84.88 | 8,926 |
2022-05-09 | $87.12 | $87.12 | $84.01 | $84.02 | $84.02 | 8,758 |
2022-05-06 | $88.44 | $89.32 | $87.95 | $89.21 | $89.21 | 4,877 |
2022-05-05 | $92.49 | $92.49 | $89.57 | $90.26 | $90.26 | 10,999 |
2022-05-04 | $89.41 | $94.63 | $89.37 | $94.32 | $94.31 | 3,431 |
2022-05-03 | $91.03 | $91.89 | $89.80 | $90.42 | $90.42 | 5,107 |
2022-05-02 | $89.40 | $91.16 | $86.99 | $89.80 | $89.80 | 37,782 |
2022-04-29 | $94.37 | $94.37 | $90.55 | $90.55 | $90.55 | 2,945 |
2022-04-28 | $92.87 | $95.85 | $92.87 | $95.11 | $95.11 | 1,934 |
2022-04-27 | $93.77 | $94.98 | $93.03 | $93.25 | $93.25 | 10,376 |
2022-04-26 | $96.51 | $97.08 | $93.59 | $93.59 | $93.59 | 17,731 |
2022-04-25 | $95.02 | $97.78 | $93.64 | $97.56 | $97.56 | 9,982 |
2022-04-22 | $100.07 | $100.07 | $96.31 | $96.32 | $96.32 | 46,998 |
2022-04-21 | $107.66 | $107.66 | $103.63 | $103.63 | $103.63 | 1,821 |
2022-04-20 | $104.85 | $107.27 | $104.85 | $106.30 | $106.30 | 15,072 |
2022-04-19 | $102.26 | $104.09 | $102.26 | $103.68 | $103.68 | 27,945 |
2022-04-18 | $103.35 | $103.39 | $101.05 | $101.62 | $101.62 | 18,640 |
2022-04-14 | $104.90 | $105.69 | $104.40 | $104.40 | $104.40 | 8,094 |
2022-04-13 | $104.14 | $105.59 | $103.73 | $105.59 | $105.59 | 8,314 |
2022-04-12 | $105.77 | $106.51 | $103.74 | $104.14 | $104.14 | 29,410 |
2022-04-11 | $110.09 | $110.09 | $105.82 | $105.87 | $105.87 | 30,860 |
2022-04-08 | $109.94 | $111.54 | $109.28 | $110.32 | $110.31 | 15,966 |
2022-04-07 | $105.83 | $110.19 | $105.83 | $109.61 | $109.61 | 24,073 |
2022-04-06 | $102.65 | $105.94 | $102.65 | $105.83 | $105.83 | 14,721 |
2022-04-05 | $102.18 | $104.52 | $102.18 | $102.83 | $102.83 | 3,429 |
2022-04-04 | $102.83 | $102.90 | $102.82 | $102.90 | $102.90 | 1,749 |
2022-04-01 | $102.61 | $104.39 | $102.00 | $104.30 | $104.29 | 10,795 |
2022-03-31 | $104.04 | $104.81 | $102.35 | $102.35 | $102.35 | 4,153 |
2022-03-30 | $103.69 | $104.95 | $103.44 | $104.27 | $104.27 | 6,509 |
2022-03-29 | $105.00 | $105.00 | $103.09 | $104.08 | $104.08 | 8,362 |
2022-03-28 | $102.00 | $102.45 | $101.68 | $102.45 | $102.45 | 4,902 |
2022-03-25 | $101.38 | $101.38 | $100.03 | $101.01 | $101.01 | 2,356 |
2022-03-24 | $98.82 | $100.21 | $98.65 | $100.21 | $100.21 | 2,592 |
2022-03-23 | $100.23 | $100.23 | $98.09 | $98.09 | $98.09 | 2,004 |
2022-03-22 | $101.72 | $102.00 | $101.62 | $101.83 | $101.73 | 10,268 |
2022-03-21 | $102.39 | $102.53 | $100.78 | $101.55 | $101.45 | 2,896 |
2022-03-18 | $100.99 | $102.08 | $100.64 | $101.93 | $101.83 | 3,477 |
2022-03-17 | $98.00 | $100.45 | $97.59 | $100.45 | $100.35 | 4,082 |
2022-03-16 | $96.01 | $97.17 | $94.00 | $97.17 | $97.08 | 7,347 |
2022-03-15 | $92.60 | $94.46 | $92.35 | $94.41 | $94.32 | 3,393 |
2022-03-14 | $91.12 | $93.57 | $90.62 | $90.95 | $90.86 | 2,820 |
2022-03-11 | $92.95 | $93.00 | $90.31 | $90.31 | $90.22 | 5,481 |
2022-03-10 | $90.20 | $92.13 | $90.20 | $92.13 | $92.04 | 1,254 |
2022-03-09 | $91.61 | $93.00 | $91.09 | $92.16 | $92.07 | 2,564 |
2022-03-08 | $92.19 | $92.19 | $88.89 | $88.89 | $88.81 | 2,536 |
2022-03-07 | $94.36 | $94.49 | $92.48 | $92.48 | $92.39 | 20,610 |
2022-03-04 | $93.73 | $95.71 | $93.73 | $95.71 | $95.62 | 1,866 |
2022-03-03 | $94.85 | $96.09 | $94.23 | $94.96 | $94.87 | 2,507 |
2022-03-02 | $94.50 | $95.40 | $94.50 | $94.54 | $94.45 | 1,443 |
2022-03-01 | $93.50 | $93.50 | $91.36 | $91.95 | $91.86 | 3,542 |
2022-02-28 | $90.88 | $92.84 | $90.88 | $92.84 | $92.75 | 3,311 |
2022-02-25 | $91.60 | $94.10 | $91.60 | $93.96 | $93.87 | 3,134 |
2022-02-24 | $83.67 | $88.99 | $83.47 | $88.69 | $88.60 | 4,138 |
2022-02-23 | $89.84 | $89.84 | $87.25 | $87.26 | $87.18 | 2,713 |
2022-02-22 | $88.27 | $89.09 | $87.95 | $88.58 | $88.50 | 9,587 |
2022-02-18 | $90.61 | $90.61 | $88.61 | $89.16 | $89.07 | 18,380 |
2022-02-17 | $91.48 | $92.29 | $90.40 | $90.68 | $90.60 | 5,904 |
2022-02-16 | $92.58 | $94.36 | $92.39 | $94.09 | $94.00 | 840 |
2022-02-15 | $93.06 | $94.27 | $93.06 | $93.99 | $93.90 | 7,333 |
2022-02-14 | $92.58 | $92.58 | $91.20 | $91.86 | $91.78 | 6,590 |
2022-02-11 | $95.77 | $96.85 | $93.50 | $94.07 | $93.98 | 2,531 |
2022-02-10 | $97.50 | $99.06 | $96.46 | $96.46 | $96.37 | 5,758 |
2022-02-09 | $99.00 | $99.90 | $99.00 | $99.37 | $99.27 | 6,258 |
2022-02-08 | $94.46 | $97.76 | $94.46 | $97.44 | $97.35 | 5,976 |
2022-02-07 | $95.89 | $96.98 | $95.58 | $95.92 | $95.83 | 4,152 |
2022-02-04 | $94.56 | $96.94 | $94.56 | $96.27 | $96.18 | 8,030 |
2022-02-03 | $97.93 | $97.93 | $96.67 | $96.77 | $96.68 | 1,868 |
2022-02-02 | $95.38 | $98.10 | $95.38 | $98.08 | $97.98 | 2,036 |
2022-02-01 | $95.98 | $95.98 | $94.27 | $95.94 | $95.84 | 11,688 |
2022-01-31 | $93.05 | $95.13 | $93.05 | $95.13 | $95.04 | 8,003 |
2022-01-28 | $88.72 | $93.14 | $88.14 | $93.14 | $93.05 | 15,123 |
2022-01-27 | $89.51 | $92.02 | $88.98 | $89.34 | $89.26 | 7,732 |
2022-01-26 | $91.24 | $92.16 | $88.44 | $88.96 | $88.87 | 4,213 |
2022-01-25 | $90.30 | $91.88 | $88.40 | $90.25 | $90.17 | 7,727 |
2022-01-24 | $89.43 | $91.88 | $85.73 | $91.88 | $91.79 | 54,574 |
2022-01-21 | $94.01 | $94.64 | $91.80 | $91.85 | $91.76 | 100,616 |
2022-01-20 | $95.85 | $97.74 | $94.04 | $94.16 | $94.07 | 11,694 |
2022-01-19 | $96.50 | $98.04 | $95.33 | $95.33 | $95.24 | 3,840 |
2022-01-18 | $97.67 | $97.67 | $96.25 | $96.36 | $96.27 | 6,825 |
2022-01-14 | $99.18 | $99.57 | $97.81 | $99.51 | $99.41 | 7,823 |
2022-01-13 | $102.31 | $102.31 | $99.71 | $99.71 | $99.61 | 5,977 |
2022-01-12 | $103.37 | $103.70 | $102.88 | $103.50 | $103.40 | 3,562 |
2022-01-11 | $102.47 | $104.25 | $101.89 | $104.22 | $104.12 | 7,691 |
2022-01-10 | $100.57 | $102.54 | $99.37 | $102.54 | $102.44 | 4,790 |
2022-01-07 | $101.41 | $101.41 | $100.68 | $100.69 | $100.59 | 9,784 |
2022-01-06 | $102.99 | $103.88 | $101.59 | $101.87 | $101.77 | 6,201 |
2022-01-05 | $106.61 | $107.83 | $104.18 | $104.42 | $104.32 | 11,155 |
2022-01-04 | $109.53 | $109.53 | $105.91 | $106.74 | $106.64 | 10,984 |
2022-01-03 | $111.35 | $111.35 | $108.32 | $109.97 | $109.86 | 13,446 |
2021-12-31 | $113.34 | $113.46 | $111.89 | $111.93 | $111.82 | 6,698 |
2021-12-30 | $113.08 | $113.70 | $112.81 | $112.85 | $112.74 | 4,253 |
2021-12-29 | $110.65 | $112.59 | $110.65 | $112.43 | $112.32 | 5,474 |
2021-12-28 | $112.00 | $112.36 | $110.71 | $111.19 | $111.08 | 8,888 |
2021-12-27 | $111.14 | $112.00 | $110.90 | $112.00 | $111.89 | 75,713 |
2021-12-23 | $110.25 | $110.83 | $109.81 | $110.37 | $110.26 | 6,655 |
2021-12-22 | $107.54 | $109.47 | $107.13 | $109.47 | $109.32 | 6,343 |
2021-12-21 | $107.02 | $107.13 | $105.57 | $107.13 | $106.98 | 3,739 |
2021-12-20 | $107.00 | $107.00 | $104.25 | $105.82 | $105.68 | 8,828 |
2021-12-17 | $106.14 | $108.74 | $106.14 | $107.37 | $107.22 | 4,109 |
2021-12-16 | $107.61 | $109.30 | $106.99 | $108.05 | $107.90 | 7,527 |
2021-12-15 | $104.06 | $107.15 | $104.06 | $107.15 | $107.01 | 4,672 |
2021-12-14 | $102.29 | $102.91 | $102.29 | $102.73 | $102.59 | 3,398 |
2021-12-13 | $101.58 | $104.10 | $101.58 | $103.69 | $103.55 | 4,235 |
2021-12-10 | $100.97 | $102.31 | $100.84 | $101.72 | $101.59 | 13,443 |
2021-12-09 | $101.00 | $102.22 | $101.00 | $101.49 | $101.35 | 5,964 |
2021-12-08 | $99.98 | $101.62 | $99.79 | $101.62 | $101.48 | 6,158 |
2021-12-07 | $99.89 | $100.30 | $99.58 | $99.89 | $99.75 | 3,378 |
2021-12-06 | $96.54 | $97.55 | $95.86 | $96.97 | $96.83 | 5,653 |
2021-12-03 | $97.69 | $97.69 | $94.80 | $96.01 | $95.88 | 8,022 |
2021-12-02 | $95.58 | $96.70 | $95.00 | $96.20 | $96.07 | 3,534 |
2021-12-01 | $96.91 | $99.16 | $95.38 | $95.50 | $95.37 | 5,889 |
2021-11-30 | $99.00 | $99.35 | $95.95 | $96.16 | $96.03 | 8,660 |
2021-11-29 | $101.53 | $101.53 | $99.88 | $99.88 | $99.74 | 7,928 |
2021-11-26 | $101.35 | $102.07 | $99.36 | $99.67 | $99.53 | 9,977 |
2021-11-24 | $100.19 | $100.46 | $99.74 | $100.46 | $100.32 | 12,346 |
2021-11-23 | $100.34 | $100.35 | $98.90 | $100.35 | $100.21 | 6,725 |
2021-11-22 | $101.79 | $102.24 | $100.59 | $100.59 | $100.45 | 7,490 |
2021-11-19 | $102.88 | $104.00 | $101.51 | $101.61 | $101.47 | 3,621 |
2021-11-18 | $103.81 | $103.81 | $102.34 | $102.83 | $102.69 | 5,747 |
2021-11-17 | $103.36 | $103.81 | $102.83 | $103.17 | $103.03 | 2,948 |
2021-11-16 | $102.94 | $103.47 | $102.92 | $102.92 | $102.78 | 5,325 |
2021-11-15 | $103.21 | $103.28 | $101.98 | $101.98 | $101.84 | 1,396 |
2021-11-12 | $103.08 | $103.39 | $102.50 | $103.27 | $103.13 | 4,635 |
2021-11-11 | $103.00 | $103.00 | $101.81 | $102.53 | $102.39 | 3,537 |
2021-11-10 | $103.68 | $103.90 | $102.89 | $102.97 | $102.83 | 3,783 |
2021-11-09 | $103.46 | $103.46 | $102.65 | $102.84 | $102.70 | 2,272 |
2021-11-08 | $103.05 | $104.07 | $102.60 | $104.07 | $103.92 | 4,917 |
2021-11-05 | $102.36 | $103.91 | $101.59 | $103.01 | $102.87 | 10,428 |
2021-11-04 | $105.17 | $105.17 | $103.70 | $104.96 | $104.82 | 5,361 |
2021-11-03 | $104.96 | $106.30 | $104.55 | $106.30 | $106.16 | 1,886 |
2021-11-02 | $104.75 | $105.90 | $104.64 | $104.90 | $104.76 | 10,684 |
2021-11-01 | $104.03 | $104.50 | $103.23 | $103.87 | $103.73 | 6,764 |
2021-10-29 | $100.97 | $103.88 | $100.97 | $103.87 | $103.73 | 3,748 |
2021-10-28 | $100.31 | $102.13 | $100.31 | $101.94 | $101.80 | 2,635 |
2021-10-27 | $102.46 | $102.46 | $100.02 | $100.02 | $99.89 | 5,638 |
2021-10-26 | $101.08 | $102.15 | $100.42 | $101.92 | $101.78 | 5,029 |
2021-10-25 | $100.49 | $101.09 | $99.89 | $100.86 | $100.72 | 7,895 |
2021-10-22 | $100.35 | $100.75 | $99.67 | $100.71 | $100.57 | 25,500 |
2021-10-21 | $99.19 | $100.12 | $98.60 | $100.07 | $99.93 | 5,473 |
2021-10-20 | $97.85 | $99.36 | $97.85 | $99.04 | $98.90 | 5,929 |
2021-10-19 | $94.91 | $97.06 | $94.91 | $96.56 | $96.43 | 7,618 |
2021-10-18 | $94.95 | $94.95 | $93.60 | $94.15 | $94.02 | 9,764 |
2021-10-15 | $95.50 | $96.29 | $95.34 | $95.53 | $95.40 | 8,850 |
2021-10-14 | $93.40 | $95.37 | $93.40 | $94.65 | $94.52 | 14,202 |
2021-10-13 | $92.33 | $92.60 | $91.29 | $92.07 | $91.94 | 13,458 |
2021-10-12 | $92.77 | $92.78 | $91.36 | $91.79 | $91.67 | 24,966 |
2021-10-11 | $93.50 | $94.70 | $92.50 | $92.51 | $92.38 | 19,678 |
2021-10-08 | $95.06 | $95.54 | $93.76 | $93.93 | $93.80 | 80,455 |
2021-10-07 | $93.51 | $96.38 | $93.51 | $94.94 | $94.81 | 8,689 |
2021-10-06 | $91.84 | $92.61 | $90.82 | $92.56 | $92.43 | 5,150 |
2021-10-05 | $93.72 | $94.90 | $93.05 | $93.12 | $92.99 | 5,317 |
2021-10-04 | $94.56 | $94.57 | $91.26 | $92.07 | $91.94 | 10,615 |
2021-10-01 | $93.72 | $95.63 | $91.84 | $95.08 | $94.95 | 14,771 |
2021-09-30 | $97.21 | $98.43 | $95.01 | $95.01 | $94.88 | 4,979 |
2021-09-29 | $97.16 | $97.77 | $96.82 | $96.91 | $96.78 | 3,841 |
2021-09-28 | $98.19 | $98.19 | $95.28 | $95.65 | $95.52 | 16,194 |
2021-09-27 | $102.37 | $102.37 | $98.99 | $99.43 | $99.29 | 9,989 |
2021-09-24 | $102.57 | $103.16 | $101.88 | $102.24 | $102.10 | 21,533 |
2021-09-23 | $103.00 | $104.10 | $103.00 | $103.12 | $102.98 | 216,502 |
2021-09-22 | $101.00 | $102.16 | $101.00 | $101.59 | $101.45 | 3,717 |
2021-09-21 | $101.52 | $102.59 | $101.49 | $101.49 | $101.34 | 11,635 |
2021-09-20 | $101.10 | $101.90 | $99.12 | $100.92 | $100.77 | 15,504 |
2021-09-17 | $102.57 | $103.30 | $101.81 | $103.28 | $103.13 | 5,877 |
2021-09-16 | $103.21 | $103.21 | $101.47 | $102.76 | $102.61 | 4,578 |
2021-09-15 | $102.75 | $104.09 | $102.75 | $103.22 | $103.06 | 5,041 |
2021-09-14 | $102.76 | $103.47 | $101.84 | $101.91 | $101.76 | 8,009 |
2021-09-13 | $105.14 | $105.14 | $101.34 | $102.23 | $102.08 | 13,401 |
2021-09-10 | $106.00 | $106.00 | $103.51 | $103.64 | $103.49 | 10,867 |
2021-09-09 | $107.69 | $107.69 | $105.46 | $105.46 | $105.30 | 8,926 |
2021-09-08 | $107.97 | $107.97 | $106.98 | $107.61 | $107.45 | 4,860 |
2021-09-07 | $109.18 | $109.18 | $106.73 | $107.90 | $107.74 | 14,291 |
2021-09-03 | $109.29 | $109.49 | $108.08 | $109.14 | $108.98 | 9,045 |
2021-09-02 | $107.18 | $109.01 | $107.18 | $109.01 | $108.85 | 9,365 |
2021-09-01 | $107.38 | $107.38 | $104.92 | $106.67 | $106.51 | 6,945 |
2021-08-31 | $107.29 | $107.70 | $106.02 | $106.54 | $106.38 | 8,332 |
2021-08-30 | $105.71 | $107.47 | $105.71 | $106.78 | $106.62 | 12,836 |
2021-08-27 | $106.03 | $106.64 | $105.42 | $105.48 | $105.32 | 16,694 |
2021-08-26 | $106.00 | $106.17 | $105.55 | $105.65 | $105.49 | 9,010 |
2021-08-25 | $106.64 | $106.73 | $105.80 | $106.66 | $106.50 | 5,149 |
2021-08-24 | $107.01 | $107.44 | $106.49 | $107.02 | $106.86 | 7,425 |
2021-08-23 | $108.60 | $108.60 | $107.43 | $107.44 | $107.28 | 13,937 |
2021-08-20 | $107.26 | $107.39 | $106.86 | $107.18 | $107.02 | 19,156 |
2021-08-19 | $103.68 | $106.68 | $103.34 | $105.67 | $105.51 | 23,863 |
2021-08-18 | $108.32 | $108.32 | $104.89 | $105.03 | $104.87 | 12,452 |
2021-08-17 | $105.68 | $108.07 | $105.67 | $108.07 | $107.91 | 10,870 |
2021-08-16 | $103.58 | $105.74 | $103.30 | $105.74 | $105.58 | 4,507 |
2021-08-13 | $102.93 | $103.68 | $102.93 | $103.68 | $103.53 | 7,626 |
2021-08-12 | $100.98 | $102.57 | $100.98 | $102.55 | $102.40 | 8,483 |
2021-08-11 | $103.25 | $103.25 | $100.98 | $101.01 | $100.86 | 27,215 |
2021-08-10 | $104.21 | $104.21 | $102.33 | $103.04 | $102.89 | 4,552 |
2021-08-09 | $103.00 | $103.85 | $103.00 | $103.60 | $103.44 | 5,982 |
2021-08-06 | $103.35 | $103.35 | $101.87 | $103.08 | $102.93 | 7,456 |
2021-08-05 | $104.04 | $104.04 | $102.00 | $103.48 | $103.33 | 9,031 |
2021-08-04 | $104.41 | $105.30 | $103.56 | $104.16 | $104.01 | 7,870 |
2021-08-03 | $102.18 | $104.65 | $102.18 | $104.62 | $104.46 | 15,676 |
2021-08-02 | $102.69 | $102.79 | $101.57 | $102.05 | $101.90 | 14,805 |
2021-07-30 | $101.94 | $102.55 | $101.31 | $101.65 | $101.50 | 28,613 |
2021-07-29 | $102.19 | $102.19 | $101.53 | $101.72 | $101.56 | 22,350 |
2021-07-28 | $100.43 | $101.85 | $100.43 | $101.46 | $101.31 | 9,878 |
2021-07-27 | $99.36 | $100.38 | $98.95 | $100.37 | $100.22 | 13,652 |
2021-07-26 | $100.94 | $100.94 | $99.06 | $99.50 | $99.35 | 13,023 |
2021-07-23 | $99.77 | $101.27 | $99.64 | $101.23 | $101.08 | 230,206 |
2021-07-22 | $97.95 | $98.86 | $97.84 | $98.86 | $98.72 | 3,402 |
2021-07-21 | $97.99 | $97.99 | $95.60 | $97.62 | $97.48 | 7,468 |
2021-07-20 | $95.63 | $98.42 | $95.63 | $97.39 | $97.25 | 7,761 |
2021-07-19 | $95.00 | $95.61 | $93.71 | $94.84 | $94.70 | 27,535 |
2021-07-16 | $95.97 | $97.13 | $95.97 | $96.46 | $96.32 | 17,797 |
2021-07-15 | $95.67 | $96.04 | $94.40 | $95.74 | $95.60 | 8,406 |
2021-07-14 | $96.86 | $97.00 | $95.83 | $96.00 | $95.86 | 22,628 |
2021-07-13 | $96.84 | $96.97 | $96.20 | $96.58 | $96.44 | 7,698 |
2021-07-12 | $96.98 | $97.85 | $96.80 | $96.93 | $96.79 | 480,422 |
2021-07-09 | $96.69 | $97.25 | $96.52 | $96.74 | $96.60 | 16,920 |
2021-07-08 | $95.34 | $96.10 | $94.25 | $96.00 | $95.86 | 42,153 |
2021-07-07 | $96.48 | $96.90 | $95.28 | $96.83 | $96.69 | 23,379 |
2021-07-06 | $96.38 | $96.38 | $94.95 | $96.10 | $95.96 | 51,432 |
2021-07-02 | $95.52 | $96.43 | $94.79 | $96.29 | $96.15 | 131,505 |
2021-07-01 | $94.15 | $94.84 | $93.98 | $94.84 | $94.70 | 3,819 |
2021-06-30 | $93.04 | $93.26 | $92.90 | $93.24 | $93.10 | 5,969 |
2021-06-29 | $93.61 | $94.03 | $93.28 | $93.51 | $93.37 | 35,545 |
2021-06-28 | $93.36 | $93.36 | $92.71 | $93.26 | $93.12 | 4,966 |
2021-06-25 | $92.73 | $93.04 | $92.48 | $93.04 | $92.90 | 2,900 |
2021-06-24 | $91.91 | $93.12 | $91.85 | $92.02 | $91.88 | 18,900 |
2021-06-23 | $92.06 | $92.06 | $91.03 | $91.07 | $90.93 | 3,614 |
2021-06-22 | $91.02 | $91.91 | $91.00 | $91.91 | $91.77 | 3,655 |
2021-06-21 | $89.62 | $91.39 | $89.03 | $91.28 | $91.13 | 4,412 |
2021-06-18 | $89.82 | $90.00 | $89.10 | $89.10 | $88.95 | 4,623 |
2021-06-17 | $89.33 | $91.18 | $89.28 | $91.18 | $91.03 | 4,400 |
2021-06-16 | $91.00 | $91.00 | $89.09 | $89.67 | $89.52 | 9,347 |
2021-06-15 | $91.12 | $91.28 | $89.83 | $90.35 | $90.20 | 7,216 |
2021-06-14 | $89.90 | $90.56 | $89.50 | $90.56 | $90.41 | 468,177 |
2021-06-11 | $91.82 | $91.82 | $89.67 | $90.52 | $90.37 | 2,724 |
2021-06-10 | $88.90 | $91.66 | $88.90 | $91.64 | $91.49 | 6,555 |
2021-06-09 | $87.93 | $88.69 | $87.93 | $88.69 | $88.54 | 1,173 |
2021-06-08 | $87.00 | $87.00 | $86.30 | $86.86 | $86.72 | 6,363 |
2021-06-07 | $86.92 | $88.34 | $86.86 | $87.45 | $87.31 | 10,863 |
2021-06-04 | $86.18 | $87.20 | $86.18 | $86.58 | $86.44 | 2,658 |
2021-06-03 | $85.01 | $86.14 | $84.71 | $85.81 | $85.67 | 4,679 |
2021-06-02 | $85.69 | $86.25 | $85.22 | $85.22 | $85.08 | 4,105 |
2021-06-01 | $88.83 | $88.83 | $85.63 | $85.63 | $85.49 | 4,403 |
2021-05-28 | $88.42 | $89.61 | $88.42 | $88.52 | $88.37 | 2,770 |
2021-05-27 | $88.51 | $88.51 | $87.79 | $87.79 | $87.65 | 2,646 |
2021-05-26 | $88.20 | $88.20 | $87.83 | $87.87 | $87.73 | 2,369 |
2021-05-25 | $89.34 | $89.34 | $88.68 | $88.75 | $88.60 | 1,436 |
2021-05-24 | $89.88 | $90.13 | $89.24 | $89.24 | $89.09 | 2,227 |
2021-05-21 | $89.86 | $90.60 | $88.97 | $88.97 | $88.82 | 5,442 |
2021-05-20 | $88.20 | $89.46 | $88.20 | $89.03 | $88.88 | 3,402 |
2021-05-19 | $86.07 | $86.76 | $85.50 | $86.76 | $86.62 | 2,618 |
2021-05-18 | $86.80 | $88.20 | $86.80 | $87.44 | $87.30 | 2,661 |
2021-05-17 | $87.54 | $87.70 | $87.00 | $87.02 | $86.88 | 7,779 |
2021-05-14 | $87.17 | $87.76 | $87.17 | $87.52 | $87.38 | 2,292 |
2021-05-13 | $85.57 | $86.70 | $85.57 | $86.55 | $86.41 | 2,459 |
2021-05-12 | $86.51 | $86.51 | $84.81 | $84.92 | $84.78 | 3,801 |
2021-05-11 | $86.72 | $88.00 | $86.44 | $86.75 | $86.61 | 3,745 |
2021-05-10 | $88.96 | $89.65 | $88.42 | $88.42 | $88.27 | 2,402 |
2021-05-07 | $88.20 | $89.65 | $88.20 | $88.83 | $88.69 | 2,376 |
2021-05-06 | $86.93 | $87.53 | $85.66 | $87.53 | $87.39 | 3,745 |
2021-05-05 | $87.83 | $88.28 | $87.50 | $87.50 | $87.36 | 1,558 |
2021-05-04 | $87.50 | $87.50 | $86.72 | $87.33 | $87.19 | 4,161 |
2021-05-03 | $87.50 | $88.28 | $87.50 | $87.87 | $87.73 | 3,395 |
2021-04-30 | $86.13 | $86.71 | $86.13 | $86.35 | $86.20 | 2,924 |
2021-04-29 | $87.00 | $87.02 | $86.29 | $86.91 | $86.77 | 6,671 |
2021-04-28 | $87.80 | $88.11 | $87.80 | $87.87 | $87.73 | 1,029 |
2021-04-27 | $88.61 | $88.85 | $88.56 | $88.64 | $88.49 | 1,295 |
2021-04-26 | $89.30 | $89.53 | $89.29 | $89.29 | $89.14 | 3,234 |
2021-04-23 | $88.29 | $89.56 | $88.22 | $89.44 | $89.29 | 1,679 |
2021-04-22 | $88.75 | $89.36 | $87.71 | $88.35 | $88.21 | 8,044 |
2021-04-21 | $86.85 | $88.94 | $86.85 | $88.94 | $88.79 | 25,137 |
2021-04-20 | $86.11 | $86.95 | $85.40 | $86.77 | $86.62 | 3,501 |
2021-04-19 | $86.69 | $86.69 | $85.75 | $86.11 | $85.97 | 2,955 |
2021-04-16 | $86.33 | $86.59 | $85.56 | $86.59 | $86.45 | 2,971 |
2021-04-15 | $83.20 | $85.62 | $83.20 | $85.36 | $85.22 | 4,095 |
2021-04-14 | $82.62 | $83.21 | $82.31 | $82.49 | $82.35 | 4,817 |
2021-04-13 | $80.87 | $82.50 | $80.87 | $82.44 | $82.30 | 8,812 |
2021-04-12 | $81.36 | $81.36 | $81.17 | $81.18 | $81.05 | 1,942 |
2021-04-09 | $80.14 | $81.28 | $80.14 | $81.27 | $81.14 | 4,007 |
2021-04-08 | $80.11 | $80.11 | $79.53 | $79.53 | $79.40 | 15,977 |
2021-04-07 | $79.80 | $79.80 | $79.04 | $79.17 | $79.04 | 1,667 |
2021-04-06 | $80.83 | $80.83 | $79.78 | $79.78 | $79.65 | 1,782 |
2021-04-05 | $80.41 | $80.55 | $79.95 | $80.33 | $80.20 | 4,991 |
2021-04-01 | $80.47 | $80.47 | $79.21 | $79.33 | $79.20 | 2,004 |
2021-03-31 | $80.00 | $80.28 | $79.75 | $79.75 | $79.62 | 1,370 |
2021-03-30 | $79.35 | $79.35 | $78.50 | $78.50 | $78.37 | 1,462 |
2021-03-29 | $79.39 | $80.31 | $79.31 | $79.95 | $79.82 | 2,943 |
2021-03-26 | $77.34 | $79.73 | $77.34 | $79.73 | $79.60 | 2,154 |
2021-03-25 | $76.30 | $77.06 | $75.00 | $77.06 | $76.93 | 1,865 |
2021-03-24 | $77.62 | $77.62 | $76.53 | $76.53 | $76.41 | 2,349 |
2021-03-23 | $78.58 | $78.58 | $76.92 | $77.09 | $76.97 | 1,644 |
2021-03-22 | $77.78 | $79.12 | $77.78 | $79.01 | $78.84 | 2,825 |
2021-03-19 | $76.89 | $78.41 | $76.57 | $77.71 | $77.54 | 5,592 |
2021-03-18 | $77.26 | $78.36 | $76.86 | $76.95 | $76.79 | 3,994 |
2021-03-17 | $78.00 | $78.00 | $77.46 | $77.61 | $77.45 | 2,672 |
2021-03-16 | $78.63 | $78.92 | $77.77 | $78.36 | $78.19 | 3,668 |
2021-03-15 | $77.37 | $78.40 | $77.18 | $78.40 | $78.23 | 4,597 |
2021-03-12 | $76.86 | $77.37 | $76.22 | $77.36 | $77.19 | 18,865 |
2021-03-11 | $76.14 | $77.24 | $76.14 | $76.87 | $76.70 | 1,043 |
2021-03-10 | $76.10 | $76.77 | $75.42 | $75.42 | $75.26 | 2,903 |
2021-03-09 | $76.57 | $77.06 | $75.29 | $75.29 | $75.12 | 3,059 |
2021-03-08 | $74.89 | $76.13 | $74.00 | $74.00 | $73.84 | 2,849 |
2021-03-05 | $72.41 | $75.22 | $71.41 | $74.78 | $74.62 | 5,610 |
2021-03-04 | $74.43 | $74.43 | $70.82 | $71.53 | $71.38 | 16,119 |
2021-03-03 | $76.57 | $76.57 | $74.35 | $74.35 | $74.19 | 2,980 |
2021-03-02 | $77.76 | $77.90 | $76.94 | $76.94 | $76.78 | 2,170 |
2021-03-01 | $77.67 | $78.13 | $77.55 | $77.55 | $77.38 | 4,684 |
2021-02-26 | $77.07 | $77.07 | $74.92 | $76.21 | $76.05 | 3,972 |
2021-02-25 | $78.61 | $78.61 | $75.95 | $76.67 | $76.51 | 5,662 |
2021-02-24 | $77.66 | $79.39 | $77.58 | $78.69 | $78.52 | 2,248 |
2021-02-23 | $77.08 | $78.13 | $76.57 | $77.66 | $77.49 | 5,554 |
2021-02-22 | $78.11 | $78.43 | $77.09 | $77.94 | $77.77 | 12,739 |
2021-02-19 | $80.89 | $80.89 | $78.98 | $78.98 | $78.81 | 2,789 |
2021-02-18 | $81.20 | $81.20 | $80.20 | $80.37 | $80.20 | 3,541 |
2021-02-17 | $80.84 | $81.68 | $80.84 | $81.64 | $81.47 | 4,764 |
2021-02-16 | $83.68 | $83.68 | $81.07 | $81.30 | $81.12 | 4,862 |
2021-02-12 | $81.42 | $83.22 | $81.42 | $83.16 | $82.98 | 2,756 |
2021-02-11 | $81.91 | $82.15 | $81.38 | $81.88 | $81.70 | 6,463 |
2021-02-10 | $82.07 | $82.07 | $80.95 | $81.34 | $81.17 | 4,325 |
2021-02-09 | $81.30 | $81.51 | $81.29 | $81.31 | $81.14 | 3,791 |
2021-02-08 | $81.05 | $81.52 | $80.76 | $81.08 | $80.91 | 4,799 |
2021-02-05 | $81.26 | $81.26 | $80.25 | $80.66 | $80.49 | 2,968 |
2021-02-04 | $79.12 | $80.35 | $79.12 | $79.81 | $79.64 | 6,975 |
2021-02-03 | $80.38 | $80.38 | $78.75 | $79.19 | $79.02 | 3,969 |
2021-02-02 | $81.14 | $81.36 | $80.24 | $80.24 | $80.07 | 6,514 |
2021-02-01 | $80.00 | $80.15 | $79.39 | $79.57 | $79.40 | 10,874 |
2021-01-29 | $79.77 | $80.73 | $77.80 | $79.31 | $79.14 | 5,266 |
2021-01-28 | $78.24 | $81.36 | $78.24 | $79.73 | $79.56 | 20,908 |
2021-01-27 | $81.36 | $81.36 | $77.30 | $77.56 | $77.39 | 6,966 |
2021-01-26 | $83.95 | $84.04 | $82.61 | $82.61 | $82.43 | 4,576 |
2021-01-25 | $82.74 | $83.57 | $82.54 | $83.57 | $83.39 | 3,458 |
2021-01-22 | $82.32 | $82.87 | $81.89 | $82.35 | $82.17 | 3,875 |
2021-01-21 | $84.13 | $84.13 | $82.13 | $82.80 | $82.63 | 20,354 |
2021-01-20 | $165.00 | $167.01 | $164.98 | $166.60 | $83.12 | 7,110 |
2021-01-19 | $163.69 | $165.00 | $163.68 | $164.89 | $82.27 | 37,378 |
2021-01-15 | $159.56 | $162.04 | $159.56 | $161.85 | $80.75 | 2,076 |
2021-01-14 | $161.38 | $163.00 | $160.91 | $160.91 | $80.28 | 4,924 |
2021-01-13 | $160.32 | $162.49 | $160.32 | $161.72 | $80.69 | 3,946 |
2021-01-12 | $162.96 | $163.86 | $159.74 | $161.40 | $80.53 | 6,592 |
2021-01-11 | $163.33 | $164.05 | $163.33 | $163.60 | $81.63 | 6,442 |
2021-01-08 | $161.73 | $163.03 | $159.01 | $162.05 | $80.85 | 13,176 |
2021-01-07 | $156.62 | $161.00 | $156.62 | $160.81 | $80.23 | 6,660 |
2021-01-06 | $147.63 | $155.99 | $147.63 | $155.99 | $77.83 | 8,442 |
2021-01-05 | $150.17 | $152.65 | $148.62 | $151.53 | $75.60 | 6,434 |
2021-01-04 | $151.87 | $152.00 | $145.29 | $149.47 | $74.58 | 16,568 |
2020-12-31 | $148.82 | $151.38 | $148.75 | $151.38 | $75.53 | 5,414 |
2020-12-30 | $148.91 | $149.81 | $148.67 | $148.82 | $74.25 | 2,982 |
2020-12-29 | $148.37 | $149.30 | $148.22 | $148.63 | $74.15 | 1,736 |
2020-12-28 | $148.50 | $148.50 | $147.22 | $147.57 | $73.63 | 4,908 |
2020-12-24 | $148.32 | $148.32 | $147.62 | $147.62 | $73.65 | 2,506 |
2020-12-23 | $148.00 | $148.42 | $147.61 | $147.61 | $73.65 | 3,332 |
2020-12-22 | $148.07 | $148.07 | $146.66 | $146.74 | $73.18 | 4,044 |
2020-12-21 | $145.99 | $147.68 | $143.06 | $147.22 | $73.42 | 8,176 |
2020-12-18 | $150.90 | $150.90 | $147.72 | $150.09 | $74.85 | 3,264 |
2020-12-17 | $148.00 | $149.77 | $148.00 | $149.77 | $74.69 | 4,382 |
2020-12-16 | $146.12 | $148.18 | $146.12 | $146.58 | $73.10 | 2,608 |
2020-12-15 | $147.29 | $148.05 | $147.29 | $147.46 | $73.54 | 1,692 |
2020-12-14 | $149.86 | $149.86 | $144.96 | $145.00 | $72.31 | 5,478 |
2020-12-11 | $146.72 | $146.72 | $145.00 | $146.25 | $72.93 | 3,010 |
2020-12-10 | $147.74 | $147.74 | $147.74 | $147.74 | $73.68 | 658 |
2020-12-09 | $147.48 | $147.73 | $146.50 | $147.69 | $73.65 | 3,716 |
2020-12-08 | $146.49 | $148.84 | $146.49 | $148.84 | $74.22 | 4,544 |
2020-12-07 | $148.55 | $148.55 | $145.89 | $146.52 | $73.07 | 5,346 |
2020-12-04 | $145.42 | $148.07 | $145.42 | $148.07 | $73.84 | 5,020 |
2020-12-03 | $144.51 | $144.51 | $144.50 | $144.50 | $72.06 | 1,146 |
2020-12-02 | $142.62 | $145.27 | $142.62 | $144.89 | $72.25 | 8,818 |
2020-12-01 | $143.44 | $146.26 | $143.01 | $143.01 | $71.32 | 12,340 |
2020-11-30 | $139.72 | $140.88 | $139.72 | $140.88 | $70.25 | 4,094 |
2020-11-27 | $139.35 | $140.00 | $139.35 | $139.87 | $69.75 | 1,588 |
2020-11-25 | $136.45 | $136.45 | $136.45 | $136.45 | $68.05 | 1,294 |
2020-11-24 | $138.00 | $138.91 | $137.52 | $137.52 | $68.58 | 9,774 |
2020-11-23 | $138.50 | $138.79 | $136.30 | $137.03 | $68.34 | 3,848 |
2020-11-20 | $138.30 | $138.82 | $137.86 | $137.86 | $68.75 | 2,504 |
2020-11-19 | $139.06 | $139.06 | $136.75 | $138.03 | $68.84 | 5,450 |
2020-11-18 | $143.22 | $143.22 | $138.19 | $138.19 | $68.91 | 5,842 |
2020-11-17 | $144.56 | $144.56 | $143.23 | $143.23 | $71.42 | 3,336 |
2020-11-16 | $146.46 | $146.46 | $144.27 | $144.35 | $71.98 | 9,912 |
2020-11-13 | $144.21 | $146.52 | $144.20 | $145.71 | $72.66 | 7,652 |
2020-11-12 | $143.20 | $143.56 | $140.71 | $141.79 | $70.71 | 3,488 |
2020-11-11 | $145.78 | $145.78 | $142.75 | $143.02 | $71.32 | 10,532 |
2020-11-10 | $140.51 | $143.37 | $140.51 | $142.78 | $71.20 | 12,686 |
2020-11-09 | $149.35 | $149.35 | $142.69 | $142.69 | $71.16 | 15,490 |
2020-11-06 | $140.89 | $141.83 | $139.91 | $140.51 | $70.07 | 6,790 |
2020-11-05 | $144.01 | $144.12 | $140.45 | $141.01 | $70.32 | 12,262 |
2020-11-04 | $135.37 | $143.50 | $135.37 | $139.91 | $69.77 | 13,110 |
2020-11-03 | $128.91 | $129.33 | $128.46 | $128.47 | $64.07 | 3,628 |
2020-11-02 | $123.23 | $124.97 | $123.09 | $124.43 | $62.05 | 2,164 |
2020-10-30 | $121.88 | $121.88 | $119.25 | $119.98 | $59.83 | 5,156 |
2020-10-29 | $123.72 | $124.35 | $120.04 | $122.36 | $61.02 | 6,236 |
2020-10-28 | $128.82 | $128.82 | $123.34 | $123.34 | $61.51 | 5,230 |
2020-10-27 | $132.83 | $133.20 | $131.62 | $131.64 | $65.64 | 5,040 |
2020-10-26 | $133.42 | $133.95 | $132.00 | $132.69 | $66.17 | 68,168 |
2020-10-23 | $136.35 | $136.35 | $135.02 | $135.87 | $67.76 | 4,904 |
2020-10-22 | $131.85 | $135.13 | $131.85 | $135.13 | $67.39 | 2,102 |
2020-10-21 | $133.52 | $133.52 | $131.34 | $131.34 | $65.50 | 1,478 |
2020-10-20 | $133.42 | $134.63 | $132.87 | $132.87 | $66.26 | 3,064 |
2020-10-19 | $138.05 | $138.05 | $131.95 | $132.02 | $65.83 | 3,102 |
2020-10-16 | $135.10 | $138.72 | $135.10 | $136.96 | $68.30 | 5,124 |
2020-10-15 | $133.92 | $134.27 | $133.92 | $134.27 | $66.96 | 2,812 |
2020-10-14 | $139.14 | $139.14 | $136.44 | $136.44 | $68.04 | 10,504 |
2020-10-13 | $139.17 | $139.40 | $138.01 | $138.48 | $69.06 | 6,826 |
2020-10-12 | $139.89 | $140.62 | $138.78 | $139.93 | $69.78 | 22,698 |
2020-10-09 | $137.28 | $138.35 | $137.28 | $137.69 | $68.67 | 7,164 |
2020-10-08 | $135.26 | $135.74 | $135.21 | $135.56 | $67.60 | 3,808 |
2020-10-07 | $133.68 | $134.62 | $133.68 | $134.23 | $66.94 | 3,306 |
2020-10-06 | $132.12 | $132.29 | $129.22 | $129.24 | $64.45 | 4,354 |
2020-10-05 | $128.67 | $132.34 | $128.67 | $132.34 | $65.99 | 2,190 |
2020-10-02 | $125.79 | $127.69 | $125.79 | $127.05 | $63.36 | 782 |
2020-10-01 | $132.00 | $132.00 | $129.09 | $129.09 | $64.38 | 2,304 |
2020-09-30 | $126.51 | $131.67 | $126.51 | $130.72 | $65.19 | 5,878 |
2020-09-29 | $126.08 | $127.73 | $125.57 | $126.22 | $62.95 | 2,010 |
2020-09-28 | $126.74 | $127.25 | $125.83 | $126.06 | $62.86 | 7,428 |
2020-09-25 | $119.58 | $124.10 | $119.36 | $124.09 | $61.88 | 8,510 |
2020-09-24 | $119.36 | $120.69 | $118.62 | $119.91 | $59.80 | 5,068 |
2020-09-23 | $123.68 | $123.68 | $121.02 | $121.08 | $60.38 | 2,572 |
2020-09-22 | $124.20 | $124.20 | $122.93 | $123.92 | $61.80 | 4,588 |
2020-09-21 | $121.00 | $123.79 | $120.86 | $123.79 | $61.73 | 35,566 |
2020-09-18 | $129.26 | $129.26 | $126.70 | $129.13 | $64.39 | 2,576 |
2020-09-17 | $128.13 | $128.95 | $127.91 | $128.88 | $64.27 | 3,558 |
2020-09-16 | $131.50 | $131.52 | $129.92 | $129.92 | $64.79 | 1,936 |
2020-09-15 | $131.50 | $131.86 | $130.18 | $130.18 | $64.92 | 1,432 |
2020-09-14 | $128.11 | $130.75 | $128.11 | $130.01 | $64.83 | 4,070 |
2020-09-11 | $125.70 | $126.00 | $124.96 | $124.96 | $62.32 | 4,308 |
2020-09-10 | $128.27 | $128.27 | $124.15 | $124.46 | $62.07 | 2,968 |
2020-09-09 | $126.87 | $129.95 | $126.87 | $128.08 | $63.87 | 4,732 |
2020-09-08 | $126.91 | $126.91 | $123.47 | $123.74 | $61.71 | 8,732 |
2020-09-04 | $131.22 | $131.22 | $125.00 | $128.06 | $63.86 | 10,236 |
2020-09-03 | $135.09 | $135.09 | $129.24 | $129.91 | $64.78 | 14,118 |
2020-09-02 | $133.44 | $138.11 | $133.44 | $137.82 | $68.73 | 5,506 |
2020-09-01 | $135.46 | $135.46 | $131.18 | $132.11 | $65.88 | 5,690 |
2020-08-31 | $134.10 | $135.85 | $134.10 | $135.60 | $67.62 | 8,066 |
2020-08-28 | $133.78 | $133.93 | $132.37 | $133.93 | $66.79 | 3,036 |
2020-08-27 | $130.68 | $134.54 | $130.68 | $133.63 | $66.64 | 8,516 |
2020-08-26 | $131.02 | $131.66 | $129.10 | $131.52 | $65.59 | 34,750 |
2020-08-25 | $130.23 | $131.67 | $130.23 | $131.65 | $65.65 | 5,164 |
2020-08-24 | $131.83 | $131.83 | $129.00 | $129.79 | $64.72 | 7,120 |
2020-08-21 | $131.00 | $131.50 | $130.00 | $131.46 | $65.56 | 2,042 |
2020-08-20 | $131.07 | $131.55 | $130.93 | $131.30 | $65.48 | 4,088 |
2020-08-19 | $133.34 | $133.64 | $131.91 | $131.91 | $65.78 | 4,530 |
2020-08-18 | $134.00 | $134.00 | $132.44 | $133.19 | $66.42 | 3,802 |
2020-08-17 | $133.52 | $134.50 | $133.52 | $133.67 | $66.66 | 4,022 |
2020-08-14 | $132.68 | $132.68 | $131.58 | $131.58 | $65.62 | 3,480 |
2020-08-13 | $132.92 | $132.92 | $131.30 | $132.43 | $66.04 | 3,634 |
2020-08-12 | $129.32 | $133.24 | $129.32 | $132.78 | $66.22 | 3,482 |
2020-08-11 | $130.09 | $130.86 | $128.15 | $128.21 | $63.93 | 5,420 |
2020-08-10 | $130.28 | $130.57 | $129.63 | $130.40 | $65.03 | 4,012 |
2020-08-07 | $131.32 | $131.40 | $130.20 | $131.40 | $65.53 | 3,340 |
2020-08-06 | $132.86 | $132.86 | $128.86 | $130.82 | $65.24 | 13,194 |
2020-08-05 | $132.00 | $132.50 | $131.79 | $132.34 | $66.00 | 8,370 |
2020-08-04 | $130.09 | $130.80 | $130.09 | $130.80 | $65.23 | 2,388 |
2020-08-03 | $130.17 | $132.55 | $130.17 | $132.28 | $65.97 | 8,170 |
2020-07-31 | $130.60 | $130.81 | $126.70 | $128.86 | $64.26 | 12,664 |
2020-07-30 | $130.08 | $131.30 | $128.86 | $131.02 | $65.34 | 16,090 |
2020-07-29 | $131.07 | $133.28 | $131.07 | $132.23 | $65.94 | 3,892 |
2020-07-28 | $130.45 | $131.66 | $129.89 | $129.89 | $64.78 | 5,406 |
2020-07-27 | $130.46 | $130.48 | $130.28 | $130.48 | $65.07 | 1,934 |
2020-07-24 | $129.12 | $129.12 | $128.25 | $128.25 | $63.96 | 2,236 |
2020-07-23 | $133.95 | $134.64 | $130.86 | $131.33 | $65.49 | 7,660 |
2020-07-22 | $131.29 | $132.92 | $130.63 | $132.92 | $66.29 | 4,010 |
2020-07-21 | $132.25 | $132.25 | $130.55 | $130.69 | $65.17 | 8,050 |
2020-07-20 | $131.50 | $131.96 | $131.10 | $131.34 | $65.50 | 8,578 |
2020-07-17 | $130.43 | $131.77 | $130.43 | $131.49 | $65.57 | 11,490 |
2020-07-16 | $127.28 | $127.55 | $125.96 | $127.55 | $63.61 | 6,524 |
2020-07-15 | $126.08 | $128.35 | $126.08 | $128.20 | $63.93 | 15,280 |
2020-07-14 | $119.09 | $124.76 | $119.09 | $124.56 | $62.12 | 19,252 |
2020-07-13 | $120.36 | $124.31 | $119.54 | $119.59 | $59.64 | 19,272 |
2020-07-10 | $119.27 | $119.27 | $117.85 | $119.05 | $59.37 | 5,364 |
2020-07-09 | $122.00 | $122.00 | $116.86 | $119.77 | $59.73 | 11,400 |
2020-07-08 | $121.25 | $122.52 | $120.02 | $121.34 | $60.51 | 10,656 |
2020-07-07 | $121.93 | $123.95 | $121.07 | $121.07 | $60.38 | 11,090 |
2020-07-06 | $122.60 | $124.27 | $122.52 | $122.87 | $61.27 | 7,290 |
2020-07-02 | $121.72 | $121.72 | $120.13 | $120.39 | $60.04 | 5,164 |
2020-07-01 | $117.70 | $119.71 | $116.80 | $118.78 | $59.23 | 11,664 |
2020-06-30 | $113.06 | $117.91 | $113.04 | $117.35 | $58.52 | 4,910 |
2020-06-29 | $112.80 | $113.32 | $112.41 | $112.41 | $56.06 | 2,128 |
2020-06-26 | $113.08 | $113.08 | $110.92 | $111.13 | $55.42 | 5,694 |
2020-06-25 | $110.95 | $114.01 | $110.04 | $114.01 | $56.86 | 5,396 |
2020-06-24 | $116.04 | $116.04 | $111.20 | $111.79 | $55.75 | 14,864 |
2020-06-23 | $118.40 | $119.47 | $117.73 | $118.00 | $58.85 | 6,732 |
2020-06-22 | $116.20 | $117.29 | $114.98 | $116.92 | $58.31 | 14,126 |
2020-06-19 | $117.47 | $118.27 | $116.19 | $118.17 | $58.93 | 4,188 |
2020-06-18 | $115.17 | $115.44 | $114.40 | $115.02 | $57.36 | 15,090 |
2020-06-17 | $116.16 | $116.83 | $115.41 | $115.75 | $57.72 | 4,692 |
2020-06-16 | $114.91 | $116.68 | $112.42 | $115.21 | $57.45 | 14,818 |
2020-06-15 | $106.44 | $111.26 | $105.50 | $110.26 | $54.99 | 14,138 |
2020-06-12 | $111.98 | $113.11 | $106.71 | $110.01 | $54.86 | 21,974 |
2020-06-11 | $118.73 | $118.73 | $108.08 | $108.20 | $53.96 | 27,556 |
2020-06-10 | $123.34 | $123.39 | $121.55 | $122.23 | $60.95 | 6,426 |
2020-06-09 | $123.57 | $124.75 | $122.07 | $122.07 | $60.87 | 7,790 |
2020-06-08 | $122.90 | $124.36 | $122.22 | $124.18 | $61.93 | 10,762 |
2020-06-05 | $121.71 | $124.47 | $121.71 | $122.75 | $61.21 | 8,556 |
2020-06-04 | $120.42 | $121.25 | $117.76 | $118.96 | $59.32 | 32,448 |
2020-06-03 | $122.45 | $122.97 | $120.57 | $121.46 | $60.57 | 32,314 |
2020-06-02 | $121.50 | $121.91 | $119.83 | $121.91 | $60.80 | 6,820 |
2020-06-01 | $120.33 | $121.40 | $119.44 | $120.64 | $60.16 | 52,434 |
2020-05-29 | $120.38 | $123.23 | $117.90 | $123.23 | $61.45 | 15,802 |
2020-05-28 | $119.36 | $122.43 | $119.36 | $120.29 | $59.99 | 19,484 |
2020-05-27 | $116.26 | $117.01 | $111.97 | $117.01 | $58.35 | 12,162 |
2020-05-26 | $120.00 | $120.00 | $114.92 | $115.03 | $57.36 | 7,190 |
2020-05-22 | $114.49 | $115.65 | $114.49 | $115.63 | $57.66 | 7,622 |
2020-05-21 | $117.46 | $117.46 | $114.34 | $115.06 | $57.38 | 6,592 |
2020-05-20 | $118.06 | $119.00 | $116.66 | $117.25 | $58.47 | 16,616 |
2020-05-19 | $119.29 | $119.29 | $116.87 | $116.89 | $58.29 | 8,170 |
2020-05-18 | $120.54 | $122.00 | $119.72 | $119.72 | $59.70 | 12,474 |
2020-05-15 | $114.88 | $117.13 | $114.88 | $117.13 | $58.41 | 5,752 |
2020-05-14 | $110.07 | $114.77 | $110.07 | $114.65 | $57.17 | 9,546 |
2020-05-13 | $115.74 | $116.40 | $111.00 | $112.66 | $56.18 | 11,128 |
2020-05-12 | $120.68 | $120.68 | $116.07 | $116.08 | $57.89 | 9,378 |
2020-05-11 | $112.96 | $119.61 | $112.96 | $119.48 | $59.58 | 16,010 |
2020-05-08 | $116.65 | $116.65 | $114.47 | $114.74 | $57.22 | 16,058 |
2020-05-07 | $114.86 | $115.19 | $113.39 | $113.39 | $56.55 | 12,364 |
2020-05-06 | $116.55 | $116.59 | $113.64 | $113.64 | $56.67 | 34,612 |
2020-05-05 | $113.23 | $116.65 | $113.23 | $115.13 | $57.41 | 8,534 |
2020-05-04 | $108.90 | $110.66 | $108.32 | $110.28 | $55.00 | 7,478 |
2020-05-01 | $109.79 | $110.70 | $108.25 | $109.21 | $54.46 | 13,032 |
2020-04-30 | $114.20 | $115.74 | $113.69 | $114.64 | $57.17 | 22,714 |
2020-04-29 | $117.06 | $117.06 | $114.57 | $115.77 | $57.73 | 16,002 |
2020-04-28 | $120.34 | $120.34 | $113.60 | $113.68 | $56.69 | 16,142 |
2020-04-27 | $118.26 | $119.60 | $117.58 | $119.00 | $59.34 | 17,720 |
2020-04-24 | $114.31 | $116.18 | $113.13 | $115.92 | $57.81 | 16,044 |
2020-04-23 | $114.44 | $115.82 | $112.38 | $112.42 | $56.06 | 14,708 |
2020-04-22 | $111.64 | $112.25 | $110.00 | $111.73 | $55.72 | 34,068 |
2020-04-21 | $110.00 | $112.09 | $107.58 | $107.97 | $53.84 | 19,180 |
2020-04-20 | $113.28 | $118.07 | $113.28 | $115.26 | $57.48 | 246,750 |
2020-04-17 | $117.69 | $117.69 | $113.29 | $116.28 | $57.99 | 48,198 |
2020-04-16 | $108.50 | $111.93 | $108.38 | $111.79 | $55.75 | 18,232 |
2020-04-15 | $105.53 | $107.74 | $103.98 | $106.62 | $53.17 | 19,878 |
2020-04-14 | $105.00 | $108.01 | $105.00 | $107.68 | $53.70 | 240,744 |
2020-04-13 | $102.13 | $102.16 | $98.44 | $100.60 | $50.17 | 16,440 |
2020-04-09 | $103.29 | $103.50 | $101.31 | $102.52 | $51.13 | 20,336 |
2020-04-08 | $94.53 | $101.91 | $93.53 | $101.71 | $50.72 | 31,746 |
2020-04-07 | $100.55 | $100.55 | $94.11 | $94.11 | $46.93 | 28,720 |
2020-04-06 | $91.64 | $96.28 | $91.26 | $95.39 | $47.57 | 23,058 |
2020-04-03 | $87.58 | $88.03 | $84.50 | $86.25 | $43.01 | 12,288 |
2020-04-02 | $81.92 | $88.05 | $81.92 | $88.05 | $43.91 | 11,370 |
2020-04-01 | $85.09 | $85.09 | $82.62 | $83.34 | $41.56 | 9,680 |
2020-03-31 | $91.89 | $92.23 | $88.80 | $90.70 | $45.23 | 45,680 |
2020-03-30 | $85.39 | $91.47 | $85.39 | $91.47 | $45.62 | 29,752 |
2020-03-27 | $83.17 | $86.98 | $82.52 | $83.54 | $41.66 | 18,102 |
2020-03-26 | $83.23 | $87.55 | $83.23 | $87.55 | $43.66 | 14,502 |
2020-03-25 | $74.85 | $81.49 | $73.45 | $77.52 | $38.66 | 17,544 |
2020-03-24 | $70.22 | $74.73 | $69.82 | $74.73 | $37.19 | 28,092 |
2020-03-23 | $70.56 | $70.56 | $63.45 | $65.90 | $32.80 | 43,690 |
2020-03-20 | $80.19 | $80.30 | $71.39 | $71.44 | $35.56 | 40,124 |
2020-03-19 | $77.88 | $80.59 | $75.69 | $78.35 | $39.00 | 30,248 |
2020-03-18 | $74.64 | $82.99 | $72.94 | $79.06 | $39.35 | 35,488 |
2020-03-17 | $79.41 | $87.00 | $77.98 | $84.25 | $41.93 | 80,226 |
2020-03-16 | $76.28 | $86.83 | $71.11 | $76.47 | $38.06 | 37,986 |
2020-03-13 | $92.35 | $95.09 | $83.00 | $95.09 | $47.33 | 41,276 |
2020-03-12 | $82.39 | $94.62 | $82.39 | $84.78 | $42.20 | 105,320 |
2020-03-11 | $103.99 | $104.57 | $97.48 | $100.58 | $50.06 | 26,366 |
2020-03-10 | $107.84 | $108.49 | $99.33 | $108.49 | $54.00 | 23,328 |
2020-03-09 | $103.06 | $105.01 | $96.79 | $103.21 | $51.37 | 28,890 |
2020-03-06 | $110.00 | $114.65 | $108.51 | $114.51 | $56.99 | 26,580 |
2020-03-05 | $116.79 | $118.96 | $112.94 | $115.49 | $57.48 | 20,760 |
2020-03-04 | $115.65 | $121.01 | $114.50 | $120.82 | $60.13 | 50,078 |
2020-03-03 | $114.26 | $117.15 | $106.15 | $108.46 | $53.98 | 43,370 |
2020-03-02 | $105.22 | $114.02 | $103.99 | $114.02 | $56.75 | 176,422 |
2020-02-28 | $100.27 | $104.77 | $98.80 | $104.77 | $52.14 | 72,734 |
2020-02-27 | $112.68 | $115.74 | $108.00 | $108.00 | $53.75 | 39,476 |
2020-02-26 | $116.25 | $118.42 | $114.78 | $115.25 | $57.36 | 18,184 |
2020-02-25 | $124.46 | $124.46 | $114.80 | $115.56 | $57.51 | 54,114 |
2020-02-24 | $124.76 | $125.60 | $122.18 | $123.07 | $61.25 | 44,272 |
2020-02-21 | $129.61 | $131.36 | $129.61 | $131.19 | $65.29 | 4,310 |
2020-02-20 | $132.74 | $132.74 | $129.07 | $131.46 | $65.43 | 11,482 |
2020-02-19 | $132.80 | $133.29 | $132.80 | $133.13 | $66.26 | 13,912 |
2020-02-18 | $132.81 | $132.81 | $130.92 | $131.72 | $65.56 | 19,444 |
2020-02-14 | $131.77 | $132.56 | $131.57 | $132.56 | $65.98 | 9,200 |
2020-02-13 | $133.01 | $133.07 | $131.59 | $131.97 | $65.68 | 19,498 |
2020-02-12 | $133.84 | $133.94 | $132.14 | $133.19 | $66.29 | 10,772 |
2020-02-11 | $131.84 | $132.84 | $131.76 | $132.73 | $66.06 | 13,042 |
2020-02-10 | $128.95 | $130.89 | $128.95 | $130.89 | $65.14 | 13,994 |
2020-02-07 | $131.07 | $131.23 | $129.13 | $129.51 | $64.46 | 15,766 |
2020-02-06 | $132.48 | $132.48 | $130.57 | $131.68 | $65.54 | 17,024 |
2020-02-05 | $128.42 | $132.25 | $128.42 | $131.33 | $65.36 | 31,882 |
2020-02-04 | $125.88 | $127.78 | $125.88 | $126.73 | $63.07 | 46,292 |
2020-02-03 | $122.42 | $124.10 | $122.05 | $122.59 | $61.01 | 47,450 |
2020-01-31 | $123.15 | $123.23 | $119.52 | $120.44 | $59.94 | 38,534 |
2020-01-30 | $124.82 | $125.14 | $123.06 | $125.14 | $62.28 | 17,974 |
2020-01-29 | $128.23 | $128.50 | $127.07 | $127.09 | $63.25 | 7,404 |
2020-01-28 | $127.71 | $128.29 | $127.47 | $127.64 | $63.53 | 12,326 |
2020-01-27 | $123.55 | $127.13 | $123.55 | $126.36 | $62.89 | 34,102 |
2020-01-24 | $132.74 | $132.74 | $127.75 | $128.15 | $63.78 | 119,426 |
2020-01-23 | $133.80 | $133.80 | $131.93 | $132.74 | $66.07 | 15,596 |
2020-01-22 | $134.60 | $134.90 | $133.93 | $134.49 | $66.94 | 22,328 |
2020-01-21 | $133.29 | $134.31 | $133.29 | $133.80 | $66.59 | 7,310 |
2020-01-17 | $134.00 | $134.06 | $133.54 | $133.65 | $66.52 | 11,378 |
2020-01-16 | $133.57 | $133.88 | $132.75 | $133.87 | $66.63 | 15,222 |
2020-01-15 | $130.11 | $133.10 | $130.11 | $132.37 | $65.88 | 19,114 |
2020-01-14 | $128.28 | $130.44 | $127.56 | $130.43 | $64.92 | 17,490 |
2020-01-13 | $130.63 | $130.63 | $127.97 | $128.51 | $63.96 | 56,092 |
2020-01-10 | $130.69 | $130.85 | $129.48 | $129.84 | $64.62 | 12,184 |
2020-01-09 | $128.79 | $130.08 | $128.79 | $129.50 | $64.45 | 8,618 |
2020-01-08 | $127.02 | $129.07 | $127.02 | $128.49 | $63.95 | 7,100 |
2020-01-07 | $125.75 | $126.96 | $125.75 | $126.71 | $63.06 | 4,668 |
2020-01-06 | $124.26 | $127.14 | $123.37 | $127.14 | $63.28 | 10,386 |
2020-01-03 | $125.71 | $126.76 | $125.55 | $125.83 | $62.63 | 12,446 |
2020-01-02 | $128.73 | $128.73 | $126.21 | $127.84 | $63.63 | 18,212 |
2019-12-31 | $126.38 | $127.27 | $125.94 | $127.27 | $63.34 | 12,386 |
2019-12-30 | $127.88 | $128.00 | $126.47 | $126.47 | $62.94 | 12,932 |
2019-12-27 | $128.77 | $128.77 | $128.17 | $128.30 | $63.86 | 12,266 |
2019-12-26 | $128.69 | $128.99 | $127.87 | $128.17 | $63.79 | 21,360 |
2019-12-24 | $129.37 | $129.37 | $128.02 | $128.64 | $64.02 | 19,596 |
2019-12-23 | $128.32 | $129.36 | $128.21 | $128.98 | $64.13 | 13,858 |
2019-12-20 | $126.85 | $128.54 | $126.85 | $128.32 | $63.80 | 9,074 |
2019-12-19 | $125.89 | $126.43 | $125.69 | $126.18 | $62.74 | 37,468 |
2019-12-18 | $125.45 | $125.50 | $125.04 | $125.47 | $62.38 | 6,468 |
2019-12-17 | $125.25 | $125.34 | $124.81 | $125.13 | $62.21 | 6,062 |
2019-12-16 | $124.21 | $126.04 | $124.09 | $125.25 | $62.27 | 15,390 |
2019-12-13 | $122.79 | $123.82 | $121.76 | $122.51 | $60.91 | 8,762 |
2019-12-12 | $121.00 | $122.83 | $121.00 | $122.55 | $60.93 | 15,674 |
2019-12-11 | $120.85 | $120.85 | $120.30 | $120.47 | $59.90 | 2,246 |
2019-12-10 | $119.73 | $120.35 | $119.01 | $120.29 | $59.81 | 11,354 |
2019-12-09 | $122.21 | $122.21 | $119.85 | $119.88 | $59.60 | 6,614 |
2019-12-06 | $121.78 | $122.46 | $121.55 | $121.69 | $60.50 | 16,274 |
2019-12-05 | $120.88 | $120.88 | $118.77 | $120.07 | $59.70 | 11,388 |
2019-12-04 | $119.94 | $120.57 | $119.46 | $120.56 | $59.94 | 17,524 |
2019-12-03 | $117.05 | $118.54 | $116.88 | $118.44 | $58.89 | 22,468 |
2019-12-02 | $120.13 | $120.24 | $118.30 | $118.69 | $59.01 | 20,872 |
2019-11-29 | $120.25 | $120.25 | $119.80 | $119.88 | $59.60 | 4,896 |
2019-11-27 | $120.08 | $121.04 | $119.75 | $120.72 | $60.02 | 4,954 |
2019-11-26 | $120.02 | $120.02 | $118.95 | $119.56 | $59.44 | 22,040 |
2019-11-25 | $117.44 | $119.57 | $117.44 | $119.57 | $59.45 | 9,230 |
2019-11-22 | $116.37 | $116.76 | $115.81 | $116.65 | $58.00 | 13,060 |
2019-11-21 | $115.34 | $115.81 | $114.39 | $115.74 | $57.54 | 7,320 |
2019-11-20 | $115.62 | $116.00 | $114.00 | $115.36 | $57.36 | 10,930 |
2019-11-19 | $114.72 | $115.78 | $114.71 | $115.48 | $57.42 | 9,780 |
2019-11-18 | $114.32 | $114.32 | $113.66 | $113.66 | $56.51 | 8,296 |
2019-11-15 | $110.80 | $114.37 | $110.70 | $114.37 | $56.86 | 10,026 |
2019-11-14 | $109.15 | $109.80 | $108.83 | $109.79 | $54.59 | 6,688 |
2019-11-13 | $108.75 | $110.00 | $108.75 | $109.93 | $54.66 | 4,018 |
2019-11-12 | $110.00 | $110.00 | $109.53 | $109.59 | $54.49 | 5,784 |
2019-11-11 | $108.29 | $108.51 | $108.14 | $108.30 | $53.85 | 7,218 |
2019-11-08 | $107.13 | $109.11 | $107.13 | $109.11 | $54.25 | 9,446 |
2019-11-07 | $107.24 | $107.69 | $107.00 | $107.43 | $53.41 | 40,838 |
2019-11-06 | $106.46 | $107.04 | $106.15 | $106.83 | $53.11 | 9,160 |
2019-11-05 | $107.02 | $107.02 | $105.84 | $105.88 | $52.64 | 10,034 |
2019-11-04 | $109.00 | $109.00 | $107.80 | $107.80 | $53.60 | 37,662 |
2019-11-01 | $108.41 | $109.80 | $108.34 | $108.35 | $53.87 | 14,358 |
2019-10-31 | $107.96 | $107.96 | $106.40 | $107.31 | $53.35 | 25,706 |
2019-10-30 | $107.26 | $108.10 | $106.39 | $107.90 | $53.65 | 40,444 |
2019-10-29 | $105.00 | $107.35 | $105.00 | $106.51 | $52.96 | 15,622 |
2019-10-28 | $102.67 | $104.52 | $102.66 | $104.22 | $51.82 | 5,948 |
2019-10-25 | $101.09 | $102.46 | $100.96 | $102.13 | $50.78 | 5,662 |
2019-10-24 | $101.76 | $101.80 | $101.46 | $101.68 | $50.55 | 2,800 |
2019-10-23 | $102.44 | $102.82 | $102.40 | $102.73 | $51.08 | 4,868 |
2019-10-22 | $103.24 | $104.00 | $101.53 | $101.53 | $50.48 | 8,172 |
2019-10-21 | $101.35 | $102.11 | $101.27 | $101.45 | $50.44 | 8,168 |
2019-10-18 | $101.15 | $101.69 | $101.15 | $101.43 | $50.43 | 2,430 |
2019-10-17 | $101.36 | $102.37 | $101.36 | $102.09 | $50.76 | 3,328 |
2019-10-16 | $101.14 | $101.23 | $100.61 | $100.63 | $50.03 | 4,830 |
2019-10-15 | $100.00 | $101.34 | $100.00 | $100.95 | $50.19 | 12,628 |
2019-10-14 | $97.47 | $98.21 | $97.47 | $97.56 | $48.51 | 4,108 |
2019-10-11 | $98.46 | $99.78 | $97.64 | $97.64 | $48.55 | 30,574 |
2019-10-10 | $95.10 | $96.15 | $95.09 | $95.96 | $47.71 | 16,338 |
2019-10-09 | $94.99 | $95.43 | $94.86 | $94.86 | $47.16 | 13,204 |
2019-10-08 | $95.58 | $95.58 | $93.88 | $93.88 | $46.68 | 11,882 |
2019-10-07 | $97.72 | $98.72 | $97.28 | $97.31 | $48.38 | 48,622 |
2019-10-04 | $95.62 | $98.18 | $95.62 | $98.18 | $48.81 | 6,386 |
2019-10-03 | $93.48 | $95.21 | $92.60 | $95.21 | $47.34 | 14,246 |
2019-10-02 | $93.35 | $93.55 | $92.71 | $93.33 | $46.40 | 10,836 |
2019-10-01 | $98.77 | $98.77 | $96.20 | $96.20 | $47.83 | 5,784 |
2019-09-30 | $98.05 | $98.67 | $98.05 | $98.21 | $48.83 | 6,348 |
2019-09-27 | $98.31 | $98.31 | $96.00 | $96.47 | $47.96 | 5,888 |
2019-09-26 | $99.19 | $99.19 | $96.80 | $97.67 | $48.56 | 28,846 |
2019-09-25 | $99.23 | $99.57 | $98.68 | $98.96 | $49.20 | 6,654 |
2019-09-24 | $102.22 | $102.45 | $99.87 | $99.98 | $49.71 | 11,202 |
2019-09-23 | $102.28 | $102.57 | $102.10 | $102.10 | $50.76 | 4,606 |
2019-09-20 | $103.80 | $103.98 | $103.21 | $103.26 | $51.34 | 10,676 |
2019-09-19 | $101.02 | $102.90 | $101.02 | $102.11 | $50.77 | 4,300 |
2019-09-18 | $101.26 | $101.36 | $100.01 | $101.20 | $50.32 | 4,498 |
2019-09-17 | $101.38 | $101.38 | $101.15 | $101.33 | $50.38 | 3,062 |
2019-09-16 | $100.99 | $101.04 | $100.97 | $100.97 | $50.20 | 1,710 |
2019-09-13 | $102.40 | $102.75 | $101.37 | $101.42 | $50.42 | 19,694 |
2019-09-12 | $102.04 | $102.81 | $101.50 | $101.50 | $50.46 | 12,698 |
2019-09-11 | $99.96 | $101.41 | $99.57 | $101.41 | $50.42 | 6,876 |
2019-09-10 | $96.87 | $99.16 | $95.69 | $99.16 | $49.30 | 3,846 |
2019-09-09 | $100.69 | $100.69 | $98.58 | $98.67 | $49.06 | 6,928 |
2019-09-06 | $100.51 | $101.10 | $100.51 | $100.66 | $50.05 | 7,258 |
2019-09-05 | $99.41 | $100.67 | $98.99 | $100.15 | $49.79 | 12,966 |
2019-09-04 | $99.39 | $99.39 | $97.96 | $98.33 | $48.89 | 8,928 |
2019-09-03 | $98.61 | $99.35 | $97.72 | $98.38 | $48.91 | 3,670 |
2019-08-30 | $100.23 | $100.60 | $99.53 | $100.01 | $49.72 | 3,780 |
2019-08-29 | $99.80 | $99.80 | $98.50 | $99.38 | $49.41 | 6,360 |
2019-08-28 | $95.98 | $98.32 | $95.67 | $97.99 | $48.72 | 8,298 |
2019-08-27 | $98.49 | $99.71 | $96.79 | $96.80 | $48.13 | 9,318 |
2019-08-26 | $97.49 | $97.75 | $96.86 | $97.74 | $48.60 | 14,256 |
2019-08-23 | $99.97 | $100.76 | $95.15 | $95.22 | $47.34 | 21,762 |
2019-08-22 | $102.41 | $102.41 | $100.20 | $100.61 | $50.02 | 15,366 |
2019-08-21 | $101.48 | $101.83 | $101.34 | $101.79 | $50.61 | 7,504 |
2019-08-20 | $102.06 | $102.23 | $100.32 | $100.32 | $49.88 | 26,254 |
2019-08-19 | $101.78 | $102.46 | $101.54 | $102.28 | $50.85 | 51,812 |
2019-08-16 | $99.88 | $100.36 | $99.69 | $100.34 | $49.89 | 4,834 |
2019-08-15 | $97.16 | $98.24 | $96.50 | $97.96 | $48.70 | 4,782 |
2019-08-14 | $100.65 | $100.65 | $97.16 | $97.16 | $48.31 | 30,532 |
2019-08-13 | $99.73 | $103.43 | $99.73 | $102.90 | $51.16 | 11,750 |
2019-08-12 | $101.78 | $101.78 | $99.82 | $100.26 | $49.85 | 8,276 |
2019-08-09 | $101.69 | $103.62 | $101.10 | $102.65 | $51.04 | 27,204 |
2019-08-08 | $100.27 | $102.56 | $100.27 | $102.14 | $50.78 | 5,484 |
2019-08-07 | $98.74 | $99.69 | $95.88 | $99.69 | $49.56 | 15,906 |
2019-08-06 | $98.50 | $99.47 | $98.50 | $99.47 | $49.46 | 2,612 |
2019-08-05 | $99.28 | $99.28 | $96.14 | $96.81 | $48.13 | 5,394 |
2019-08-02 | $101.70 | $102.33 | $100.53 | $101.66 | $50.54 | 21,814 |
2019-08-01 | $101.74 | $104.42 | $101.70 | $102.23 | $50.83 | 37,570 |
2019-07-31 | $104.28 | $104.61 | $102.21 | $102.22 | $50.82 | 5,960 |
2019-07-30 | $103.30 | $104.09 | $103.30 | $103.95 | $51.68 | 10,602 |
2019-07-29 | $104.00 | $104.83 | $103.82 | $104.67 | $52.04 | 10,418 |
2019-07-26 | $104.03 | $104.31 | $103.29 | $104.06 | $51.74 | 14,414 |
2019-07-25 | $103.87 | $104.21 | $102.83 | $103.04 | $51.23 | 5,024 |
2019-07-24 | $102.99 | $104.27 | $102.32 | $104.21 | $51.81 | 19,348 |
2019-07-23 | $104.19 | $104.19 | $102.63 | $103.97 | $51.69 | 8,400 |
2019-07-22 | $103.30 | $103.46 | $102.92 | $102.93 | $51.18 | 18,072 |
2019-07-19 | $105.49 | $105.49 | $103.28 | $103.28 | $51.35 | 5,366 |
2019-07-18 | $103.81 | $105.41 | $103.81 | $105.32 | $52.36 | 8,282 |
2019-07-17 | $105.05 | $105.05 | $104.16 | $104.16 | $51.79 | 4,468 |
2019-07-16 | $104.41 | $104.47 | $104.13 | $104.13 | $51.77 | 2,626 |
2019-07-15 | $104.22 | $105.33 | $104.22 | $105.00 | $52.20 | 19,674 |
2019-07-12 | $105.90 | $105.90 | $103.17 | $104.51 | $51.96 | 24,988 |
2019-07-11 | $107.80 | $107.80 | $105.39 | $106.78 | $53.09 | 15,446 |
2019-07-10 | $106.76 | $107.20 | $106.76 | $106.77 | $53.08 | 4,244 |
2019-07-09 | $104.81 | $106.27 | $104.81 | $106.14 | $52.77 | 4,868 |
2019-07-08 | $106.31 | $106.31 | $104.91 | $105.77 | $52.59 | 5,436 |
2019-07-05 | $107.58 | $108.31 | $107.12 | $107.47 | $53.43 | 6,246 |
2019-07-03 | $107.65 | $109.04 | $107.65 | $109.04 | $54.21 | 8,056 |
2019-07-02 | $105.50 | $107.06 | $105.50 | $107.06 | $53.23 | 7,480 |
2019-07-01 | $106.57 | $107.17 | $106.02 | $106.26 | $52.83 | 6,124 |
2019-06-28 | $104.05 | $105.24 | $103.72 | $105.15 | $52.28 | 14,364 |
2019-06-27 | $103.38 | $104.64 | $103.38 | $104.30 | $51.86 | 15,728 |
2019-06-26 | $105.76 | $105.76 | $102.49 | $102.92 | $51.17 | 23,578 |
2019-06-25 | $106.26 | $106.95 | $105.40 | $105.49 | $52.45 | 7,908 |
2019-06-24 | $106.94 | $106.94 | $106.05 | $106.37 | $52.84 | 11,862 |
2019-06-21 | $105.35 | $107.96 | $105.35 | $107.60 | $53.45 | 18,882 |
2019-06-20 | $107.67 | $108.24 | $106.42 | $106.94 | $53.12 | 20,932 |
2019-06-19 | $103.87 | $106.18 | $103.87 | $106.14 | $52.72 | 25,246 |
2019-06-18 | $102.82 | $104.60 | $102.82 | $104.07 | $51.69 | 13,574 |
2019-06-17 | $101.14 | $102.29 | $101.07 | $102.20 | $50.77 | 4,376 |
2019-06-14 | $101.81 | $102.15 | $101.07 | $101.07 | $50.20 | 42,904 |
2019-06-13 | $101.32 | $101.68 | $101.04 | $101.59 | $50.46 | 13,098 |
2019-06-12 | $101.13 | $101.84 | $100.89 | $101.69 | $50.51 | 4,148 |
2019-06-11 | $102.25 | $102.67 | $100.65 | $100.69 | $50.02 | 6,896 |
2019-06-10 | $101.10 | $101.77 | $100.74 | $101.24 | $50.29 | 10,794 |
2019-06-07 | $98.69 | $101.08 | $98.69 | $100.63 | $49.99 | 12,968 |
2019-06-06 | $97.69 | $99.17 | $97.69 | $98.11 | $48.73 | 11,290 |
2019-06-05 | $97.88 | $97.99 | $97.17 | $97.69 | $48.52 | 9,324 |
2019-06-04 | $94.70 | $96.51 | $94.70 | $96.51 | $47.94 | 11,788 |
2019-06-03 | $92.64 | $94.65 | $92.64 | $93.18 | $46.28 | 25,592 |
2019-05-31 | $92.95 | $93.42 | $91.70 | $92.62 | $46.01 | 17,016 |
2019-05-30 | $93.76 | $94.16 | $93.27 | $94.16 | $46.77 | 11,576 |
2019-05-29 | $93.70 | $93.70 | $91.98 | $93.25 | $46.32 | 13,348 |
2019-05-28 | $98.80 | $98.80 | $94.98 | $94.98 | $47.18 | 30,284 |
2019-05-24 | $97.82 | $98.75 | $97.23 | $97.67 | $48.52 | 27,088 |
2019-05-23 | $97.30 | $97.30 | $95.78 | $97.11 | $48.24 | 9,260 |
2019-05-22 | $96.91 | $98.67 | $96.87 | $98.19 | $48.77 | 12,452 |
2019-05-21 | $97.00 | $97.64 | $97.00 | $97.12 | $48.24 | 8,086 |
2019-05-20 | $95.01 | $95.61 | $95.01 | $95.41 | $47.39 | 4,920 |
2019-05-17 | $94.91 | $96.90 | $94.86 | $95.79 | $47.58 | 13,222 |
2019-05-16 | $95.35 | $97.60 | $95.28 | $96.10 | $47.74 | 8,326 |
2019-05-15 | $93.43 | $95.03 | $92.60 | $94.64 | $47.01 | 23,038 |
2019-05-14 | $93.57 | $94.97 | $93.57 | $94.02 | $46.70 | 13,666 |
2019-05-13 | $93.34 | $94.15 | $92.28 | $93.20 | $46.29 | 16,560 |
2019-05-10 | $96.37 | $97.03 | $94.04 | $96.73 | $48.05 | 7,934 |
2019-05-09 | $95.69 | $97.28 | $94.86 | $97.04 | $48.20 | 15,394 |
2019-05-08 | $97.08 | $98.08 | $96.35 | $97.31 | $48.34 | 12,308 |
2019-05-07 | $99.99 | $100.03 | $96.38 | $97.04 | $48.20 | 12,000 |
2019-05-06 | $96.93 | $101.22 | $96.62 | $101.07 | $50.20 | 13,804 |
2019-05-03 | $98.68 | $99.93 | $98.62 | $99.93 | $49.64 | 19,374 |
2019-05-02 | $97.19 | $98.24 | $96.13 | $98.24 | $48.80 | 12,296 |
2019-05-01 | $98.52 | $98.52 | $97.12 | $97.37 | $48.37 | 118,056 |
2019-04-30 | $97.70 | $98.25 | $96.61 | $98.24 | $48.80 | 7,388 |
2019-04-29 | $97.81 | $97.83 | $96.80 | $97.37 | $48.37 | 11,730 |
2019-04-26 | $96.69 | $97.50 | $96.14 | $97.50 | $48.43 | 23,406 |
2019-04-25 | $93.08 | $96.17 | $92.90 | $96.00 | $47.69 | 20,310 |
2019-04-24 | $94.44 | $94.54 | $93.25 | $93.85 | $46.62 | 10,494 |
2019-04-23 | $91.00 | $94.79 | $90.71 | $94.12 | $46.75 | 21,992 |
2019-04-22 | $90.55 | $92.05 | $90.11 | $91.17 | $45.29 | 24,544 |
2019-04-18 | $91.16 | $91.40 | $88.27 | $90.91 | $45.16 | 41,646 |
2019-04-17 | $97.00 | $97.00 | $89.73 | $90.68 | $45.04 | 99,666 |
2019-04-16 | $102.17 | $102.32 | $96.40 | $96.56 | $47.96 | 976,396 |
2019-04-15 | $100.49 | $100.85 | $100.22 | $100.85 | $50.09 | 8,428 |
2019-04-12 | $102.72 | $102.72 | $100.02 | $100.27 | $49.81 | 21,128 |
2019-04-11 | $104.95 | $104.95 | $101.29 | $102.18 | $50.76 | 15,322 |
2019-04-10 | $104.72 | $104.74 | $104.54 | $104.61 | $51.96 | 7,598 |
2019-04-09 | $105.35 | $105.35 | $104.01 | $104.01 | $51.66 | 11,328 |
2019-04-08 | $105.44 | $105.44 | $104.07 | $105.33 | $52.32 | 7,792 |
2019-04-05 | $104.94 | $105.72 | $104.39 | $105.43 | $52.37 | 14,724 |
2019-04-04 | $104.80 | $104.82 | $103.14 | $104.02 | $51.67 | 43,326 |
2019-04-03 | $105.60 | $105.60 | $103.96 | $104.58 | $51.95 | 9,990 |
2019-04-02 | $105.07 | $105.07 | $104.29 | $104.58 | $51.95 | 7,808 |
2019-04-01 | $105.61 | $105.61 | $104.53 | $105.03 | $52.17 | 17,414 |
2019-03-29 | $103.00 | $104.52 | $103.00 | $104.52 | $51.92 | 11,950 |
2019-03-28 | $102.08 | $102.45 | $101.01 | $102.19 | $50.76 | 883,802 |
2019-03-27 | $103.40 | $103.40 | $100.28 | $101.45 | $50.39 | 12,548 |
2019-03-26 | $103.29 | $104.61 | $102.76 | $103.32 | $51.32 | 12,550 |
2019-03-25 | $102.64 | $102.64 | $100.71 | $102.16 | $50.75 | 1,912,616 |
2019-03-22 | $104.44 | $104.75 | $102.45 | $102.45 | $50.89 | 16,946 |
2019-03-21 | $103.62 | $106.40 | $103.62 | $106.20 | $52.75 | 11,580 |
2019-03-20 | $106.14 | $106.44 | $105.08 | $105.46 | $52.38 | 4,824 |
2019-03-19 | $106.12 | $107.48 | $105.92 | $106.68 | $52.93 | 15,960 |
2019-03-18 | $105.85 | $105.85 | $104.63 | $105.21 | $52.21 | 8,812 |
2019-03-15 | $104.65 | $105.94 | $104.65 | $105.39 | $52.30 | 9,214 |
2019-03-14 | $105.00 | $105.00 | $104.00 | $104.49 | $51.85 | 8,496 |
2019-03-13 | $104.23 | $105.41 | $104.04 | $104.92 | $52.06 | 10,454 |
2019-03-12 | $101.96 | $103.10 | $101.96 | $102.54 | $50.88 | 12,256 |
2019-03-11 | $99.16 | $101.24 | $99.07 | $101.19 | $50.21 | 24,580 |
2019-03-08 | $98.50 | $98.87 | $97.23 | $98.87 | $49.06 | 9,276 |
2019-03-07 | $100.57 | $100.57 | $98.80 | $99.27 | $49.26 | 12,016 |
2019-03-06 | $103.12 | $103.12 | $100.36 | $100.96 | $50.10 | 16,726 |
2019-03-05 | $104.05 | $104.76 | $103.63 | $104.18 | $51.70 | 3,976 |
2019-03-04 | $107.84 | $107.84 | $102.80 | $104.15 | $51.68 | 27,472 |
2019-03-01 | $105.03 | $107.46 | $105.03 | $107.28 | $53.23 | 63,190 |
2019-02-28 | $104.76 | $105.53 | $104.19 | $104.19 | $51.70 | 9,786 |
2019-02-27 | $105.00 | $105.61 | $104.33 | $104.96 | $52.08 | 7,824 |
2019-02-26 | $105.89 | $106.37 | $105.65 | $105.65 | $52.43 | 14,172 |
2019-02-25 | $107.20 | $107.47 | $106.36 | $106.36 | $52.78 | 10,470 |
2019-02-22 | $104.33 | $106.00 | $104.33 | $105.86 | $52.53 | 7,818 |
2019-02-21 | $105.39 | $105.39 | $103.00 | $103.79 | $51.50 | 15,898 |
2019-02-20 | $105.79 | $105.79 | $104.80 | $105.54 | $52.37 | 18,420 |
2019-02-19 | $106.59 | $106.76 | $106.08 | $106.08 | $52.64 | 7,800 |
2019-02-15 | $104.95 | $106.61 | $104.95 | $106.60 | $52.90 | 17,820 |
2019-02-14 | $102.99 | $104.38 | $102.49 | $103.68 | $51.45 | 25,016 |
2019-02-13 | $103.27 | $103.75 | $102.46 | $103.13 | $51.18 | 10,612 |
2019-02-12 | $100.77 | $102.65 | $100.75 | $102.65 | $50.94 | 14,896 |
2019-02-11 | $100.78 | $100.78 | $99.73 | $99.94 | $49.59 | 7,316 |
2019-02-08 | $99.36 | $100.06 | $97.96 | $100.06 | $49.65 | 34,530 |
2019-02-07 | $100.93 | $101.00 | $98.89 | $99.67 | $49.46 | 25,186 |
2019-02-06 | $101.32 | $102.14 | $100.97 | $102.08 | $50.65 | 18,050 |
2019-02-05 | $101.81 | $103.16 | $101.57 | $101.57 | $50.40 | 15,090 |
2019-02-04 | $102.13 | $102.13 | $100.26 | $101.54 | $50.39 | 18,058 |
2019-02-01 | $101.85 | $102.48 | $101.13 | $102.35 | $50.79 | 57,622 |
2019-01-31 | $99.65 | $102.31 | $99.35 | $102.31 | $50.77 | 30,684 |
2019-01-30 | $97.09 | $100.00 | $97.09 | $99.34 | $49.29 | 14,058 |
2019-01-29 | $95.75 | $96.66 | $95.75 | $96.66 | $47.96 | 3,310 |
2019-01-28 | $96.86 | $96.86 | $95.35 | $95.72 | $47.50 | 26,734 |
2019-01-25 | $98.87 | $98.87 | $97.70 | $98.16 | $48.71 | 13,302 |
2019-01-24 | $98.52 | $98.73 | $96.95 | $97.82 | $48.54 | 43,226 |
2019-01-23 | $99.43 | $100.44 | $97.22 | $99.20 | $49.23 | 173,336 |
2019-01-22 | $99.39 | $99.49 | $98.05 | $98.88 | $49.07 | 28,804 |
2019-01-18 | $99.50 | $100.67 | $98.70 | $100.67 | $49.95 | 24,370 |
2019-01-17 | $96.05 | $99.33 | $96.05 | $98.45 | $48.85 | 13,328 |
2019-01-16 | $98.12 | $98.12 | $96.76 | $96.77 | $48.02 | 16,888 |
2019-01-15 | $93.73 | $97.05 | $93.73 | $96.95 | $48.11 | 24,560 |
2019-01-14 | $95.23 | $95.23 | $93.68 | $93.68 | $46.49 | 16,284 |
2019-01-11 | $94.57 | $95.75 | $94.50 | $95.75 | $47.51 | 13,896 |
2019-01-10 | $93.81 | $95.33 | $93.08 | $95.28 | $47.28 | 18,214 |
2019-01-09 | $94.02 | $95.60 | $94.02 | $94.72 | $47.00 | 25,632 |
2019-01-08 | $93.10 | $94.07 | $91.73 | $93.91 | $46.60 | 33,386 |
2019-01-07 | $90.72 | $93.60 | $90.72 | $92.37 | $45.84 | 52,326 |
2019-01-04 | $87.32 | $91.70 | $87.32 | $90.63 | $44.97 | 156,502 |
2019-01-03 | $89.55 | $89.55 | $85.51 | $85.88 | $42.62 | 39,030 |
2019-01-02 | $89.22 | $90.40 | $87.72 | $89.45 | $44.39 | 39,606 |
2018-12-31 | $90.21 | $92.15 | $90.21 | $90.92 | $45.12 | 36,952 |
2018-12-28 | $90.69 | $91.84 | $89.01 | $89.26 | $44.29 | 19,714 |
2018-12-27 | $86.18 | $89.09 | $82.84 | $89.09 | $44.21 | 36,272 |
2018-12-26 | $80.55 | $87.40 | $80.32 | $87.40 | $43.37 | 81,168 |
2018-12-24 | $83.39 | $83.55 | $80.30 | $80.30 | $39.79 | 114,782 |
2018-12-21 | $87.30 | $89.13 | $84.06 | $84.35 | $41.80 | 123,120 |
2018-12-20 | $88.77 | $89.26 | $85.33 | $86.74 | $42.98 | 237,716 |
2018-12-19 | $93.06 | $93.95 | $88.04 | $89.65 | $44.42 | 45,464 |
2018-12-18 | $95.28 | $95.28 | $90.35 | $92.08 | $45.63 | 56,244 |
2018-12-17 | $96.07 | $96.76 | $92.46 | $93.52 | $46.34 | 205,984 |
2018-12-14 | $104.50 | $104.50 | $97.26 | $97.71 | $48.42 | 52,332 |
2018-12-13 | $107.59 | $107.59 | $103.54 | $104.55 | $51.81 | 42,546 |
2018-12-12 | $105.84 | $107.35 | $104.71 | $104.71 | $51.89 | 55,836 |
2018-12-11 | $104.36 | $105.39 | $101.77 | $103.05 | $51.06 | 47,430 |
2018-12-10 | $102.18 | $102.92 | $97.68 | $102.68 | $50.88 | 75,810 |
2018-12-07 | $107.31 | $107.31 | $100.66 | $102.01 | $50.55 | 188,364 |
2018-12-06 | $105.71 | $106.97 | $100.79 | $106.97 | $53.00 | 42,194 |
2018-12-04 | $112.93 | $114.30 | $107.96 | $108.18 | $53.60 | 17,150 |
2018-12-03 | $116.37 | $116.37 | $112.47 | $113.14 | $56.06 | 34,174 |
2018-11-30 | $109.80 | $112.11 | $109.64 | $112.11 | $55.55 | 31,466 |
2018-11-29 | $108.38 | $111.16 | $108.38 | $110.17 | $54.59 | 40,468 |
2018-11-28 | $104.39 | $109.08 | $104.39 | $109.08 | $54.05 | 21,806 |
2018-11-27 | $101.42 | $103.80 | $100.77 | $103.80 | $51.43 | 14,058 |
2018-11-26 | $101.49 | $102.51 | $100.95 | $102.09 | $50.59 | 13,628 |
2018-11-23 | $98.66 | $101.28 | $98.66 | $100.33 | $49.71 | 9,692 |
2018-11-21 | $101.53 | $101.53 | $99.71 | $99.80 | $49.45 | 23,106 |
2018-11-20 | $99.50 | $102.31 | $99.50 | $100.47 | $49.78 | 43,646 |
2018-11-19 | $105.50 | $105.73 | $101.87 | $102.54 | $50.81 | 30,538 |
2018-11-16 | $102.80 | $106.13 | $102.80 | $105.57 | $52.31 | 30,978 |
2018-11-15 | $101.02 | $103.23 | $98.40 | $103.23 | $51.15 | 36,954 |
2018-11-14 | $104.33 | $104.33 | $100.62 | $101.36 | $50.23 | 27,632 |
2018-11-13 | $105.23 | $106.54 | $102.89 | $103.41 | $51.24 | 28,624 |
2018-11-12 | $107.76 | $108.00 | $104.65 | $104.86 | $51.96 | 26,546 |
2018-11-09 | $109.08 | $109.08 | $107.36 | $108.53 | $53.78 | 15,178 |
2018-11-08 | $109.50 | $110.24 | $109.01 | $109.02 | $54.02 | 29,872 |
2018-11-07 | $105.00 | $109.54 | $105.00 | $109.46 | $54.24 | 51,388 |
2018-11-06 | $102.25 | $103.54 | $101.60 | $103.50 | $51.29 | 41,656 |
2018-11-05 | $101.32 | $103.29 | $101.32 | $102.58 | $50.83 | 87,700 |
2018-11-02 | $103.00 | $104.47 | $99.59 | $100.88 | $49.99 | 242,990 |
2018-11-01 | $99.98 | $102.24 | $99.50 | $102.24 | $50.66 | 38,186 |
2018-10-31 | $100.42 | $100.94 | $99.18 | $99.24 | $49.17 | 33,360 |
2018-10-30 | $96.47 | $98.64 | $95.92 | $98.64 | $48.88 | 22,922 |
2018-10-29 | $98.41 | $100.00 | $94.47 | $96.47 | $47.80 | 35,506 |
2018-10-26 | $96.70 | $98.02 | $94.00 | $96.41 | $47.77 | 50,334 |
2018-10-25 | $96.43 | $99.65 | $93.95 | $98.64 | $48.88 | 40,028 |
2018-10-24 | $103.02 | $103.19 | $95.95 | $95.95 | $47.54 | 29,502 |
2018-10-23 | $101.28 | $104.00 | $99.90 | $103.56 | $51.32 | 34,206 |
2018-10-22 | $105.99 | $106.91 | $103.30 | $104.11 | $51.59 | 24,832 |
2018-10-19 | $108.65 | $109.11 | $105.71 | $105.88 | $52.46 | 13,802 |
2018-10-18 | $110.50 | $110.50 | $106.54 | $108.21 | $53.62 | 19,822 |
2018-10-17 | $110.60 | $111.08 | $109.37 | $110.83 | $54.92 | 17,760 |
2018-10-16 | $105.09 | $110.07 | $105.09 | $110.07 | $54.54 | 25,490 |
2018-10-15 | $105.89 | $105.89 | $103.72 | $103.72 | $51.39 | 26,684 |
2018-10-12 | $104.84 | $105.96 | $103.00 | $105.52 | $52.29 | 26,672 |
2018-10-11 | $106.94 | $107.34 | $100.53 | $102.08 | $50.58 | 139,240 |
2018-10-10 | $113.27 | $113.27 | $107.57 | $107.61 | $53.32 | 69,484 |
2018-10-09 | $112.26 | $113.85 | $111.72 | $113.25 | $56.12 | 18,072 |
2018-10-08 | $113.00 | $113.71 | $110.94 | $112.69 | $55.84 | 39,468 |
2018-10-05 | $113.70 | $114.83 | $111.71 | $113.41 | $56.20 | 29,780 |
2018-10-04 | $115.50 | $115.73 | $112.58 | $113.70 | $56.34 | 43,690 |
2018-10-03 | $117.16 | $117.82 | $116.05 | $116.05 | $57.50 | 19,058 |
2018-10-02 | $117.67 | $117.67 | $116.32 | $116.77 | $57.86 | 27,502 |
2018-10-01 | $117.50 | $118.30 | $116.76 | $117.11 | $58.03 | 126,496 |
2018-09-28 | $115.61 | $116.41 | $115.51 | $116.14 | $57.55 | 15,710 |
2018-09-27 | $114.56 | $116.11 | $114.56 | $115.59 | $57.28 | 16,580 |
2018-09-26 | $115.04 | $116.28 | $114.50 | $114.50 | $56.74 | 25,068 |
2018-09-25 | $114.96 | $115.52 | $114.24 | $114.29 | $56.61 | 34,818 |
2018-09-24 | $114.59 | $115.11 | $113.85 | $114.80 | $56.86 | 21,816 |
2018-09-21 | $114.49 | $114.52 | $113.86 | $114.22 | $56.57 | 26,818 |
2018-09-20 | $113.73 | $113.95 | $112.84 | $113.87 | $56.40 | 28,896 |
2018-09-19 | $112.00 | $112.45 | $111.69 | $111.93 | $55.44 | 14,798 |
2018-09-18 | $110.71 | $112.65 | $110.61 | $112.19 | $55.57 | 18,532 |
2018-09-17 | $111.99 | $111.99 | $110.71 | $110.76 | $54.86 | 11,696 |
2018-09-14 | $113.18 | $113.18 | $111.68 | $111.99 | $55.47 | 19,166 |
2018-09-13 | $110.85 | $112.61 | $110.85 | $112.59 | $55.76 | 26,492 |
2018-09-12 | $109.44 | $110.36 | $109.23 | $110.19 | $54.58 | 19,832 |
2018-09-11 | $109.32 | $109.51 | $108.23 | $109.14 | $54.06 | 38,532 |
2018-09-10 | $110.10 | $110.55 | $109.12 | $109.12 | $54.05 | 11,872 |
2018-09-07 | $109.61 | $110.00 | $108.99 | $109.63 | $54.30 | 32,932 |
2018-09-06 | $109.49 | $109.90 | $108.52 | $109.46 | $54.21 | 10,282 |
2018-09-05 | $108.70 | $109.60 | $108.32 | $109.47 | $54.22 | 17,386 |
2018-09-04 | $110.73 | $110.73 | $108.53 | $109.07 | $54.02 | 30,648 |
2018-08-31 | $110.39 | $110.86 | $109.96 | $110.72 | $54.84 | 30,374 |
2018-08-30 | $111.20 | $111.24 | $110.45 | $110.66 | $54.81 | 21,978 |
2018-08-29 | $109.54 | $111.22 | $109.47 | $110.92 | $54.94 | 27,782 |
2018-08-28 | $110.00 | $110.00 | $109.11 | $109.55 | $54.26 | 34,370 |
2018-08-27 | $108.97 | $109.61 | $108.73 | $109.61 | $54.29 | 23,718 |
2018-08-24 | $108.31 | $108.42 | $107.73 | $108.37 | $53.67 | 17,404 |
2018-08-23 | $108.00 | $108.10 | $107.08 | $107.55 | $53.27 | 33,106 |
2018-08-22 | $107.27 | $108.02 | $106.91 | $107.82 | $53.40 | 23,890 |
2018-08-21 | $107.99 | $107.99 | $106.90 | $107.27 | $53.13 | 31,624 |
2018-08-20 | $107.00 | $107.48 | $106.91 | $107.18 | $53.08 | 43,250 |
2018-08-17 | $105.91 | $106.96 | $105.25 | $106.45 | $52.72 | 38,698 |
2018-08-16 | $105.00 | $106.14 | $104.21 | $105.82 | $52.41 | 90,194 |
2018-08-15 | $104.00 | $104.13 | $102.70 | $103.91 | $51.46 | 23,068 |
2018-08-14 | $104.00 | $104.68 | $103.74 | $104.40 | $51.71 | 33,780 |
2018-08-13 | $104.15 | $104.25 | $102.87 | $103.44 | $51.23 | 50,762 |
2018-08-10 | $104.11 | $104.20 | $102.75 | $103.46 | $51.24 | 38,740 |
2018-08-09 | $105.00 | $105.11 | $104.10 | $104.30 | $51.66 | 81,428 |
2018-08-08 | $104.10 | $104.72 | $103.97 | $104.50 | $51.76 | 43,110 |
2018-08-07 | $105.02 | $105.02 | $103.93 | $104.14 | $51.58 | 78,036 |
2018-08-06 | $104.08 | $104.43 | $102.92 | $104.13 | $51.57 | 165,744 |
2018-08-03 | $103.95 | $103.95 | $102.54 | $103.80 | $51.41 | 427,090 |
2018-08-02 | $100.68 | $102.87 | $100.68 | $102.87 | $50.95 | 8,032 |
2018-08-01 | $102.28 | $102.54 | $102.21 | $102.21 | $50.62 | 9,614 |
2018-07-31 | $99.87 | $102.17 | $99.79 | $101.80 | $50.42 | 13,754 |
2018-07-30 | $99.14 | $99.74 | $99.14 | $99.37 | $49.22 | 6,640 |
2018-07-27 | $101.24 | $101.30 | $98.93 | $99.24 | $49.15 | 6,640 |
2018-07-26 | $102.26 | $102.26 | $101.09 | $101.09 | $50.07 | 4,018 |
2018-07-25 | $98.94 | $101.51 | $98.94 | $101.51 | $50.28 | 2,368 |
2018-07-24 | $98.97 | $99.64 | $98.72 | $99.02 | $49.04 | 5,512 |
2018-07-23 | $97.57 | $97.90 | $97.42 | $97.83 | $48.45 | 1,866 |
2018-07-20 | $96.41 | $97.54 | $96.41 | $97.34 | $48.21 | 3,160 |
2018-07-19 | $97.14 | $98.12 | $97.14 | $98.12 | $48.60 | 3,738 |
2018-07-18 | $98.25 | $98.43 | $98.25 | $98.43 | $48.75 | 1,884 |
2018-07-17 | $98.30 | $98.89 | $97.99 | $98.72 | $48.89 | 4,686 |
2018-07-16 | $99.00 | $99.00 | $97.29 | $97.29 | $48.19 | 56,848 |
2018-07-13 | $98.31 | $99.28 | $98.31 | $98.97 | $49.02 | 7,108 |
2018-07-12 | $97.71 | $98.38 | $97.15 | $98.23 | $48.65 | 13,430 |
2018-07-11 | $96.93 | $96.93 | $96.26 | $96.30 | $47.70 | 102,036 |
2018-07-10 | $97.18 | $97.90 | $97.18 | $97.68 | $48.38 | 6,790 |
2018-07-09 | $96.59 | $97.52 | $96.56 | $96.87 | $47.98 | 43,756 |
2018-07-06 | $93.81 | $95.79 | $93.81 | $95.79 | $47.44 | 5,254 |
2018-07-05 | $91.11 | $92.73 | $91.11 | $92.70 | $45.91 | 5,412 |
2018-07-03 | $91.08 | $91.49 | $91.08 | $91.49 | $45.31 | 1,920 |
2018-07-02 | $88.75 | $90.51 | $88.47 | $90.51 | $44.83 | 10,784 |
2018-06-29 | $90.59 | $91.43 | $90.08 | $90.33 | $44.74 | 8,782 |
2018-06-28 | $89.26 | $89.78 | $87.40 | $89.78 | $44.47 | 6,028 |
2018-06-27 | $91.14 | $91.65 | $89.51 | $89.71 | $44.43 | 68,084 |
2018-06-26 | $90.91 | $91.17 | $90.85 | $90.85 | $45.00 | 3,004 |
2018-06-25 | $93.13 | $93.13 | $90.52 | $90.66 | $44.90 | 5,424 |
2018-06-22 | $92.97 | $93.85 | $92.71 | $93.59 | $46.35 | 5,124 |
2018-06-21 | $94.38 | $94.38 | $92.33 | $92.75 | $45.94 | 4,004 |
2018-06-20 | $93.79 | $93.79 | $93.79 | $93.79 | $46.45 | 1,162 |
2018-06-19 | $91.97 | $93.12 | $91.97 | $92.90 | $45.99 | 3,998 |
2018-06-18 | $93.75 | $93.75 | $92.27 | $92.58 | $45.83 | 15,004 |
2018-06-15 | $93.23 | $94.39 | $93.23 | $94.39 | $46.72 | 3,362 |
2018-06-14 | $93.88 | $94.14 | $93.53 | $94.08 | $46.57 | 6,164 |
2018-06-13 | $93.50 | $93.83 | $92.99 | $93.22 | $46.15 | 7,838 |
2018-06-12 | $93.33 | $93.42 | $92.57 | $93.21 | $46.14 | 4,066 |
2018-06-11 | $92.40 | $93.85 | $92.40 | $93.85 | $46.46 | 2,374 |
2018-06-08 | $92.04 | $92.80 | $91.70 | $92.80 | $45.94 | 41,916 |
2018-06-07 | $91.91 | $91.91 | $91.24 | $91.24 | $45.17 | 4,094 |
2018-06-06 | $90.02 | $91.63 | $90.02 | $91.60 | $45.34 | 5,668 |
2018-06-05 | $89.83 | $89.83 | $89.83 | $89.83 | $44.47 | 146 |
2018-06-04 | $89.16 | $90.16 | $89.16 | $89.83 | $44.47 | 5,190 |
2018-06-01 | $87.82 | $89.16 | $87.82 | $89.16 | $44.14 | 3,356 |
2018-05-31 | $88.17 | $88.17 | $87.28 | $87.28 | $43.21 | 2,910 |
2018-05-30 | $88.76 | $89.50 | $88.74 | $88.95 | $44.03 | 6,808 |
2018-05-29 | $87.12 | $87.12 | $85.84 | $86.63 | $42.88 | 4,520 |
2018-05-25 | $88.60 | $88.60 | $88.17 | $88.17 | $43.65 | 1,762 |
2018-05-24 | $88.34 | $88.65 | $87.67 | $88.48 | $43.80 | 5,682 |
2018-05-23 | $88.68 | $88.70 | $88.43 | $88.68 | $43.90 | 2,538 |
2018-05-22 | $89.12 | $89.12 | $88.79 | $88.79 | $43.95 | 3,776 |
2018-05-21 | $89.20 | $89.67 | $88.63 | $88.63 | $43.87 | 11,988 |
2018-05-18 | $88.60 | $88.95 | $88.08 | $88.72 | $43.92 | 3,408 |
2018-05-17 | $88.09 | $88.09 | $88.07 | $88.07 | $43.60 | 1,006 |
2018-05-16 | $87.35 | $88.66 | $87.28 | $88.66 | $43.89 | 3,678 |
2018-05-15 | $88.01 | $88.44 | $87.23 | $87.23 | $43.18 | 6,394 |
2018-05-14 | $88.96 | $90.15 | $88.96 | $89.31 | $44.21 | 7,366 |
2018-05-11 | $87.00 | $88.44 | $85.57 | $88.21 | $43.67 | 19,810 |
2018-05-10 | $84.92 | $86.05 | $84.92 | $85.65 | $42.40 | 3,168 |
2018-05-09 | $82.46 | $83.79 | $82.28 | $83.74 | $41.45 | 5,866 |
2018-05-08 | $83.23 | $83.23 | $82.31 | $82.51 | $40.84 | 3,086 |
2018-05-07 | $83.97 | $85.02 | $83.71 | $83.74 | $41.45 | 11,140 |
2018-05-04 | $82.32 | $84.29 | $82.06 | $83.97 | $41.57 | 9,188 |
2018-05-03 | $81.19 | $82.70 | $80.64 | $82.70 | $40.94 | 5,016 |
2018-05-02 | $84.07 | $84.61 | $83.33 | $83.57 | $41.37 | 9,844 |
2018-05-01 | $85.64 | $86.04 | $84.60 | $86.04 | $42.59 | 5,070 |
2018-04-30 | $88.90 | $88.90 | $85.92 | $85.92 | $42.53 | 4,806 |
2018-04-27 | $87.52 | $88.60 | $87.52 | $88.39 | $43.75 | 9,150 |
2018-04-26 | $85.86 | $88.37 | $85.86 | $87.67 | $43.40 | 12,554 |
2018-04-25 | $84.25 | $85.28 | $84.25 | $85.28 | $42.22 | 4,742 |
2018-04-24 | $86.13 | $86.43 | $84.33 | $84.83 | $41.99 | 6,684 |
2018-04-23 | $86.04 | $86.80 | $86.00 | $86.17 | $42.66 | 3,640 |
2018-04-20 | $86.85 | $86.85 | $85.70 | $85.70 | $42.42 | 13,220 |
2018-04-19 | $87.05 | $87.05 | $86.26 | $86.83 | $42.98 | 4,334 |
2018-04-18 | $88.58 | $88.58 | $87.63 | $88.26 | $43.69 | 3,756 |
2018-04-17 | $87.70 | $88.18 | $87.29 | $88.18 | $43.65 | 5,606 |
2018-04-16 | $86.20 | $86.72 | $86.20 | $86.72 | $42.93 | 4,642 |
2018-04-13 | $86.00 | $86.00 | $84.70 | $85.11 | $42.13 | 7,312 |
2018-04-12 | $84.75 | $86.16 | $84.75 | $85.45 | $42.30 | 12,562 |
2018-04-11 | $84.95 | $85.16 | $84.14 | $84.23 | $41.70 | 7,014 |
2018-04-10 | $84.01 | $86.01 | $84.01 | $85.70 | $42.42 | 34,604 |
2018-04-09 | $82.25 | $85.00 | $81.80 | $82.58 | $40.88 | 49,264 |
2018-04-06 | $84.01 | $84.80 | $79.90 | $81.20 | $40.20 | 100,036 |
2018-04-05 | $85.78 | $86.10 | $85.37 | $85.52 | $42.33 | 8,098 |
2018-04-04 | $80.99 | $85.43 | $80.99 | $85.43 | $42.29 | 10,806 |
2018-04-03 | $80.97 | $83.25 | $80.86 | $83.11 | $41.14 | 17,230 |
2018-04-02 | $85.59 | $85.59 | $79.39 | $80.64 | $39.92 | 13,008 |
2018-03-29 | $84.63 | $85.70 | $83.84 | $85.70 | $42.42 | 9,696 |
2018-03-28 | $82.93 | $84.60 | $82.93 | $84.02 | $41.59 | 12,168 |
2018-03-27 | $86.08 | $86.08 | $82.55 | $83.05 | $41.11 | 11,636 |
2018-03-26 | $83.53 | $85.14 | $81.54 | $85.12 | $42.14 | 38,050 |
2018-03-23 | $85.05 | $85.13 | $81.81 | $81.81 | $40.50 | 14,402 |
2018-03-22 | $88.81 | $88.81 | $85.16 | $85.17 | $42.16 | 12,458 |
2018-03-21 | $91.09 | $91.19 | $90.77 | $91.02 | $45.06 | 3,128 |
2018-03-20 | $90.53 | $91.26 | $90.08 | $91.10 | $45.06 | 3,878 |
2018-03-19 | $92.09 | $92.09 | $89.89 | $90.77 | $44.90 | 8,826 |
2018-03-16 | $94.23 | $94.23 | $94.23 | $94.23 | $46.61 | 582 |
2018-03-15 | $94.00 | $94.50 | $93.60 | $93.95 | $46.47 | 3,344 |
2018-03-14 | $95.40 | $95.49 | $93.62 | $93.77 | $46.38 | 5,932 |
2018-03-13 | $95.74 | $96.12 | $95.09 | $95.09 | $47.04 | 5,326 |
2018-03-12 | $97.11 | $97.12 | $94.73 | $95.22 | $47.10 | 8,840 |
2018-03-09 | $93.50 | $95.69 | $93.50 | $95.63 | $47.30 | 5,290 |
2018-03-08 | $92.20 | $92.77 | $92.06 | $92.62 | $45.82 | 9,722 |
2018-03-07 | $90.06 | $91.60 | $90.05 | $91.60 | $45.31 | 6,058 |
2018-03-06 | $90.02 | $90.34 | $90.02 | $90.34 | $44.69 | 1,910 |
2018-03-05 | $88.10 | $90.53 | $88.10 | $90.22 | $44.63 | 7,738 |
2018-03-02 | $85.95 | $89.37 | $85.88 | $89.32 | $44.18 | 5,374 |
2018-03-01 | $89.58 | $89.88 | $86.49 | $87.13 | $43.10 | 27,196 |
2018-02-28 | $93.65 | $93.65 | $90.23 | $90.42 | $44.73 | 6,668 |
2018-02-27 | $95.49 | $95.49 | $93.66 | $93.66 | $46.33 | 2,808 |
2018-02-26 | $92.80 | $95.19 | $92.80 | $94.86 | $46.92 | 20,012 |
2018-02-23 | $90.81 | $92.72 | $90.50 | $92.72 | $45.86 | 9,014 |
2018-02-22 | $91.78 | $91.87 | $89.76 | $89.90 | $44.47 | 8,796 |
2018-02-21 | $91.30 | $93.26 | $91.10 | $91.37 | $45.20 | 8,074 |
2018-02-20 | $93.29 | $93.29 | $91.08 | $91.12 | $45.07 | 5,938 |
2018-02-16 | $92.60 | $94.35 | $92.21 | $93.29 | $46.15 | 23,506 |
2018-02-15 | $90.70 | $91.83 | $89.95 | $91.83 | $45.42 | 17,070 |
2018-02-14 | $86.75 | $90.20 | $86.75 | $90.00 | $44.52 | 12,498 |
2018-02-13 | $88.50 | $88.50 | $86.01 | $87.70 | $43.38 | 8,716 |
2018-02-12 | $87.33 | $88.58 | $85.67 | $88.48 | $43.77 | 54,032 |
2018-02-09 | $84.14 | $87.00 | $80.67 | $85.94 | $42.51 | 54,106 |
2018-02-08 | $91.19 | $91.19 | $83.18 | $83.18 | $41.15 | 22,486 |
2018-02-07 | $90.25 | $91.50 | $89.50 | $91.19 | $45.11 | 10,838 |
2018-02-06 | $85.27 | $90.21 | $80.27 | $90.21 | $44.62 | 46,998 |
2018-02-05 | $95.70 | $96.75 | $85.01 | $87.90 | $43.48 | 71,044 |
2018-02-02 | $98.98 | $99.31 | $96.80 | $96.84 | $47.90 | 42,846 |
2018-02-01 | $98.16 | $100.22 | $97.23 | $99.61 | $49.27 | 20,280 |
2018-01-31 | $102.80 | $103.86 | $98.65 | $99.24 | $49.09 | 56,064 |
2018-01-30 | $103.59 | $103.59 | $100.27 | $101.86 | $50.39 | 108,988 |
2018-01-29 | $106.14 | $107.49 | $106.14 | $106.75 | $52.80 | 17,102 |
2018-01-26 | $103.67 | $106.93 | $103.67 | $106.93 | $52.89 | 28,868 |
2018-01-25 | $101.41 | $102.93 | $101.41 | $102.93 | $50.92 | 12,002 |
2018-01-24 | $101.79 | $101.79 | $100.30 | $101.46 | $50.19 | 10,554 |
2018-01-23 | $101.39 | $101.39 | $100.42 | $100.62 | $49.77 | 11,286 |
2018-01-22 | $99.24 | $101.17 | $99.24 | $101.17 | $50.04 | 19,826 |
2018-01-19 | $98.97 | $99.36 | $98.73 | $99.36 | $49.15 | 9,618 |
2018-01-18 | $98.33 | $98.82 | $97.61 | $98.50 | $48.72 | 19,056 |
2018-01-17 | $97.56 | $98.96 | $97.54 | $98.71 | $48.83 | 19,186 |
2018-01-16 | $97.94 | $98.20 | $96.52 | $96.86 | $47.91 | 14,954 |
2018-01-12 | $95.37 | $96.14 | $95.20 | $96.10 | $47.54 | 19,248 |
2018-01-11 | $94.33 | $94.75 | $94.33 | $94.70 | $46.84 | 6,200 |
2018-01-10 | $94.04 | $94.04 | $92.86 | $94.00 | $46.50 | 10,666 |
2018-01-09 | $92.16 | $94.71 | $92.16 | $94.26 | $46.63 | 32,300 |
2018-01-08 | $93.00 | $93.00 | $91.26 | $92.03 | $45.52 | 13,564 |
2018-01-05 | $91.93 | $93.00 | $91.81 | $93.00 | $46.00 | 43,182 |
2018-01-04 | $92.60 | $92.60 | $91.21 | $91.54 | $45.28 | 9,714 |
2018-01-03 | $90.10 | $91.48 | $89.42 | $91.48 | $45.25 | 9,654 |
2018-01-02 | $88.20 | $89.49 | $88.20 | $89.43 | $44.24 | 15,074 |
2017-12-29 | $89.43 | $89.43 | $88.21 | $88.24 | $43.65 | 7,000 |
2017-12-28 | $88.87 | $88.87 | $88.30 | $88.57 | $43.81 | 5,674 |
2017-12-27 | $88.54 | $88.80 | $88.20 | $88.20 | $43.63 | 2,790 |
2017-12-26 | $87.81 | $88.30 | $87.81 | $88.21 | $43.63 | 5,630 |
2017-12-22 | $88.40 | $88.40 | $87.77 | $87.90 | $43.43 | 3,620 |
2017-12-21 | $89.40 | $89.52 | $88.55 | $88.61 | $43.78 | 11,646 |
2017-12-20 | $89.65 | $89.65 | $89.28 | $89.28 | $44.11 | 2,084 |
2017-12-19 | $90.00 | $90.00 | $89.59 | $89.59 | $44.27 | 1,540 |
2017-12-18 | $90.97 | $90.97 | $89.81 | $89.81 | $44.37 | 4,234 |
2017-12-15 | $89.59 | $89.71 | $88.75 | $89.71 | $44.33 | 4,608 |
2017-12-14 | $90.23 | $90.23 | $87.56 | $87.66 | $43.31 | 9,222 |
2017-12-13 | $90.00 | $90.24 | $89.56 | $90.17 | $44.55 | 6,952 |
2017-12-12 | $88.23 | $89.24 | $88.23 | $89.19 | $44.07 | 9,462 |
2017-12-11 | $88.11 | $88.64 | $88.11 | $88.20 | $43.58 | 5,714 |
2017-12-08 | $86.56 | $87.85 | $86.51 | $87.80 | $43.38 | 6,402 |
2017-12-07 | $85.18 | $85.97 | $85.18 | $85.97 | $42.48 | 3,510 |
2017-12-06 | $85.61 | $86.24 | $85.19 | $85.72 | $42.35 | 7,228 |
2017-12-05 | $86.00 | $86.91 | $86.00 | $86.00 | $42.49 | 28,490 |
2017-12-04 | $90.00 | $90.00 | $86.36 | $86.36 | $42.67 | 18,976 |
2017-12-01 | $88.83 | $89.30 | $86.74 | $89.02 | $43.98 | 13,162 |
2017-11-30 | $88.44 | $89.29 | $88.21 | $89.21 | $44.08 | 10,672 |
2017-11-29 | $87.00 | $88.00 | $87.00 | $87.54 | $43.25 | 32,616 |
2017-11-28 | $85.62 | $86.77 | $85.62 | $86.71 | $42.84 | 8,440 |
2017-11-27 | $85.53 | $85.80 | $85.47 | $85.58 | $42.28 | 8,540 |
2017-11-24 | $85.56 | $85.56 | $85.15 | $85.53 | $42.26 | 4,534 |
2017-11-22 | $85.50 | $85.50 | $84.98 | $85.13 | $42.06 | 11,234 |
2017-11-21 | $84.15 | $85.65 | $84.15 | $85.24 | $42.12 | 12,070 |
2017-11-20 | $84.18 | $84.35 | $83.64 | $83.81 | $41.41 | 26,392 |
2017-11-17 | $84.44 | $84.65 | $84.28 | $84.50 | $41.75 | 4,782 |
2017-11-16 | $83.81 | $85.18 | $83.52 | $85.09 | $42.04 | 13,690 |
2017-11-15 | $83.00 | $83.70 | $82.46 | $83.38 | $41.20 | 9,052 |
2017-11-14 | $84.40 | $84.40 | $83.32 | $83.83 | $41.42 | 11,762 |
2017-11-13 | $83.73 | $84.79 | $83.60 | $84.76 | $41.88 | 10,666 |
2017-11-10 | $84.70 | $84.70 | $83.43 | $84.46 | $41.73 | 14,388 |
2017-11-09 | $84.96 | $85.60 | $84.61 | $85.60 | $42.29 | 15,196 |
2017-11-08 | $85.55 | $85.82 | $85.17 | $85.70 | $42.34 | 10,430 |
2017-11-07 | $85.45 | $85.54 | $84.74 | $85.32 | $42.16 | 16,782 |
2017-11-06 | $85.50 | $85.52 | $85.00 | $85.04 | $42.02 | 57,668 |
2017-11-03 | $84.35 | $85.50 | $83.79 | $85.43 | $42.21 | 24,076 |
2017-11-02 | $84.65 | $84.69 | $83.50 | $84.01 | $41.51 | 82,702 |
2017-11-01 | $84.30 | $85.12 | $84.30 | $84.34 | $41.67 | 21,396 |
2017-10-31 | $84.43 | $84.57 | $83.87 | $83.94 | $41.47 | 13,936 |
2017-10-30 | $85.90 | $85.90 | $83.99 | $84.28 | $41.64 | 14,614 |
2017-10-27 | $85.50 | $86.27 | $85.50 | $86.27 | $42.63 | 14,138 |
2017-10-26 | $86.78 | $86.78 | $84.85 | $85.92 | $42.45 | 19,634 |
2017-10-25 | $87.64 | $88.16 | $86.64 | $87.51 | $43.24 | 14,310 |
2017-10-24 | $89.00 | $89.00 | $87.16 | $87.96 | $43.46 | 15,816 |
2017-10-23 | $90.10 | $90.43 | $89.34 | $89.36 | $44.15 | 6,966 |
2017-10-20 | $89.50 | $89.68 | $89.31 | $89.60 | $44.27 | 3,818 |
2017-10-19 | $88.30 | $89.60 | $88.30 | $89.60 | $44.27 | 5,488 |
2017-10-18 | $88.60 | $89.33 | $88.48 | $88.59 | $43.77 | 18,392 |
2017-10-17 | $86.46 | $88.60 | $86.46 | $88.35 | $43.65 | 12,196 |
2017-10-16 | $86.85 | $87.35 | $85.89 | $86.24 | $42.61 | 14,808 |
2017-10-13 | $86.55 | $86.99 | $86.43 | $86.57 | $42.77 | 24,110 |
2017-10-12 | $87.44 | $87.52 | $87.02 | $87.14 | $43.06 | 6,042 |
2017-10-11 | $87.25 | $87.58 | $87.10 | $87.40 | $43.19 | 13,420 |
2017-10-10 | $86.79 | $87.10 | $86.55 | $87.10 | $43.04 | 6,110 |
2017-10-09 | $88.00 | $88.03 | $86.74 | $86.81 | $42.89 | 20,934 |
2017-10-06 | $88.00 | $88.30 | $87.89 | $88.07 | $43.51 | 6,002 |
2017-10-05 | $88.52 | $88.52 | $87.62 | $87.98 | $43.47 | 4,512 |
2017-10-04 | $87.67 | $88.07 | $87.35 | $88.07 | $43.52 | 8,520 |
2017-10-03 | $87.00 | $87.57 | $86.80 | $87.26 | $43.11 | 27,602 |
2017-10-02 | $85.75 | $87.19 | $85.75 | $87.19 | $43.08 | 18,156 |
2017-09-29 | $84.86 | $85.52 | $84.32 | $85.49 | $42.24 | 6,180 |
2017-09-28 | $84.15 | $84.81 | $84.15 | $84.62 | $41.81 | 5,552 |
2017-09-27 | $84.40 | $84.76 | $83.81 | $84.43 | $41.72 | 5,268 |
2017-09-26 | $84.64 | $84.64 | $84.50 | $84.50 | $41.75 | 4,210 |
2017-09-25 | $85.64 | $85.64 | $84.47 | $84.47 | $41.74 | 6,058 |
2017-09-22 | $85.75 | $86.07 | $84.30 | $85.31 | $42.15 | 17,838 |
2017-09-21 | $86.27 | $86.27 | $85.07 | $85.07 | $42.03 | 5,364 |
2017-09-20 | $86.19 | $86.19 | $85.00 | $85.94 | $42.46 | 10,458 |
2017-09-19 | $87.11 | $87.11 | $85.50 | $85.58 | $42.29 | 16,268 |
2017-09-18 | $87.29 | $87.77 | $86.80 | $87.05 | $43.01 | 9,268 |
2017-09-15 | $87.47 | $87.65 | $86.85 | $87.24 | $43.11 | 22,482 |
2017-09-14 | $87.25 | $87.91 | $87.07 | $87.65 | $43.31 | 5,660 |
2017-09-13 | $88.73 | $88.73 | $87.18 | $87.45 | $43.21 | 48,420 |
2017-09-12 | $88.45 | $88.45 | $87.47 | $87.89 | $43.43 | 15,878 |
2017-09-11 | $87.36 | $87.62 | $86.70 | $87.57 | $43.27 | 6,736 |
2017-09-08 | $85.58 | $86.58 | $84.85 | $86.31 | $42.65 | 15,608 |
2017-09-07 | $84.46 | $85.81 | $83.99 | $85.58 | $42.28 | 34,576 |
2017-09-06 | $84.02 | $84.10 | $83.40 | $84.08 | $41.54 | 13,926 |
2017-09-05 | $83.90 | $83.97 | $82.64 | $83.12 | $41.07 | 13,698 |
2017-09-01 | $84.73 | $84.73 | $83.71 | $84.00 | $41.50 | 7,870 |
2017-08-31 | $81.63 | $84.16 | $81.63 | $84.02 | $41.51 | 18,724 |
2017-08-30 | $80.39 | $81.53 | $80.39 | $81.21 | $40.13 | 6,294 |
2017-08-29 | $79.30 | $80.46 | $79.30 | $80.36 | $39.71 | 5,522 |
2017-08-28 | $79.46 | $80.19 | $79.46 | $80.05 | $39.55 | 9,332 |
2017-08-25 | $79.59 | $79.75 | $79.04 | $79.04 | $39.05 | 8,354 |
2017-08-24 | $78.67 | $79.13 | $78.50 | $79.02 | $39.05 | 16,062 |
2017-08-23 | $79.27 | $79.33 | $78.66 | $78.74 | $38.91 | 19,402 |
2017-08-22 | $78.60 | $79.91 | $78.60 | $79.91 | $39.48 | 9,132 |
2017-08-21 | $77.00 | $78.19 | $77.00 | $77.95 | $38.51 | 6,706 |
2017-08-18 | $77.68 | $78.08 | $77.08 | $77.24 | $38.17 | 24,182 |
2017-08-17 | $79.30 | $79.45 | $78.00 | $78.04 | $38.56 | 16,282 |
2017-08-16 | $79.97 | $80.14 | $79.70 | $79.90 | $39.48 | 22,284 |
2017-08-15 | $79.84 | $79.92 | $79.55 | $79.67 | $39.36 | 17,372 |
2017-08-14 | $79.30 | $79.79 | $79.21 | $79.50 | $39.28 | 13,050 |
2017-08-11 | $77.80 | $78.94 | $77.79 | $78.40 | $38.74 | 58,204 |
2017-08-10 | $79.16 | $79.66 | $77.80 | $77.87 | $38.48 | 24,396 |
2017-08-09 | $79.75 | $80.09 | $79.40 | $79.63 | $39.34 | 17,602 |
2017-08-08 | $80.96 | $80.96 | $79.50 | $79.76 | $39.41 | 70,812 |
2017-08-07 | $80.84 | $81.38 | $80.18 | $80.66 | $39.85 | 95,554 |
2017-08-04 | $83.30 | $83.30 | $80.26 | $80.48 | $39.76 | 202,602 |
2017-08-03 | $79.87 | $80.31 | $79.87 | $80.16 | $39.61 | 2,220 |
2017-08-02 | $79.84 | $80.09 | $79.55 | $79.91 | $39.48 | 6,818 |
2017-08-01 | $81.20 | $81.25 | $80.29 | $80.47 | $39.76 | 7,742 |
2017-07-31 | $81.50 | $81.53 | $80.88 | $80.88 | $39.96 | 4,326 |
2017-07-28 | $80.91 | $81.08 | $79.98 | $81.08 | $40.06 | 16,476 |
2017-07-27 | $81.45 | $81.45 | $79.83 | $80.06 | $39.56 | 43,218 |
2017-07-26 | $81.80 | $81.80 | $81.45 | $81.46 | $40.25 | 17,838 |
2017-07-25 | $83.01 | $83.01 | $81.82 | $82.26 | $40.64 | 4,214 |
2017-07-24 | $83.00 | $83.43 | $82.52 | $83.43 | $41.22 | 6,854 |
2017-07-21 | $84.18 | $84.18 | $83.04 | $83.08 | $41.05 | 8,780 |
2017-07-20 | $82.41 | $83.89 | $82.41 | $83.74 | $41.38 | 4,710 |
2017-07-19 | $81.74 | $82.56 | $81.74 | $82.41 | $40.72 | 10,942 |
2017-07-18 | $81.38 | $81.38 | $79.90 | $81.32 | $40.18 | 16,774 |
2017-07-17 | $81.49 | $81.73 | $80.69 | $81.09 | $40.07 | 69,302 |
2017-07-14 | $80.76 | $81.78 | $80.76 | $81.36 | $40.20 | 14,708 |
2017-07-13 | $79.75 | $80.64 | $79.32 | $80.64 | $39.84 | 5,474 |
2017-07-12 | $80.07 | $80.69 | $80.07 | $80.38 | $39.72 | 3,688 |
2017-07-11 | $79.12 | $79.37 | $78.67 | $79.18 | $39.12 | 13,688 |
2017-07-10 | $79.97 | $79.97 | $79.12 | $79.46 | $39.26 | 7,338 |
2017-07-07 | $79.75 | $79.96 | $79.68 | $79.81 | $39.43 | 3,284 |
2017-07-06 | $80.76 | $80.76 | $79.31 | $79.31 | $39.19 | 4,126 |
2017-07-05 | $80.91 | $81.50 | $79.82 | $81.47 | $40.25 | 21,968 |
2017-07-03 | $80.19 | $81.19 | $80.19 | $80.55 | $39.80 | 13,434 |
2017-06-30 | $80.08 | $80.43 | $80.00 | $80.00 | $39.53 | 7,986 |
2017-06-29 | $81.12 | $81.12 | $79.68 | $80.19 | $39.62 | 4,524 |
2017-06-28 | $80.80 | $81.82 | $80.80 | $81.62 | $40.33 | 5,358 |
2017-06-27 | $83.02 | $83.02 | $80.75 | $80.79 | $39.92 | 50,354 |
2017-06-26 | $82.65 | $82.98 | $82.29 | $82.85 | $40.94 | 18,452 |
2017-06-23 | $83.03 | $83.10 | $82.02 | $82.61 | $40.82 | 11,482 |
2017-06-22 | $81.58 | $83.66 | $81.58 | $82.85 | $40.94 | 16,826 |
2017-06-21 | $80.01 | $81.22 | $80.01 | $81.05 | $40.05 | 31,060 |
2017-06-20 | $78.85 | $79.96 | $78.62 | $79.24 | $39.15 | 9,156 |
2017-06-19 | $77.00 | $78.79 | $77.00 | $78.67 | $38.87 | 29,320 |
2017-06-16 | $76.34 | $76.87 | $76.14 | $76.74 | $37.92 | 3,180 |
2017-06-15 | $76.40 | $76.63 | $76.25 | $76.31 | $37.70 | 3,828 |
2017-06-14 | $76.50 | $77.12 | $76.49 | $76.66 | $37.88 | 5,552 |
2017-06-13 | $76.00 | $76.22 | $76.00 | $76.04 | $37.57 | 2,052 |
2017-06-12 | $76.00 | $76.50 | $74.89 | $75.39 | $37.25 | 10,926 |
2017-06-09 | $75.00 | $76.47 | $74.88 | $75.99 | $37.55 | 8,730 |
2017-06-08 | $75.35 | $75.35 | $74.89 | $74.89 | $37.00 | 1,476 |
2017-06-07 | $74.70 | $75.22 | $74.70 | $75.22 | $37.17 | 4,616 |
2017-06-06 | $74.77 | $75.30 | $74.57 | $74.57 | $36.85 | 1,930 |
2017-06-05 | $75.44 | $75.44 | $74.95 | $75.30 | $37.21 | 6,260 |
2017-06-02 | $75.00 | $75.50 | $74.90 | $75.50 | $37.30 | 3,974 |
2017-06-01 | $73.77 | $74.75 | $73.61 | $74.55 | $36.83 | 40,476 |
2017-05-31 | $72.36 | $72.98 | $72.36 | $72.61 | $35.88 | 2,840 |
2017-05-30 | $72.34 | $72.93 | $72.00 | $72.28 | $35.71 | 7,382 |
2017-05-26 | $73.10 | $73.10 | $72.73 | $72.73 | $35.94 | 1,956 |
2017-05-25 | $72.68 | $73.11 | $72.68 | $73.02 | $36.08 | 4,430 |
2017-05-24 | $71.88 | $72.34 | $71.88 | $72.34 | $35.74 | 21,594 |
2017-05-23 | $72.02 | $72.02 | $72.00 | $72.00 | $35.57 | 7,812 |
2017-05-22 | $71.34 | $71.75 | $70.98 | $71.62 | $35.39 | 9,996 |
2017-05-19 | $71.14 | $71.14 | $71.14 | $71.14 | $35.15 | 736 |
2017-05-18 | $70.04 | $71.56 | $69.80 | $71.14 | $35.15 | 9,748 |
2017-05-17 | $71.49 | $71.49 | $70.47 | $70.47 | $34.82 | 13,662 |
2017-05-16 | $72.90 | $72.90 | $72.43 | $72.43 | $35.79 | 3,906 |
2017-05-15 | $71.86 | $72.66 | $71.86 | $72.66 | $35.90 | 12,238 |
2017-05-12 | $71.92 | $72.15 | $71.87 | $71.96 | $35.56 | 3,688 |
2017-05-11 | $72.38 | $72.38 | $71.61 | $72.20 | $35.67 | 12,406 |
2017-05-10 | $72.27 | $72.27 | $71.76 | $71.86 | $35.51 | 6,426 |
2017-05-09 | $72.28 | $72.95 | $71.78 | $72.39 | $35.77 | 9,378 |
2017-05-08 | $73.28 | $73.28 | $72.42 | $72.50 | $35.82 | 11,666 |
2017-05-05 | $73.80 | $73.80 | $72.76 | $73.19 | $36.16 | 6,622 |
2017-05-04 | $73.00 | $73.50 | $72.79 | $73.50 | $36.32 | 5,126 |
2017-05-03 | $73.16 | $73.16 | $72.27 | $72.84 | $35.99 | 5,774 |
2017-05-02 | $72.99 | $73.31 | $72.67 | $73.21 | $36.17 | 12,560 |
2017-05-01 | $72.99 | $73.31 | $72.79 | $73.04 | $36.09 | 51,570 |
2017-04-28 | $72.34 | $72.65 | $72.34 | $72.65 | $35.90 | 1,692 |
2017-04-27 | $72.34 | $72.68 | $72.34 | $72.44 | $35.79 | 6,054 |
2017-04-26 | $72.00 | $72.37 | $72.00 | $72.00 | $35.57 | 2,944 |
2017-04-25 | $71.00 | $71.70 | $71.00 | $71.51 | $35.33 | 10,728 |
2017-04-24 | $70.32 | $70.79 | $70.18 | $70.51 | $34.84 | 6,028 |
2017-04-21 | $69.24 | $69.24 | $69.08 | $69.22 | $34.20 | 2,622 |
2017-04-20 | $69.49 | $70.05 | $69.10 | $69.96 | $34.57 | 2,182 |
2017-04-19 | $69.00 | $69.30 | $69.00 | $69.25 | $34.22 | 3,326 |
2017-04-18 | $69.20 | $69.20 | $68.71 | $68.83 | $34.01 | 3,044 |
2017-04-17 | $69.50 | $69.90 | $69.41 | $69.78 | $34.48 | 8,838 |
2017-04-13 | $69.76 | $69.90 | $69.76 | $69.90 | $34.54 | 1,700 |
2017-04-12 | $69.72 | $69.72 | $69.50 | $69.50 | $34.34 | 4,836 |
2017-04-11 | $69.44 | $69.49 | $68.99 | $69.48 | $34.33 | 14,682 |
2017-04-10 | $70.04 | $70.58 | $69.99 | $70.03 | $34.60 | 6,656 |
2017-04-07 | $69.37 | $70.31 | $69.37 | $70.31 | $34.74 | 8,954 |
2017-04-06 | $69.34 | $69.91 | $69.34 | $69.60 | $34.39 | 3,738 |
2017-04-05 | $70.80 | $71.00 | $69.61 | $69.61 | $34.39 | 8,430 |
2017-04-04 | $69.98 | $70.01 | $69.87 | $69.96 | $34.57 | 4,526 |
2017-04-03 | $70.12 | $70.66 | $69.72 | $70.08 | $34.63 | 8,398 |
2017-03-31 | $70.31 | $70.31 | $70.16 | $70.16 | $34.67 | 4,904 |
2017-03-30 | $70.96 | $70.96 | $70.31 | $70.31 | $34.74 | 8,708 |
2017-03-29 | $70.21 | $70.86 | $70.21 | $70.54 | $34.85 | 2,706 |
2017-03-28 | $70.37 | $70.62 | $69.75 | $70.43 | $34.80 | 10,512 |
2017-03-27 | $69.70 | $70.79 | $69.65 | $70.79 | $34.97 | 9,178 |
2017-03-24 | $70.28 | $70.64 | $69.54 | $70.28 | $34.72 | 12,240 |
2017-03-23 | $70.19 | $70.60 | $69.76 | $69.87 | $34.52 | 4,844 |
2017-03-22 | $70.13 | $70.38 | $69.50 | $70.21 | $34.69 | 12,330 |
2017-03-21 | $72.07 | $72.42 | $69.96 | $70.11 | $34.64 | 54,890 |
2017-03-20 | $72.39 | $72.39 | $71.45 | $71.46 | $35.31 | 13,416 |
2017-03-17 | $71.63 | $72.34 | $71.63 | $72.05 | $35.60 | 4,674 |
2017-03-16 | $74.43 | $74.43 | $72.00 | $72.50 | $35.82 | 15,708 |
2017-03-15 | $72.55 | $74.42 | $72.55 | $74.28 | $36.70 | 26,812 |
2017-03-14 | $72.80 | $72.80 | $71.96 | $72.41 | $35.78 | 6,378 |
2017-03-13 | $73.19 | $73.20 | $72.40 | $72.83 | $35.99 | 46,278 |
2017-03-10 | $72.92 | $73.08 | $72.60 | $72.97 | $36.05 | 10,092 |
2017-03-09 | $71.73 | $72.51 | $71.73 | $72.51 | $35.83 | 6,740 |
2017-03-08 | $71.14 | $72.30 | $70.91 | $71.42 | $35.29 | 16,330 |
2017-03-07 | $71.74 | $71.74 | $70.62 | $70.97 | $35.07 | 14,932 |
2017-03-06 | $72.24 | $72.48 | $71.82 | $71.85 | $35.50 | 16,378 |
2017-03-03 | $72.08 | $72.92 | $71.99 | $72.89 | $36.01 | 10,206 |
2017-03-02 | $72.97 | $73.09 | $72.04 | $72.04 | $35.59 | 14,358 |
2017-03-01 | $72.24 | $73.00 | $72.00 | $72.85 | $35.99 | 54,204 |
2017-02-28 | $71.89 | $71.89 | $70.85 | $71.40 | $35.28 | 10,710 |
2017-02-27 | $70.63 | $71.69 | $70.56 | $71.69 | $35.42 | 20,854 |
2017-02-24 | $69.41 | $70.76 | $69.41 | $70.76 | $34.96 | 52,434 |
2017-02-23 | $69.06 | $69.90 | $68.98 | $69.90 | $34.54 | 9,084 |
2017-02-22 | $69.00 | $69.39 | $68.95 | $68.95 | $34.07 | 2,848 |
2017-02-21 | $68.57 | $69.29 | $68.57 | $69.23 | $34.21 | 79,038 |
2017-02-17 | $68.17 | $68.31 | $68.17 | $68.31 | $33.75 | 752 |
2017-02-16 | $68.94 | $68.94 | $67.41 | $68.33 | $33.76 | 9,544 |
2017-02-15 | $66.49 | $68.94 | $66.49 | $68.93 | $34.06 | 11,632 |
2017-02-14 | $66.41 | $67.38 | $66.16 | $67.02 | $33.11 | 31,956 |
2017-02-13 | $65.23 | $66.42 | $65.23 | $66.42 | $32.82 | 15,990 |
2017-02-10 | $65.46 | $65.74 | $65.09 | $65.29 | $32.26 | 10,582 |
2017-02-09 | $65.08 | $65.63 | $65.08 | $65.63 | $32.43 | 6,474 |
2017-02-08 | $64.39 | $64.50 | $64.00 | $64.40 | $31.82 | 14,936 |
2017-02-07 | $64.91 | $65.05 | $64.50 | $64.58 | $31.91 | 15,106 |
2017-02-06 | $64.59 | $64.90 | $64.30 | $64.89 | $32.06 | 4,894 |
2017-02-03 | $64.17 | $64.71 | $64.17 | $64.69 | $31.96 | 10,838 |
2017-02-02 | $63.10 | $64.20 | $63.10 | $63.60 | $31.42 | 166,780 |
2017-02-01 | $63.32 | $63.74 | $63.01 | $63.74 | $31.49 | 166,512 |
2017-01-31 | $60.59 | $62.40 | $60.59 | $62.32 | $30.79 | 10,052 |
2017-01-30 | $61.18 | $61.75 | $60.48 | $60.85 | $30.07 | 16,134 |
2017-01-27 | $60.73 | $61.72 | $60.73 | $61.72 | $30.50 | 14,336 |
2017-01-26 | $61.49 | $61.50 | $60.56 | $60.56 | $29.92 | 10,198 |
2017-01-25 | $60.57 | $61.48 | $60.51 | $61.45 | $30.36 | 9,690 |
2017-01-24 | $60.42 | $60.56 | $59.83 | $60.48 | $29.88 | 66,904 |
2017-01-23 | $61.32 | $61.66 | $60.87 | $61.06 | $30.17 | 16,986 |
2017-01-20 | $61.76 | $62.29 | $61.57 | $61.59 | $30.43 | 4,044 |
2017-01-19 | $62.57 | $62.57 | $61.75 | $61.75 | $30.51 | 3,810 |
2017-01-18 | $62.80 | $62.91 | $62.53 | $62.78 | $31.02 | 7,376 |
2017-01-17 | $63.21 | $63.21 | $61.80 | $62.78 | $31.02 | 13,706 |
2017-01-13 | $63.39 | $64.17 | $63.39 | $63.90 | $31.57 | 16,472 |
2017-01-12 | $62.91 | $63.74 | $62.43 | $63.74 | $31.49 | 17,280 |
2017-01-11 | $64.83 | $65.41 | $62.29 | $63.37 | $31.31 | 15,300 |
2017-01-10 | $65.00 | $65.26 | $64.33 | $64.90 | $32.07 | 10,154 |
2017-01-09 | $63.58 | $64.44 | $63.58 | $64.44 | $31.84 | 44,844 |
2017-01-06 | $63.13 | $63.99 | $62.78 | $63.58 | $31.42 | 25,582 |
2017-01-05 | $62.79 | $63.44 | $62.69 | $63.04 | $31.15 | 49,418 |
2017-01-04 | $61.93 | $62.82 | $61.84 | $62.72 | $30.99 | 17,538 |
2017-01-03 | $60.27 | $61.16 | $60.27 | $61.09 | $30.18 | 7,706 |
2016-12-30 | $60.25 | $60.30 | $59.76 | $60.13 | $29.71 | 13,734 |
2016-12-29 | $60.15 | $60.58 | $60.15 | $60.34 | $29.81 | 23,968 |
2016-12-28 | $60.95 | $61.10 | $60.33 | $60.40 | $29.84 | 6,068 |
2016-12-27 | $61.14 | $62.00 | $61.14 | $61.36 | $30.32 | 18,342 |
2016-12-23 | $60.80 | $61.12 | $60.78 | $61.12 | $30.20 | 7,850 |
2016-12-22 | $59.70 | $60.18 | $59.35 | $59.98 | $29.64 | 8,122 |
2016-12-21 | $60.79 | $60.79 | $59.90 | $60.14 | $29.71 | 14,286 |
2016-12-20 | $60.87 | $61.01 | $60.41 | $60.64 | $29.96 | 12,556 |
2016-12-19 | $61.70 | $61.86 | $60.72 | $60.82 | $30.05 | 21,192 |
2016-12-16 | $61.29 | $61.82 | $61.17 | $61.58 | $30.43 | 6,220 |
2016-12-15 | $61.25 | $61.39 | $60.80 | $61.39 | $30.33 | 7,738 |
2016-12-14 | $60.75 | $61.52 | $60.15 | $60.29 | $29.79 | 17,046 |
2016-12-13 | $60.08 | $61.39 | $60.08 | $60.86 | $30.07 | 19,230 |
2016-12-12 | $59.60 | $60.34 | $59.59 | $60.08 | $29.69 | 32,020 |
2016-12-09 | $58.32 | $59.83 | $58.32 | $59.68 | $29.49 | 31,518 |
2016-12-08 | $57.76 | $58.43 | $56.97 | $58.04 | $28.68 | 26,704 |
2016-12-07 | $58.60 | $58.60 | $56.63 | $57.76 | $28.54 | 36,688 |
2016-12-06 | $58.71 | $59.10 | $58.33 | $59.10 | $29.20 | 11,754 |
2016-12-05 | $58.92 | $59.18 | $58.31 | $58.73 | $29.02 | 11,444 |
2016-12-02 | $58.31 | $59.41 | $58.31 | $58.67 | $28.99 | 5,160 |
2016-12-01 | $59.50 | $59.50 | $58.04 | $58.58 | $28.94 | 10,206 |
2016-11-30 | $59.88 | $60.14 | $59.38 | $59.60 | $29.45 | 5,220 |
2016-11-29 | $60.10 | $61.16 | $60.10 | $60.89 | $30.09 | 5,338 |
2016-11-28 | $60.20 | $60.20 | $59.87 | $59.96 | $29.62 | 1,544 |
2016-11-25 | $60.55 | $61.01 | $60.49 | $60.90 | $30.09 | 4,804 |
2016-11-23 | $59.00 | $60.51 | $59.00 | $60.51 | $29.90 | 22,806 |
2016-11-22 | $61.25 | $61.25 | $59.23 | $59.97 | $29.63 | 39,610 |
2016-11-21 | $61.32 | $62.04 | $61.32 | $61.67 | $30.47 | 12,464 |
2016-11-18 | $62.49 | $62.49 | $61.23 | $61.23 | $30.25 | 15,292 |
2016-11-17 | $62.48 | $62.89 | $62.37 | $62.50 | $30.88 | 5,134 |
2016-11-16 | $62.77 | $62.77 | $62.25 | $62.26 | $30.76 | 2,446 |
2016-11-15 | $61.98 | $62.79 | $61.96 | $62.45 | $30.86 | 23,266 |
2016-11-14 | $63.23 | $63.23 | $61.86 | $62.10 | $30.68 | 7,774 |
2016-11-11 | $64.05 | $64.05 | $62.29 | $62.80 | $31.03 | 13,654 |
2016-11-10 | $65.98 | $65.98 | $63.09 | $64.29 | $31.77 | 77,084 |
2016-11-09 | $60.83 | $63.99 | $60.52 | $62.47 | $30.87 | 50,452 |
2016-11-08 | $58.11 | $59.51 | $58.03 | $58.93 | $29.12 | 7,442 |
2016-11-07 | $56.48 | $58.60 | $56.48 | $58.14 | $28.73 | 37,826 |
2016-11-04 | $54.42 | $56.16 | $54.41 | $55.49 | $27.42 | 25,348 |
2016-11-03 | $55.76 | $56.36 | $54.47 | $54.47 | $26.91 | 15,046 |
2016-11-02 | $56.89 | $56.89 | $55.83 | $55.83 | $27.59 | 9,212 |
2016-11-01 | $56.65 | $57.25 | $55.73 | $56.59 | $27.96 | 56,762 |
2016-10-31 | $57.51 | $57.63 | $56.82 | $56.92 | $28.12 | 132,864 |
2016-10-28 | $58.54 | $58.54 | $57.20 | $57.77 | $28.54 | 38,034 |
2016-10-27 | $59.94 | $60.38 | $59.61 | $59.62 | $29.46 | 10,312 |
2016-10-26 | $59.93 | $59.95 | $58.93 | $59.42 | $29.36 | 19,252 |
2016-10-25 | $60.81 | $60.84 | $60.12 | $60.34 | $29.81 | 3,516 |
2016-10-24 | $60.93 | $61.18 | $60.75 | $60.82 | $30.05 | 4,854 |
2016-10-21 | $60.56 | $60.83 | $60.56 | $60.76 | $30.02 | 9,836 |
2016-10-20 | $62.51 | $62.51 | $61.53 | $61.81 | $30.54 | 3,916 |
2016-10-19 | $61.38 | $61.54 | $61.23 | $61.45 | $30.36 | 28,030 |
2016-10-18 | $60.97 | $62.05 | $60.97 | $61.82 | $30.54 | 5,126 |
2016-10-17 | $60.01 | $60.63 | $60.00 | $60.27 | $29.78 | 8,668 |
2016-10-14 | $61.32 | $61.93 | $60.63 | $60.63 | $29.96 | 18,838 |
2016-10-13 | $61.30 | $61.89 | $60.79 | $61.29 | $30.28 | 16,772 |
2016-10-12 | $62.14 | $62.59 | $61.39 | $61.45 | $30.36 | 20,514 |
2016-10-11 | $64.00 | $64.00 | $61.84 | $62.43 | $30.85 | 17,850 |
2016-10-10 | $65.16 | $65.88 | $65.16 | $65.67 | $32.44 | 35,826 |
2016-10-07 | $64.25 | $64.78 | $64.25 | $64.78 | $32.01 | 1,984 |
2016-10-06 | $64.40 | $64.40 | $64.40 | $64.40 | $31.82 | 1,528 |
2016-10-05 | $64.72 | $65.68 | $64.72 | $65.43 | $32.33 | 3,882 |
2016-10-04 | $65.66 | $65.66 | $64.56 | $64.56 | $31.90 | 2,460 |
2016-10-03 | $65.12 | $65.12 | $65.09 | $65.09 | $32.16 | 1,158 |
2016-09-30 | $63.68 | $65.81 | $63.68 | $65.81 | $32.52 | 11,636 |
2016-09-29 | $65.77 | $66.35 | $64.30 | $64.33 | $31.79 | 13,368 |
2016-09-28 | $66.01 | $66.57 | $66.01 | $66.57 | $32.89 | 5,926 |
2016-09-27 | $65.61 | $66.25 | $65.61 | $66.25 | $32.73 | 2,746 |
2016-09-26 | $66.82 | $66.82 | $65.70 | $65.70 | $32.46 | 9,270 |
2016-09-23 | $67.97 | $67.97 | $67.43 | $67.51 | $33.36 | 16,834 |
2016-09-22 | $67.02 | $68.00 | $67.02 | $68.00 | $33.60 | 14,632 |
2016-09-21 | $65.91 | $67.10 | $65.22 | $66.99 | $33.10 | 14,666 |
2016-09-20 | $66.59 | $66.59 | $65.51 | $65.90 | $32.56 | 6,720 |
2016-09-19 | $66.32 | $66.32 | $65.44 | $65.50 | $32.36 | 6,870 |
2016-09-16 | $65.40 | $65.81 | $65.22 | $65.35 | $32.28 | 8,554 |
2016-09-15 | $63.26 | $65.98 | $63.26 | $65.36 | $32.29 | 10,930 |
2016-09-14 | $64.67 | $64.67 | $63.86 | $63.86 | $31.55 | 4,438 |
2016-09-13 | $64.01 | $64.38 | $63.51 | $64.07 | $31.65 | 8,912 |
2016-09-12 | $63.25 | $65.77 | $63.25 | $65.77 | $32.49 | 10,844 |
2016-09-09 | $65.26 | $65.26 | $64.16 | $64.16 | $31.70 | 16,154 |
2016-09-08 | $65.90 | $66.45 | $65.69 | $66.40 | $32.80 | 7,634 |
2016-09-07 | $65.97 | $66.89 | $65.95 | $66.03 | $32.62 | 16,348 |
2016-09-06 | $65.89 | $66.50 | $65.89 | $66.17 | $32.69 | 58,622 |
2016-09-02 | $65.05 | $65.98 | $65.05 | $65.60 | $32.41 | 14,608 |
2016-09-01 | $65.56 | $65.60 | $65.01 | $65.41 | $32.32 | 32,202 |
2016-08-31 | $65.73 | $65.87 | $65.35 | $65.69 | $32.45 | 14,134 |
2016-08-30 | $66.57 | $66.89 | $65.98 | $66.23 | $32.72 | 6,458 |
2016-08-29 | $66.19 | $66.89 | $66.11 | $66.89 | $33.05 | 3,810 |
2016-08-26 | $65.66 | $67.06 | $65.66 | $66.31 | $32.76 | 19,098 |
2016-08-25 | $66.39 | $67.27 | $65.54 | $65.63 | $32.42 | 32,404 |
2016-08-24 | $69.40 | $69.40 | $66.77 | $66.77 | $32.99 | 11,028 |
2016-08-23 | $69.74 | $69.83 | $69.17 | $69.37 | $34.27 | 14,120 |
2016-08-22 | $67.97 | $69.68 | $67.97 | $68.86 | $34.02 | 21,454 |
2016-08-19 | $69.00 | $69.00 | $68.47 | $68.47 | $33.83 | 1,606 |
2016-08-18 | $68.78 | $68.78 | $68.78 | $68.78 | $33.98 | 4,394 |
2016-08-17 | $68.65 | $68.65 | $67.63 | $68.44 | $33.81 | 10,680 |
2016-08-16 | $70.00 | $70.00 | $68.26 | $68.55 | $33.87 | 5,368 |
2016-08-15 | $69.74 | $70.00 | $69.74 | $70.00 | $34.58 | 8,508 |
2016-08-12 | $69.13 | $69.33 | $68.68 | $69.28 | $34.23 | 21,966 |
2016-08-11 | $69.42 | $70.00 | $68.85 | $69.64 | $34.41 | 19,208 |
2016-08-10 | $69.08 | $69.08 | $68.48 | $68.68 | $33.93 | 12,902 |
2016-08-09 | $69.69 | $69.95 | $69.43 | $69.43 | $34.30 | 6,086 |
2016-08-08 | $70.59 | $70.59 | $68.82 | $69.17 | $34.17 | 37,602 |
2016-08-05 | $70.60 | $70.60 | $69.75 | $70.34 | $34.75 | 18,168 |
2016-08-04 | $70.12 | $70.60 | $70.12 | $70.26 | $34.71 | 14,506 |
2016-08-03 | $70.40 | $70.48 | $70.25 | $70.34 | $34.75 | 7,940 |
2016-08-02 | $71.13 | $71.19 | $69.82 | $70.61 | $34.88 | 20,058 |
2016-08-01 | $70.74 | $72.21 | $70.73 | $71.39 | $35.27 | 68,080 |
2016-07-29 | $70.09 | $70.74 | $70.09 | $70.54 | $34.85 | 4,800 |
2016-07-28 | $70.08 | $70.08 | $69.31 | $70.07 | $34.62 | 2,156 |
2016-07-27 | $68.94 | $70.21 | $68.94 | $70.21 | $34.69 | 8,498 |
2016-07-26 | $68.75 | $69.34 | $68.75 | $69.25 | $34.21 | 3,952 |
2016-07-25 | $70.00 | $70.00 | $68.92 | $69.40 | $34.29 | 5,756 |
2016-07-22 | $69.40 | $69.86 | $69.40 | $69.71 | $34.44 | 8,290 |
2016-07-21 | $69.02 | $69.61 | $68.80 | $69.11 | $34.14 | 17,124 |
2016-07-20 | $68.50 | $69.42 | $67.90 | $69.00 | $34.09 | 11,826 |
2016-07-19 | $68.04 | $68.04 | $67.79 | $67.79 | $33.49 | 2,448 |
2016-07-18 | $68.17 | $68.23 | $67.62 | $68.05 | $33.62 | 10,064 |
2016-07-15 | $67.86 | $68.80 | $67.82 | $68.24 | $33.71 | 27,750 |
2016-07-14 | $68.39 | $68.39 | $67.30 | $67.90 | $33.55 | 19,890 |
2016-07-13 | $67.99 | $68.02 | $67.34 | $67.34 | $33.27 | 8,670 |
2016-07-12 | $67.44 | $67.79 | $67.24 | $67.52 | $33.36 | 24,762 |
2016-07-11 | $67.13 | $68.00 | $67.13 | $67.17 | $33.19 | 34,060 |
2016-07-08 | $66.23 | $67.38 | $66.23 | $67.10 | $33.15 | 42,496 |
2016-07-07 | $66.28 | $66.29 | $65.50 | $65.68 | $32.45 | 9,486 |
2016-07-06 | $64.00 | $66.03 | $64.00 | $65.79 | $32.50 | 27,674 |
2016-07-05 | $63.82 | $64.90 | $63.82 | $64.45 | $31.84 | 99,756 |
2016-07-01 | $63.75 | $64.69 | $63.75 | $64.49 | $31.86 | 39,490 |
2016-06-30 | $62.90 | $63.95 | $62.09 | $63.95 | $31.59 | 14,368 |
2016-06-29 | $61.28 | $62.89 | $61.19 | $62.64 | $30.95 | 30,568 |
2016-06-28 | $59.65 | $60.24 | $56.49 | $60.24 | $29.76 | 12,790 |
2016-06-27 | $59.50 | $59.50 | $57.45 | $58.19 | $28.75 | 135,010 |
2016-06-24 | $59.64 | $61.63 | $59.54 | $60.09 | $29.69 | 25,408 |
2016-06-23 | $63.34 | $63.51 | $62.55 | $63.51 | $31.38 | 7,572 |
2016-06-22 | $60.73 | $63.33 | $60.73 | $62.15 | $30.70 | 13,676 |
2016-06-21 | $62.79 | $62.79 | $61.30 | $61.66 | $30.45 | 6,026 |
2016-06-20 | $62.46 | $62.73 | $62.46 | $62.51 | $30.87 | 4,334 |
2016-06-17 | $62.37 | $62.37 | $60.87 | $61.26 | $30.26 | 6,476 |
2016-06-16 | $61.85 | $62.56 | $61.15 | $62.56 | $30.90 | 43,588 |
2016-06-15 | $63.71 | $63.71 | $62.11 | $62.11 | $30.68 | 4,550 |
2016-06-14 | $62.91 | $62.91 | $61.88 | $62.74 | $30.99 | 22,010 |
2016-06-13 | $63.50 | $64.12 | $63.13 | $63.38 | $31.30 | 10,206 |
2016-06-10 | $63.98 | $63.98 | $63.16 | $63.91 | $31.56 | 20,134 |
2016-06-09 | $65.54 | $65.83 | $64.80 | $65.07 | $32.14 | 38,538 |
2016-06-08 | $65.06 | $65.47 | $64.62 | $65.42 | $32.31 | 14,778 |
2016-06-07 | $65.56 | $65.56 | $64.83 | $65.22 | $32.21 | 14,384 |
2016-06-06 | $64.93 | $66.00 | $64.64 | $65.81 | $32.50 | 103,886 |
2016-06-03 | $65.96 | $65.96 | $64.16 | $65.09 | $32.15 | 22,008 |
2016-06-02 | $62.94 | $65.50 | $62.94 | $65.19 | $32.20 | 20,890 |
2016-06-01 | $63.75 | $64.14 | $63.54 | $63.58 | $31.40 | 9,596 |
2016-05-31 | $63.29 | $63.56 | $63.11 | $63.36 | $31.29 | 4,624 |
2016-05-27 | $62.64 | $63.36 | $62.59 | $62.84 | $31.04 | 42,948 |
2016-05-26 | $62.26 | $62.57 | $62.23 | $62.41 | $30.82 | 8,488 |
2016-05-25 | $62.64 | $62.64 | $61.87 | $62.30 | $30.77 | 13,648 |
2016-05-24 | $60.35 | $61.87 | $60.35 | $61.60 | $30.42 | 44,762 |
2016-05-23 | $60.34 | $60.34 | $59.89 | $59.89 | $29.58 | 19,620 |
2016-05-20 | $59.48 | $60.83 | $59.48 | $60.20 | $29.73 | 15,508 |
2016-05-19 | $59.09 | $59.50 | $58.40 | $59.11 | $29.19 | 19,312 |
2016-05-18 | $58.81 | $60.61 | $58.81 | $59.76 | $29.51 | 7,048 |
2016-05-17 | $60.70 | $60.83 | $59.21 | $59.55 | $29.41 | 17,374 |
2016-05-16 | $59.17 | $61.16 | $59.17 | $61.05 | $30.15 | 39,918 |
2016-05-13 | $59.07 | $59.92 | $59.04 | $59.22 | $29.25 | 34,736 |
2016-05-12 | $59.90 | $59.90 | $59.08 | $59.34 | $29.31 | 7,458 |
2016-05-11 | $62.00 | $62.00 | $60.55 | $60.58 | $29.92 | 7,788 |
2016-05-10 | $60.95 | $61.75 | $60.85 | $61.66 | $30.45 | 11,192 |
2016-05-09 | $59.00 | $60.99 | $59.00 | $60.70 | $29.98 | 26,858 |
2016-05-06 | $59.00 | $59.45 | $58.40 | $59.28 | $29.28 | 15,462 |
2016-05-05 | $59.25 | $60.03 | $59.25 | $59.75 | $29.51 | 10,838 |
2016-05-04 | $60.08 | $60.08 | $59.40 | $59.41 | $29.34 | 9,928 |
2016-05-03 | $60.83 | $61.51 | $60.70 | $60.90 | $30.08 | 12,162 |
2016-05-02 | $60.64 | $61.42 | $60.51 | $61.42 | $30.34 | 7,164 |
2016-04-29 | $62.07 | $62.07 | $59.86 | $60.50 | $29.88 | 36,788 |
2016-04-28 | $63.25 | $63.97 | $62.44 | $62.44 | $30.84 | 15,130 |
2016-04-27 | $63.29 | $63.37 | $62.77 | $63.37 | $31.30 | 6,328 |
2016-04-26 | $63.58 | $64.15 | $62.96 | $63.38 | $31.30 | 13,232 |
2016-04-25 | $64.22 | $64.22 | $63.48 | $63.80 | $31.51 | 20,486 |
2016-04-22 | $64.03 | $64.77 | $63.84 | $64.53 | $31.87 | 11,936 |
2016-04-21 | $63.55 | $64.11 | $63.45 | $63.99 | $31.60 | 7,862 |
2016-04-20 | $62.82 | $63.74 | $62.82 | $63.74 | $31.48 | 9,732 |
2016-04-19 | $62.50 | $63.30 | $62.12 | $62.54 | $30.89 | 24,128 |
2016-04-18 | $60.82 | $62.49 | $60.82 | $62.42 | $30.83 | 3,988 |
2016-04-15 | $61.50 | $61.50 | $60.74 | $61.33 | $30.29 | 6,290 |
2016-04-14 | $61.20 | $61.56 | $61.07 | $61.50 | $30.37 | 8,688 |
2016-04-13 | $60.60 | $61.31 | $60.21 | $61.19 | $30.22 | 22,328 |
2016-04-12 | $59.00 | $60.20 | $59.00 | $60.07 | $29.67 | 10,436 |
2016-04-11 | $60.55 | $60.55 | $59.01 | $59.01 | $29.14 | 12,256 |
2016-04-08 | $61.03 | $61.52 | $59.36 | $59.88 | $29.57 | 7,424 |
2016-04-07 | $61.31 | $61.31 | $59.86 | $60.44 | $29.85 | 16,858 |
2016-04-06 | $59.02 | $61.82 | $59.02 | $61.77 | $30.51 | 13,538 |
2016-04-05 | $58.94 | $59.36 | $58.61 | $58.61 | $28.95 | 5,076 |
2016-04-04 | $59.00 | $60.35 | $59.00 | $59.77 | $29.52 | 18,762 |
2016-04-01 | $56.62 | $59.00 | $56.61 | $58.81 | $29.05 | 18,398 |
2016-03-31 | $57.50 | $58.07 | $57.20 | $57.20 | $28.25 | 14,658 |
2016-03-30 | $58.16 | $58.16 | $57.11 | $57.41 | $28.35 | 10,460 |
2016-03-29 | $55.81 | $57.41 | $55.64 | $57.41 | $28.35 | 8,884 |
2016-03-28 | $56.32 | $56.51 | $55.85 | $55.85 | $27.58 | 4,956 |
2016-03-24 | $55.87 | $56.58 | $55.52 | $56.29 | $27.80 | 7,910 |
2016-03-23 | $57.31 | $57.34 | $56.39 | $56.46 | $27.88 | 11,096 |
2016-03-22 | $56.31 | $57.72 | $56.31 | $57.46 | $28.36 | 10,308 |
2016-03-21 | $55.43 | $56.25 | $55.43 | $56.05 | $27.66 | 11,660 |
2016-03-18 | $54.32 | $55.74 | $54.05 | $55.38 | $27.33 | 172,608 |
2016-03-17 | $55.00 | $55.00 | $53.28 | $54.21 | $26.75 | 47,822 |
2016-03-16 | $55.19 | $55.67 | $54.84 | $55.17 | $27.23 | 15,930 |
2016-03-15 | $56.08 | $56.30 | $55.49 | $55.52 | $27.40 | 30,436 |
2016-03-14 | $57.80 | $58.00 | $57.80 | $57.80 | $28.52 | 5,490 |
2016-03-11 | $56.66 | $58.16 | $56.66 | $58.16 | $28.70 | 13,854 |
2016-03-10 | $56.50 | $56.81 | $55.00 | $55.94 | $27.60 | 14,016 |
2016-03-09 | $56.04 | $56.04 | $55.29 | $55.68 | $27.48 | 77,334 |
2016-03-08 | $56.79 | $56.79 | $55.62 | $55.62 | $27.45 | 15,130 |
2016-03-07 | $57.00 | $57.60 | $55.88 | $57.51 | $28.38 | 17,210 |
2016-03-04 | $56.51 | $57.19 | $56.00 | $56.31 | $27.79 | 337,768 |
2016-03-03 | $56.16 | $56.59 | $56.04 | $56.57 | $27.91 | 67,854 |
2016-03-02 | $56.88 | $56.89 | $56.25 | $56.67 | $27.97 | 7,664 |
2016-03-01 | $54.53 | $56.41 | $54.53 | $56.37 | $27.82 | 20,022 |
2016-02-29 | $55.90 | $55.90 | $54.25 | $54.25 | $26.77 | 4,708 |
2016-02-26 | $56.79 | $56.79 | $56.01 | $56.15 | $27.71 | 3,630 |
2016-02-25 | $54.73 | $56.00 | $54.73 | $55.98 | $27.63 | 26,252 |
2016-02-24 | $53.00 | $54.75 | $52.85 | $54.73 | $27.01 | 19,538 |
2016-02-23 | $55.00 | $55.44 | $54.42 | $54.48 | $26.88 | 24,776 |
2016-02-22 | $54.59 | $55.26 | $53.90 | $55.19 | $27.23 | 17,860 |
2016-02-19 | $53.49 | $53.85 | $53.00 | $53.68 | $26.49 | 5,820 |
2016-02-18 | $55.52 | $55.52 | $53.70 | $53.83 | $26.56 | 30,310 |
2016-02-17 | $53.97 | $54.67 | $53.43 | $54.67 | $26.98 | 28,852 |
2016-02-16 | $51.86 | $53.00 | $51.74 | $53.00 | $26.15 | 35,260 |
2016-02-12 | $49.98 | $50.79 | $49.51 | $50.79 | $25.06 | 19,368 |
2016-02-11 | $49.77 | $50.05 | $45.88 | $49.46 | $24.41 | 51,298 |
2016-02-10 | $51.74 | $52.79 | $51.27 | $51.27 | $25.30 | 34,008 |
2016-02-09 | $48.00 | $51.04 | $47.64 | $50.24 | $24.79 | 338,616 |
2016-02-08 | $49.62 | $50.30 | $48.51 | $49.67 | $24.51 | 102,170 |
2016-02-05 | $52.55 | $52.73 | $50.75 | $51.09 | $25.21 | 24,726 |
2016-02-04 | $53.73 | $54.29 | $52.79 | $53.43 | $26.37 | 25,154 |
2016-02-03 | $53.74 | $54.01 | $51.76 | $54.01 | $26.65 | 18,390 |
2016-02-02 | $53.79 | $54.35 | $53.06 | $53.47 | $26.39 | 16,746 |
2016-02-01 | $53.41 | $55.47 | $53.41 | $55.17 | $27.23 | 120,336 |
2016-01-29 | $52.72 | $54.62 | $52.72 | $54.47 | $26.88 | 32,008 |
2016-01-28 | $56.38 | $56.38 | $52.27 | $52.92 | $26.12 | 30,510 |
2016-01-27 | $56.85 | $57.69 | $54.93 | $55.49 | $27.38 | 58,794 |
2016-01-26 | $56.27 | $57.22 | $55.30 | $57.00 | $28.13 | 17,394 |
2016-01-25 | $56.75 | $57.14 | $56.11 | $56.17 | $27.72 | 11,568 |
2016-01-22 | $57.11 | $57.33 | $56.54 | $57.28 | $28.27 | 11,036 |
2016-01-21 | $54.98 | $56.34 | $54.98 | $55.65 | $27.46 | 22,726 |
2016-01-20 | $53.00 | $56.57 | $52.28 | $56.20 | $27.73 | 68,654 |
2016-01-19 | $56.93 | $57.37 | $54.40 | $55.75 | $27.51 | 61,500 |
2016-01-15 | $51.57 | $56.72 | $51.57 | $56.02 | $27.64 | 63,400 |
2016-01-14 | $55.07 | $58.18 | $54.06 | $57.49 | $28.37 | 38,330 |
2016-01-13 | $58.72 | $58.73 | $54.56 | $54.75 | $27.02 | 38,830 |
2016-01-12 | $57.78 | $59.24 | $56.96 | $58.43 | $28.83 | 21,940 |
2016-01-11 | $59.10 | $59.10 | $55.32 | $57.28 | $28.27 | 105,192 |
2016-01-08 | $61.15 | $61.15 | $58.20 | $58.25 | $28.75 | 32,910 |
2016-01-07 | $60.05 | $61.11 | $58.96 | $60.59 | $29.90 | 50,078 |
2016-01-06 | $62.26 | $63.57 | $62.00 | $62.59 | $30.89 | 17,594 |
2016-01-05 | $63.89 | $64.63 | $63.66 | $64.03 | $31.60 | 9,952 |
2016-01-04 | $65.00 | $65.00 | $62.37 | $63.37 | $31.27 | 87,702 |
2015-12-31 | $66.72 | $66.83 | $65.98 | $65.98 | $32.56 | 9,258 |
2015-12-30 | $67.59 | $67.77 | $67.02 | $67.28 | $33.20 | 106,236 |
2015-12-29 | $67.00 | $67.95 | $67.00 | $67.79 | $33.45 | 21,038 |
2015-12-28 | $66.68 | $66.68 | $65.71 | $66.14 | $32.64 | 14,956 |
2015-12-24 | $66.38 | $67.05 | $66.37 | $66.99 | $33.06 | 7,012 |
2015-12-23 | $65.01 | $66.80 | $65.01 | $66.55 | $32.84 | 12,580 |
2015-12-22 | $65.18 | $65.18 | $64.18 | $65.09 | $32.12 | 6,034 |
2015-12-21 | $64.30 | $64.79 | $64.20 | $64.79 | $31.71 | 12,520 |
2015-12-18 | $66.02 | $66.02 | $63.78 | $63.81 | $31.23 | 6,544 |
2015-12-17 | $67.44 | $67.44 | $65.91 | $66.34 | $32.47 | 24,234 |
2015-12-16 | $65.84 | $67.24 | $65.37 | $67.19 | $32.89 | 39,156 |
2015-12-15 | $64.50 | $65.74 | $64.50 | $65.21 | $31.92 | 29,488 |
2015-12-14 | $62.62 | $63.28 | $61.44 | $63.00 | $30.83 | 25,014 |
2015-12-11 | $63.47 | $63.68 | $62.61 | $62.64 | $30.66 | 27,738 |
2015-12-10 | $63.61 | $65.44 | $63.61 | $64.82 | $31.73 | 22,084 |
2015-12-09 | $64.58 | $65.07 | $63.60 | $63.88 | $31.27 | 18,370 |
2015-12-08 | $64.59 | $65.54 | $64.52 | $65.33 | $31.98 | 15,866 |
2015-12-07 | $65.87 | $65.87 | $64.24 | $64.80 | $31.72 | 20,110 |
2015-12-04 | $63.05 | $65.90 | $63.05 | $65.90 | $32.25 | 35,406 |
2015-12-03 | $65.96 | $65.96 | $62.50 | $62.84 | $30.76 | 31,082 |
2015-12-02 | $67.07 | $67.70 | $65.87 | $65.93 | $32.27 | 31,080 |
2015-12-01 | $65.63 | $67.20 | $65.44 | $67.10 | $32.84 | 24,686 |
2015-11-30 | $67.25 | $67.25 | $64.97 | $65.11 | $31.87 | 135,214 |
2015-11-27 | $66.85 | $67.06 | $66.85 | $66.90 | $32.74 | 13,982 |
2015-11-25 | $65.68 | $66.73 | $65.68 | $66.63 | $32.61 | 22,660 |
2015-11-24 | $65.01 | $65.90 | $64.53 | $65.83 | $32.22 | 25,670 |
2015-11-23 | $65.69 | $66.20 | $65.31 | $65.53 | $32.07 | 11,484 |
2015-11-20 | $65.10 | $66.30 | $65.10 | $65.56 | $32.09 | 38,216 |
2015-11-19 | $66.24 | $66.24 | $64.60 | $64.71 | $31.67 | 19,806 |
2015-11-18 | $65.02 | $66.89 | $64.80 | $66.89 | $32.74 | 33,254 |
2015-11-17 | $63.70 | $65.34 | $63.66 | $64.42 | $31.53 | 28,448 |
2015-11-16 | $61.72 | $63.80 | $61.72 | $63.79 | $31.22 | 64,000 |
2015-11-13 | $62.34 | $63.49 | $62.21 | $62.57 | $30.63 | 30,934 |
2015-11-12 | $64.10 | $64.46 | $62.66 | $62.72 | $30.70 | 20,956 |
2015-11-11 | $66.97 | $67.00 | $64.99 | $64.99 | $31.81 | 18,880 |
2015-11-10 | $65.21 | $66.23 | $65.03 | $66.23 | $32.42 | 10,442 |
2015-11-09 | $66.49 | $66.49 | $64.81 | $65.52 | $32.07 | 24,392 |
2015-11-06 | $65.93 | $66.48 | $64.75 | $66.48 | $32.54 | 29,972 |
2015-11-05 | $67.21 | $67.23 | $65.79 | $67.00 | $32.79 | 28,382 |
2015-11-04 | $68.50 | $68.50 | $66.66 | $67.26 | $32.92 | 33,392 |
2015-11-03 | $67.88 | $68.19 | $67.03 | $67.71 | $33.14 | 35,116 |
2015-11-02 | $66.30 | $68.40 | $66.30 | $68.30 | $33.43 | 45,068 |
2015-10-30 | $66.06 | $66.62 | $65.32 | $65.33 | $31.98 | 29,088 |
2015-10-29 | $65.86 | $67.37 | $65.65 | $65.93 | $32.27 | 186,542 |
2015-10-28 | $64.82 | $65.55 | $63.20 | $65.46 | $32.04 | 34,802 |
2015-10-27 | $62.02 | $64.30 | $62.02 | $64.28 | $31.46 | 30,550 |
2015-10-26 | $61.36 | $62.80 | $61.24 | $62.03 | $30.36 | 35,280 |
2015-10-23 | $59.20 | $62.00 | $59.20 | $61.59 | $30.14 | 55,848 |
2015-10-22 | $57.89 | $59.63 | $57.44 | $58.98 | $28.87 | 54,796 |
2015-10-21 | $61.53 | $61.53 | $57.77 | $59.89 | $29.31 | 57,066 |
2015-10-20 | $62.79 | $62.80 | $60.60 | $60.97 | $29.84 | 58,534 |
2015-10-19 | $62.86 | $63.22 | $62.00 | $62.73 | $30.70 | 25,220 |
2015-10-16 | $61.62 | $62.69 | $61.58 | $62.61 | $30.64 | 30,232 |
2015-10-15 | $58.09 | $61.55 | $58.09 | $61.55 | $30.12 | 46,716 |
2015-10-14 | $59.08 | $60.34 | $58.54 | $58.71 | $28.74 | 22,316 |
2015-10-13 | $59.51 | $61.49 | $58.72 | $58.80 | $28.78 | 45,214 |
2015-10-12 | $60.03 | $60.86 | $59.75 | $60.71 | $29.71 | 51,548 |
2015-10-09 | $59.09 | $61.00 | $59.09 | $60.26 | $29.49 | 55,622 |
2015-10-08 | $59.07 | $59.79 | $57.50 | $59.76 | $29.25 | 73,154 |
2015-10-07 | $58.36 | $60.02 | $57.04 | $59.34 | $29.04 | 66,246 |
2015-10-06 | $60.68 | $60.68 | $55.97 | $57.78 | $28.28 | 77,812 |
2015-10-05 | $61.66 | $62.12 | $59.72 | $60.85 | $29.78 | 94,876 |
2015-10-02 | $56.97 | $60.65 | $55.91 | $60.65 | $29.68 | 143,278 |
2015-10-01 | $57.35 | $58.16 | $56.13 | $58.07 | $28.42 | 53,976 |
2015-09-30 | $55.57 | $57.44 | $55.57 | $56.99 | $27.89 | 269,434 |
2015-09-29 | $54.09 | $56.57 | $53.20 | $54.46 | $26.66 | 236,420 |
2015-09-28 | $57.30 | $57.82 | $52.55 | $53.65 | $26.26 | 340,282 |
2015-09-25 | $64.00 | $64.00 | $57.52 | $58.41 | $28.59 | 167,102 |
2015-09-24 | $62.66 | $63.00 | $60.93 | $62.19 | $30.44 | 121,872 |
2015-09-23 | $64.26 | $64.95 | $63.44 | $63.68 | $31.17 | 79,132 |
2015-09-22 | $63.20 | $64.09 | $62.50 | $63.90 | $31.27 | 119,780 |
2015-09-21 | $67.40 | $68.25 | $64.01 | $64.95 | $31.78 | 102,812 |
2015-09-18 | $67.92 | $68.60 | $66.93 | $67.11 | $32.84 | 39,734 |
2015-09-17 | $68.30 | $70.83 | $66.48 | $69.12 | $33.82 | 67,514 |
2015-09-16 | $67.77 | $68.11 | $67.00 | $68.00 | $33.27 | 23,588 |
2015-09-15 | $65.90 | $67.93 | $65.87 | $67.51 | $33.03 | 65,592 |
2015-09-14 | $66.02 | $66.73 | $65.22 | $65.75 | $32.17 | 43,422 |
2015-09-11 | $64.82 | $66.25 | $64.64 | $66.16 | $32.37 | 74,442 |
2015-09-10 | $63.66 | $66.32 | $63.03 | $65.15 | $31.88 | 49,272 |
2015-09-09 | $67.35 | $67.66 | $63.74 | $64.00 | $31.32 | 64,322 |
2015-09-08 | $63.73 | $66.19 | $63.73 | $66.09 | $32.34 | 140,428 |
2015-09-04 | $62.19 | $63.61 | $61.27 | $62.44 | $30.55 | 352,624 |
2015-09-03 | $64.23 | $66.31 | $63.82 | $63.99 | $31.31 | 113,620 |
2015-09-02 | $62.87 | $65.00 | $62.68 | $64.85 | $31.73 | 97,892 |
2015-09-01 | $65.36 | $65.36 | $61.00 | $62.25 | $30.46 | 229,584 |
2015-08-31 | $67.80 | $68.98 | $65.50 | $66.02 | $32.31 | 303,758 |
2015-08-28 | $68.25 | $69.36 | $66.77 | $68.68 | $33.61 | 104,214 |
2015-08-27 | $68.42 | $69.39 | $66.26 | $68.77 | $33.65 | 158,846 |
2015-08-26 | $61.62 | $66.46 | $61.42 | $66.04 | $32.31 | 247,246 |
2015-08-25 | $63.81 | $68.00 | $61.00 | $61.02 | $29.86 | 219,248 |
2015-08-24 | $66.31 | $66.98 | $31.00 | $62.86 | $30.76 | 731,886 |
2015-08-21 | $71.04 | $72.35 | $68.19 | $68.19 | $33.37 | 298,532 |
2015-08-20 | $76.04 | $76.04 | $72.70 | $72.70 | $35.57 | 77,284 |
2015-08-19 | $76.73 | $77.43 | $74.85 | $76.80 | $37.58 | 29,814 |
2015-08-18 | $77.50 | $78.06 | $76.84 | $77.29 | $37.82 | 22,206 |
2015-08-17 | $74.75 | $77.60 | $73.78 | $77.60 | $37.97 | 45,202 |
2015-08-14 | $74.92 | $75.67 | $74.47 | $75.28 | $36.84 | 13,702 |
2015-08-13 | $75.64 | $76.40 | $75.17 | $75.50 | $36.94 | 30,852 |
ProShares Ultra Health Care (RXL) News Headlines
Recent ProShares Ultra Health Care (RXL) News
Similar Companies to ProShares Ultra Health Care (RXL) 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 | -- | -- | -- |