Invesco S&P 500 Equal Weight Utilities ETF (RYU) Exchange: NYSE ARCA
Data as of May 2, 2025
$69.08 ($-0.40) -0.57%
Invesco S&P 500 Equal Weight Utilities ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Utilities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $69.48 |
Previous Close | $69.08 |
High | $69.48 |
Low | $68.84 |
Adjusted Open | $69.48 |
Previous Adjusted Close | $69.08 |
Adjusted High | $69.48 |
Adjusted Low | $68.84 |
About Invesco S&P 500 Equal Weight Utilities ETF (RYU)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Utilities Plus Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the utilities sector, as defined according to the Global Industry Classification Standard (“GICS”). The utilities sector includes utility companies such as electric, gas and water utilities, independent power producers and energy traders and companies that engage in generation and distribution of electricity using renewable sources. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. In the event there are fewer than 22 securities eligible for inclusion in the Underlying Index at a quarterly rebalance, the Underlying Index will be supplemented with the largest utilities companies in the S&P MidCap 400 Index based on float-adjusted market capitalization until the 22 security minimum is reached. Any supplementary companies that are added to the Underlying Index will remain in the Underlying Index until at least the next quarterly rebalance. As of June 30, 2020, the Underlying Index was comprised of 28 constituents with market capitalizations ranging from $117.6 billion to $7.9 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the utilities sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Utilities ETF (RYU)
Historical Stock Data for Invesco S&P 500 Equal Weight Utilities ETF (RYU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $69.48 | $69.48 | $68.84 | $69.08 | $69.08 | 27,139 |
2025-04-24 | $69.18 | $69.76 | $68.88 | $69.48 | $69.48 | 26,458 |
2025-04-23 | $69.45 | $69.76 | $68.55 | $69.15 | $69.15 | 22,267 |
2025-04-22 | $67.77 | $69.01 | $67.77 | $68.89 | $68.89 | 56,260 |
2025-04-21 | $68.37 | $68.37 | $66.37 | $67.04 | $67.04 | 39,000 |
2025-04-17 | $68.08 | $69.40 | $68.08 | $68.66 | $68.66 | 121,619 |
2025-04-16 | $68.69 | $68.89 | $67.73 | $67.96 | $67.96 | 215,542 |
2025-04-15 | $68.66 | $69.07 | $68.31 | $68.42 | $68.42 | 40,418 |
2025-04-14 | $67.98 | $68.65 | $67.98 | $68.41 | $68.41 | 26,919 |
2025-04-11 | $66.46 | $67.45 | $65.75 | $67.23 | $67.23 | 22,220 |
2025-04-10 | $66.58 | $66.95 | $65.07 | $66.35 | $66.35 | 84,231 |
2025-04-09 | $63.82 | $67.02 | $62.64 | $66.90 | $66.90 | 81,438 |
2025-04-08 | $65.95 | $66.36 | $63.73 | $64.45 | $64.45 | 138,717 |
2025-04-07 | $64.88 | $66.56 | $63.36 | $64.81 | $64.81 | 147,170 |
2025-04-04 | $69.49 | $69.49 | $65.37 | $65.88 | $65.88 | 90,185 |
2025-04-03 | $70.11 | $70.66 | $69.52 | $69.52 | $69.52 | 61,104 |
2025-04-02 | $69.86 | $70.42 | $69.46 | $70.32 | $70.32 | 113,004 |
2025-04-01 | $69.61 | $69.95 | $69.13 | $69.95 | $69.95 | 152,567 |
2025-03-31 | $69.02 | $69.80 | $69.01 | $69.65 | $69.65 | 28,155 |
2025-03-28 | $68.71 | $69.27 | $68.63 | $68.91 | $68.91 | 35,920 |
2025-03-27 | $68.43 | $68.85 | $68.35 | $68.38 | $68.38 | 32,134 |
2025-03-26 | $67.93 | $68.45 | $67.93 | $68.36 | $68.36 | 42,455 |
2025-03-25 | $69.14 | $69.14 | $67.63 | $67.96 | $67.96 | 15,583 |
2025-03-24 | $69.18 | $69.69 | $68.96 | $68.97 | $68.97 | 14,474 |
2025-03-21 | $69.75 | $69.88 | $69.10 | $69.42 | $68.96 | 15,814 |
2025-03-20 | $69.52 | $69.93 | $69.52 | $69.92 | $69.45 | 11,564 |
2025-03-19 | $69.52 | $69.76 | $69.26 | $69.69 | $69.22 | 18,987 |
2025-03-18 | $69.42 | $69.43 | $68.95 | $69.42 | $69.42 | 116,559 |
2025-03-17 | $69.28 | $70.14 | $69.25 | $69.77 | $69.77 | 32,218 |
2025-03-14 | $68.07 | $69.33 | $68.04 | $69.22 | $69.22 | 82,913 |
2025-03-13 | $67.84 | $67.93 | $67.51 | $67.89 | $67.89 | 14,341 |
2025-03-12 | $67.90 | $68.00 | $67.32 | $67.60 | $67.60 | 28,040 |
2025-03-11 | $68.36 | $68.47 | $67.54 | $67.80 | $67.80 | 101,888 |
2025-03-10 | $67.25 | $68.23 | $67.25 | $68.16 | $68.16 | 27,341 |
2025-03-07 | $66.48 | $67.80 | $66.48 | $67.60 | $67.60 | 37,384 |
2025-03-06 | $67.36 | $67.36 | $66.36 | $66.59 | $66.59 | 23,188 |
2025-03-05 | $68.14 | $68.27 | $67.47 | $67.85 | $67.85 | 31,002 |
2025-03-04 | $69.82 | $69.90 | $68.35 | $68.41 | $68.41 | 84,119 |
2025-03-03 | $69.55 | $69.91 | $69.27 | $69.72 | $69.72 | 109,847 |
2025-02-28 | $68.84 | $69.50 | $68.61 | $69.50 | $69.50 | 10,451 |
2025-02-27 | $69.83 | $69.83 | $68.37 | $68.37 | $68.37 | 12,270 |
2025-02-26 | $69.75 | $70.15 | $69.55 | $69.78 | $69.78 | 13,774 |
2025-02-25 | $69.23 | $69.53 | $68.72 | $69.44 | $69.44 | 18,128 |
2025-02-24 | $69.95 | $69.95 | $69.31 | $69.59 | $69.59 | 19,691 |
2025-02-21 | $69.54 | $69.83 | $69.46 | $69.65 | $69.65 | 20,325 |
2025-02-20 | $69.31 | $69.65 | $68.90 | $69.45 | $69.45 | 69,228 |
2025-02-19 | $68.94 | $69.60 | $68.94 | $69.47 | $69.47 | 20,760 |
2025-02-18 | $68.77 | $69.18 | $68.59 | $69.12 | $69.12 | 12,323 |
2025-02-14 | $68.85 | $69.17 | $68.36 | $68.38 | $68.38 | 18,703 |
2025-02-13 | $68.26 | $68.79 | $68.22 | $68.66 | $68.66 | 18,435 |
2025-02-12 | $67.54 | $68.26 | $67.39 | $68.21 | $68.21 | 22,987 |
2025-02-11 | $67.51 | $68.24 | $67.14 | $68.24 | $68.24 | 36,730 |
2025-02-10 | $67.62 | $67.86 | $67.22 | $67.86 | $67.86 | 15,187 |
2025-02-07 | $67.50 | $67.76 | $67.21 | $67.32 | $67.32 | 15,290 |
2025-02-06 | $67.59 | $67.59 | $67.13 | $67.46 | $67.46 | 15,182 |
2025-02-05 | $67.25 | $67.85 | $66.86 | $67.44 | $67.44 | 30,569 |
2025-02-04 | $66.91 | $66.91 | $66.40 | $66.71 | $66.71 | 11,874 |
2025-02-03 | $66.03 | $67.43 | $66.00 | $67.20 | $67.20 | 34,346 |
2025-01-31 | $67.06 | $67.17 | $66.70 | $66.84 | $66.84 | 20,156 |
2025-01-30 | $66.79 | $67.20 | $66.74 | $67.18 | $67.18 | 25,289 |
2025-01-29 | $65.83 | $66.61 | $65.83 | $65.92 | $65.92 | 26,435 |
2025-01-28 | $66.76 | $66.76 | $65.48 | $65.97 | $65.97 | 161,591 |
2025-01-27 | $66.88 | $66.88 | $65.41 | $66.76 | $66.76 | 48,681 |
2025-01-24 | $67.33 | $67.78 | $67.26 | $67.72 | $67.72 | 34,157 |
2025-01-23 | $67.30 | $67.72 | $67.25 | $67.27 | $67.27 | 76,717 |
2025-01-22 | $68.96 | $68.96 | $67.16 | $67.16 | $67.16 | 91,338 |
2025-01-21 | $68.47 | $69.14 | $68.40 | $68.89 | $68.89 | 71,013 |
2025-01-17 | $67.79 | $68.16 | $67.67 | $67.82 | $67.82 | 53,724 |
2025-01-16 | $66.18 | $67.77 | $66.16 | $67.77 | $67.77 | 42,886 |
2025-01-15 | $66.16 | $66.70 | $66.03 | $66.14 | $66.14 | 36,788 |
2025-01-14 | $64.70 | $65.48 | $64.65 | $65.22 | $65.22 | 30,106 |
2025-01-13 | $64.86 | $64.86 | $63.83 | $64.47 | $64.47 | 43,008 |
2025-01-10 | $65.79 | $65.92 | $64.96 | $65.03 | $65.03 | 30,047 |
2025-01-08 | $65.56 | $65.79 | $64.78 | $65.78 | $65.78 | 40,360 |
2025-01-07 | $66.05 | $66.18 | $65.55 | $65.68 | $65.68 | 32,219 |
2025-01-06 | $66.86 | $66.86 | $65.66 | $65.76 | $65.76 | 24,568 |
2025-01-03 | $66.47 | $66.94 | $66.15 | $66.65 | $66.65 | 40,673 |
2025-01-02 | $66.24 | $66.37 | $65.63 | $65.95 | $65.95 | 23,586 |
2024-12-31 | $65.96 | $66.04 | $65.43 | $65.73 | $65.73 | 13,801 |
2024-12-30 | $65.80 | $65.89 | $65.17 | $65.72 | $65.72 | 31,948 |
2024-12-27 | $65.97 | $66.20 | $65.70 | $66.01 | $66.01 | 71,148 |
2024-12-26 | $66.25 | $66.38 | $66.05 | $66.17 | $66.17 | 31,296 |
2024-12-24 | $66.01 | $66.34 | $65.90 | $66.34 | $66.34 | 103,057 |
2024-12-23 | $65.55 | $65.96 | $65.09 | $65.96 | $65.96 | 46,144 |
2024-12-20 | $64.97 | $66.29 | $64.97 | $66.23 | $65.81 | 41,043 |
2024-12-19 | $65.00 | $65.92 | $65.00 | $65.26 | $64.85 | 44,736 |
2024-12-18 | $66.47 | $66.48 | $64.81 | $64.83 | $64.42 | 69,018 |
2024-12-17 | $66.35 | $66.69 | $66.19 | $66.41 | $65.99 | 23,551 |
2024-12-16 | $67.19 | $67.39 | $66.74 | $66.74 | $66.74 | 26,418 |
2024-12-13 | $67.45 | $67.56 | $67.16 | $67.20 | $67.20 | 52,785 |
2024-12-12 | $67.64 | $67.72 | $67.20 | $67.22 | $67.22 | 78,086 |
2024-12-11 | $67.97 | $67.97 | $67.14 | $67.20 | $67.20 | 47,133 |
2024-12-10 | $67.84 | $67.84 | $67.02 | $67.50 | $67.50 | 34,754 |
2024-12-09 | $69.06 | $69.06 | $67.98 | $68.05 | $68.05 | 26,343 |
2024-12-06 | $69.69 | $69.69 | $68.75 | $68.91 | $68.91 | 62,867 |
2024-12-05 | $69.72 | $70.09 | $69.60 | $69.70 | $69.70 | 41,222 |
2024-12-04 | $69.80 | $69.90 | $69.30 | $69.60 | $69.60 | 91,032 |
2024-12-03 | $70.47 | $70.58 | $69.43 | $69.46 | $69.46 | 32,429 |
2024-12-02 | $71.55 | $71.55 | $69.96 | $69.98 | $69.98 | 140,134 |
2024-11-29 | $71.75 | $71.77 | $71.36 | $71.48 | $71.48 | 16,847 |
2024-11-27 | $71.74 | $71.76 | $71.34 | $71.37 | $71.37 | 126,028 |
2024-11-26 | $70.70 | $71.42 | $70.53 | $71.39 | $71.39 | 31,577 |
2024-11-25 | $70.90 | $71.02 | $69.99 | $70.38 | $70.38 | 35,260 |
2024-11-22 | $70.99 | $70.99 | $70.36 | $70.39 | $70.39 | 28,549 |
2024-11-21 | $69.58 | $70.75 | $69.52 | $70.75 | $70.75 | 35,718 |
2024-11-20 | $69.47 | $69.59 | $69.05 | $69.41 | $69.41 | 23,683 |
2024-11-19 | $68.51 | $69.34 | $68.36 | $69.34 | $69.34 | 48,728 |
2024-11-18 | $68.27 | $69.17 | $68.27 | $68.90 | $68.90 | 23,846 |
2024-11-15 | $67.48 | $68.36 | $67.45 | $68.34 | $68.34 | 32,742 |
2024-11-14 | $67.88 | $68.04 | $67.27 | $67.31 | $67.31 | 59,989 |
2024-11-13 | $68.30 | $68.30 | $67.48 | $67.75 | $67.75 | 16,931 |
2024-11-12 | $68.28 | $68.41 | $67.50 | $67.82 | $67.82 | 42,962 |
2024-11-11 | $68.25 | $68.70 | $68.25 | $68.41 | $68.41 | 30,967 |
2024-11-08 | $66.95 | $68.08 | $66.95 | $67.95 | $67.95 | 32,663 |
2024-11-07 | $66.88 | $67.38 | $66.39 | $66.67 | $66.67 | 42,436 |
2024-11-06 | $66.81 | $66.82 | $66.02 | $66.57 | $66.57 | 48,018 |
2024-11-05 | $65.83 | $66.89 | $65.83 | $66.87 | $66.87 | 18,291 |
2024-11-04 | $66.04 | $66.04 | $65.52 | $65.84 | $65.84 | 19,701 |
2024-11-01 | $68.16 | $68.16 | $66.37 | $66.43 | $66.43 | 19,907 |
2024-10-31 | $68.04 | $68.50 | $67.90 | $68.05 | $68.05 | 12,310 |
2024-10-30 | $67.65 | $67.65 | $67.12 | $67.29 | $67.29 | 19,960 |
2024-10-29 | $68.31 | $68.31 | $67.34 | $67.34 | $67.34 | 24,208 |
2024-10-28 | $68.70 | $68.81 | $68.59 | $68.63 | $68.63 | 12,547 |
2024-10-25 | $69.61 | $69.61 | $68.13 | $68.16 | $68.16 | 54,236 |
2024-10-24 | $69.47 | $69.62 | $68.92 | $69.14 | $69.14 | 228,326 |
2024-10-23 | $68.53 | $69.35 | $68.53 | $69.35 | $69.35 | 25,183 |
2024-10-22 | $68.50 | $68.74 | $68.09 | $68.64 | $68.64 | 79,711 |
2024-10-21 | $69.36 | $69.46 | $68.66 | $68.92 | $68.92 | 17,627 |
2024-10-18 | $68.64 | $69.24 | $68.59 | $69.18 | $69.18 | 22,149 |
2024-10-17 | $69.87 | $69.87 | $68.74 | $68.75 | $68.75 | 35,919 |
2024-10-16 | $68.73 | $69.63 | $68.73 | $69.57 | $69.57 | 16,490 |
2024-10-15 | $68.43 | $68.70 | $68.25 | $68.30 | $68.30 | 15,075 |
2024-10-14 | $67.28 | $68.03 | $67.28 | $68.02 | $68.02 | 10,840 |
2024-10-11 | $66.50 | $67.16 | $66.50 | $67.13 | $67.13 | 30,492 |
2024-10-10 | $66.89 | $67.39 | $66.58 | $66.59 | $66.59 | 24,943 |
2024-10-09 | $67.48 | $67.48 | $66.66 | $67.00 | $67.00 | 24,902 |
2024-10-08 | $67.88 | $68.06 | $67.68 | $67.68 | $67.68 | 25,078 |
2024-10-07 | $68.99 | $68.99 | $67.52 | $67.73 | $67.73 | 28,941 |
2024-10-04 | $68.77 | $69.10 | $68.44 | $69.09 | $69.09 | 33,882 |
2024-10-03 | $69.47 | $69.54 | $68.98 | $69.13 | $69.13 | 41,040 |
2024-10-02 | $68.82 | $69.21 | $68.70 | $69.14 | $69.14 | 18,662 |
2024-10-01 | $68.28 | $69.26 | $68.25 | $69.19 | $69.19 | 39,484 |
2024-09-30 | $68.36 | $68.73 | $67.90 | $68.70 | $68.70 | 22,394 |
2024-09-27 | $68.00 | $68.49 | $67.97 | $68.33 | $68.33 | 43,273 |
2024-09-26 | $67.99 | $68.14 | $67.49 | $67.69 | $67.69 | 56,337 |
2024-09-25 | $67.99 | $68.04 | $67.40 | $67.93 | $67.93 | 19,934 |
2024-09-24 | $67.77 | $68.39 | $67.50 | $67.51 | $67.51 | 28,801 |
2024-09-23 | $67.65 | $68.03 | $67.60 | $68.03 | $68.03 | 13,783 |
2024-09-20 | $67.05 | $67.91 | $66.96 | $67.87 | $67.87 | 15,668 |
2024-09-19 | $66.68 | $66.68 | $65.98 | $66.38 | $66.38 | 42,281 |
2024-09-18 | $67.29 | $67.29 | $66.57 | $66.81 | $66.81 | 18,999 |
2024-09-17 | $67.43 | $67.55 | $67.09 | $67.23 | $67.23 | 43,422 |
2024-09-16 | $67.02 | $67.48 | $66.87 | $67.35 | $67.35 | 20,056 |
2024-09-13 | $66.06 | $66.74 | $66.03 | $66.74 | $66.74 | 16,960 |
2024-09-12 | $65.92 | $65.92 | $65.47 | $65.80 | $65.80 | 31,210 |
2024-09-11 | $65.36 | $65.76 | $64.75 | $65.76 | $65.76 | 105,489 |
2024-09-10 | $65.48 | $65.85 | $65.30 | $65.52 | $65.52 | 23,863 |
2024-09-09 | $64.87 | $65.29 | $64.60 | $65.29 | $65.29 | 18,116 |
2024-09-06 | $65.48 | $65.48 | $64.62 | $64.63 | $64.63 | 27,055 |
2024-09-05 | $65.62 | $65.75 | $65.16 | $65.29 | $65.29 | 24,912 |
2024-09-04 | $65.27 | $65.81 | $65.12 | $65.41 | $65.41 | 26,659 |
2024-09-03 | $65.07 | $65.29 | $64.73 | $65.01 | $65.01 | 52,565 |
2024-08-30 | $64.81 | $65.06 | $64.53 | $65.00 | $65.00 | 11,450 |
2024-08-29 | $64.54 | $64.59 | $63.84 | $64.56 | $64.56 | 15,522 |
2024-08-28 | $64.31 | $64.66 | $64.25 | $64.27 | $64.27 | 6,369 |
2024-08-27 | $64.57 | $64.57 | $64.22 | $64.24 | $64.24 | 10,704 |
2024-08-26 | $64.67 | $64.98 | $64.65 | $64.70 | $64.70 | 12,138 |
2024-08-23 | $64.47 | $64.57 | $64.19 | $64.32 | $64.32 | 20,116 |
2024-08-22 | $64.03 | $64.27 | $63.97 | $64.18 | $64.18 | 38,639 |
2024-08-21 | $63.78 | $64.23 | $63.77 | $64.11 | $64.11 | 9,228 |
2024-08-20 | $63.79 | $63.97 | $63.59 | $63.70 | $63.70 | 17,340 |
2024-08-19 | $63.52 | $63.83 | $63.48 | $63.74 | $63.74 | 35,408 |
2024-08-16 | $63.41 | $63.56 | $63.02 | $63.43 | $63.43 | 15,312 |
2024-08-15 | $62.82 | $63.32 | $62.61 | $63.19 | $63.19 | 16,387 |
2024-08-14 | $62.97 | $63.51 | $62.75 | $63.19 | $63.19 | 134,147 |
2024-08-13 | $62.87 | $63.17 | $62.78 | $63.14 | $63.14 | 20,973 |
2024-08-12 | $62.69 | $62.69 | $62.33 | $62.69 | $62.69 | 25,239 |
2024-08-09 | $62.01 | $62.66 | $61.51 | $62.66 | $62.66 | 28,859 |
2024-08-08 | $62.22 | $62.73 | $62.07 | $62.46 | $62.46 | 27,640 |
2024-08-07 | $62.41 | $62.90 | $62.11 | $62.25 | $62.25 | 72,804 |
2024-08-06 | $61.59 | $62.60 | $61.59 | $62.00 | $62.00 | 107,527 |
2024-08-05 | $63.29 | $63.29 | $61.43 | $61.46 | $61.46 | 40,709 |
2024-08-02 | $63.72 | $64.33 | $62.51 | $63.26 | $63.26 | 47,126 |
2024-08-01 | $62.27 | $63.32 | $62.27 | $63.21 | $63.21 | 78,890 |
2024-07-31 | $62.29 | $62.29 | $61.66 | $62.11 | $62.11 | 19,767 |
2024-07-30 | $61.28 | $61.68 | $61.21 | $61.67 | $61.67 | 23,655 |
2024-07-29 | $60.94 | $61.38 | $60.75 | $61.25 | $61.25 | 19,830 |
2024-07-26 | $60.66 | $61.04 | $60.66 | $60.95 | $60.95 | 13,036 |
2024-07-25 | $60.92 | $61.20 | $60.10 | $60.39 | $60.39 | 34,374 |
2024-07-24 | $60.35 | $60.83 | $60.24 | $60.56 | $60.56 | 9,609 |
2024-07-23 | $60.12 | $60.31 | $59.99 | $59.99 | $59.99 | 12,330 |
2024-07-22 | $60.10 | $60.43 | $60.07 | $60.37 | $60.37 | 9,062 |
2024-07-19 | $59.85 | $59.93 | $59.53 | $59.81 | $59.81 | 16,802 |
2024-07-18 | $59.94 | $60.48 | $59.82 | $59.89 | $59.89 | 36,835 |
2024-07-17 | $59.63 | $60.40 | $59.63 | $59.98 | $59.98 | 122,998 |
2024-07-16 | $59.35 | $59.70 | $59.34 | $59.65 | $59.65 | 17,144 |
2024-07-15 | $59.84 | $59.84 | $58.96 | $59.06 | $59.06 | 27,328 |
2024-07-12 | $60.25 | $60.75 | $60.11 | $60.37 | $60.37 | 11,493 |
2024-07-11 | $59.10 | $60.09 | $59.10 | $59.96 | $59.96 | 17,425 |
2024-07-10 | $58.67 | $58.85 | $58.19 | $58.85 | $58.85 | 12,223 |
2024-07-09 | $58.12 | $58.77 | $58.06 | $58.35 | $58.35 | 13,002 |
2024-07-08 | $58.27 | $58.27 | $57.92 | $58.14 | $58.14 | 11,189 |
2024-07-05 | $58.07 | $58.34 | $57.89 | $58.12 | $58.12 | 11,632 |
2024-07-03 | $57.94 | $58.54 | $57.84 | $58.05 | $58.05 | 5,779 |
2024-07-02 | $57.86 | $57.93 | $57.68 | $57.84 | $57.84 | 5,507 |
2024-07-01 | $58.11 | $58.61 | $57.60 | $57.65 | $57.65 | 38,379 |
2024-06-28 | $58.65 | $58.65 | $57.80 | $58.03 | $58.03 | 77,294 |
2024-06-27 | $58.45 | $58.51 | $57.99 | $58.49 | $58.49 | 15,012 |
2024-06-26 | $58.20 | $58.37 | $58.02 | $58.37 | $58.37 | 12,259 |
2024-06-25 | $59.10 | $59.10 | $58.41 | $58.49 | $58.49 | 19,061 |
2024-06-24 | $58.57 | $59.21 | $58.57 | $59.15 | $59.15 | 64,753 |
2024-06-21 | $59.18 | $59.22 | $58.70 | $58.74 | $58.38 | 16,701 |
2024-06-20 | $58.81 | $59.17 | $58.73 | $59.06 | $58.69 | 26,043 |
2024-06-18 | $58.23 | $58.70 | $58.23 | $58.69 | $58.33 | 29,240 |
2024-06-17 | $58.81 | $58.92 | $58.49 | $58.52 | $58.16 | 69,412 |
2024-06-14 | $58.98 | $59.13 | $58.75 | $59.09 | $59.09 | 9,532 |
2024-06-13 | $59.23 | $59.50 | $58.74 | $59.28 | $59.28 | 11,383 |
2024-06-12 | $60.55 | $60.55 | $59.13 | $59.30 | $59.30 | 16,179 |
2024-06-11 | $59.00 | $59.72 | $59.00 | $59.66 | $59.66 | 11,269 |
2024-06-10 | $59.10 | $59.78 | $58.95 | $59.62 | $59.62 | 22,001 |
2024-06-07 | $59.17 | $59.59 | $59.09 | $59.09 | $59.09 | 12,565 |
2024-06-06 | $60.17 | $60.53 | $59.60 | $59.67 | $59.67 | 32,754 |
2024-06-05 | $60.69 | $60.69 | $60.37 | $60.44 | $60.44 | 9,433 |
2024-06-04 | $60.69 | $60.91 | $60.11 | $60.75 | $60.75 | 27,668 |
2024-06-03 | $61.04 | $61.07 | $60.46 | $60.69 | $60.69 | 51,808 |
2024-05-31 | $60.59 | $61.39 | $60.40 | $61.39 | $61.39 | 11,075 |
2024-05-30 | $59.80 | $60.38 | $59.68 | $60.38 | $60.38 | 13,314 |
2024-05-29 | $59.89 | $59.89 | $59.35 | $59.49 | $59.49 | 27,655 |
2024-05-28 | $60.49 | $60.68 | $60.20 | $60.24 | $60.24 | 13,389 |
2024-05-24 | $60.12 | $60.56 | $60.08 | $60.37 | $60.37 | 5,526 |
2024-05-23 | $60.02 | $60.44 | $59.85 | $59.91 | $59.91 | 18,668 |
2024-05-22 | $61.60 | $61.65 | $60.97 | $61.02 | $61.02 | 31,668 |
2024-05-21 | $61.41 | $61.82 | $61.31 | $61.82 | $61.82 | 29,396 |
2024-05-20 | $61.66 | $61.66 | $61.23 | $61.29 | $61.29 | 42,724 |
2024-05-17 | $61.27 | $61.57 | $61.27 | $61.49 | $61.49 | 12,757 |
2024-05-16 | $61.68 | $61.85 | $61.43 | $61.44 | $61.44 | 41,287 |
2024-05-15 | $61.26 | $61.71 | $61.26 | $61.51 | $61.51 | 24,888 |
2024-05-14 | $60.77 | $60.77 | $60.41 | $60.70 | $60.70 | 16,155 |
2024-05-13 | $60.98 | $60.98 | $60.54 | $60.56 | $60.56 | 29,431 |
2024-05-10 | $60.92 | $60.92 | $60.60 | $60.70 | $60.70 | 12,035 |
2024-05-09 | $59.85 | $60.73 | $59.85 | $60.73 | $60.73 | 75,358 |
2024-05-08 | $59.16 | $59.81 | $59.16 | $59.77 | $59.77 | 35,940 |
2024-05-07 | $58.92 | $59.36 | $58.87 | $59.22 | $59.22 | 16,384 |
2024-05-06 | $58.49 | $58.73 | $58.45 | $58.73 | $58.73 | 27,227 |
2024-05-03 | $58.49 | $58.61 | $57.99 | $58.48 | $58.48 | 110,096 |
2024-05-02 | $57.90 | $58.28 | $57.77 | $58.19 | $58.19 | 17,571 |
2024-05-01 | $57.37 | $58.35 | $57.37 | $57.80 | $57.80 | 47,076 |
2024-04-30 | $57.16 | $57.57 | $57.03 | $57.22 | $57.22 | 15,716 |
2024-04-29 | $56.85 | $57.41 | $56.85 | $57.41 | $57.41 | 10,217 |
2024-04-26 | $57.27 | $57.27 | $56.64 | $56.67 | $56.67 | 25,357 |
2024-04-25 | $56.87 | $57.39 | $56.58 | $57.24 | $57.24 | 44,506 |
2024-04-24 | $56.50 | $57.30 | $56.26 | $57.17 | $57.17 | 22,605 |
2024-04-23 | $56.48 | $57.11 | $56.48 | $56.82 | $56.82 | 38,463 |
2024-04-22 | $56.14 | $56.80 | $56.05 | $56.58 | $56.58 | 42,901 |
2024-04-19 | $55.37 | $56.20 | $55.37 | $56.10 | $56.10 | 8,878 |
2024-04-18 | $54.97 | $55.41 | $54.92 | $55.29 | $55.29 | 7,681 |
2024-04-17 | $54.24 | $55.09 | $54.22 | $55.00 | $55.00 | 13,048 |
2024-04-16 | $54.58 | $54.58 | $53.78 | $54.05 | $54.05 | 13,177 |
2024-04-15 | $55.58 | $55.58 | $54.48 | $54.72 | $54.72 | 20,512 |
2024-04-12 | $55.58 | $55.74 | $54.94 | $55.17 | $55.17 | 11,286 |
2024-04-11 | $55.97 | $55.98 | $55.21 | $55.58 | $55.58 | 10,691 |
2024-04-10 | $55.80 | $55.80 | $55.47 | $55.71 | $55.71 | 19,236 |
2024-04-09 | $56.66 | $56.82 | $56.48 | $56.76 | $56.76 | 15,091 |
2024-04-08 | $56.09 | $56.56 | $56.06 | $56.47 | $56.47 | 25,167 |
2024-04-05 | $55.82 | $56.11 | $55.47 | $56.05 | $56.05 | 25,269 |
2024-04-04 | $56.48 | $56.66 | $55.62 | $56.02 | $56.02 | 18,708 |
2024-04-03 | $56.25 | $56.49 | $56.02 | $56.13 | $56.13 | 21,703 |
2024-04-02 | $56.07 | $56.63 | $56.07 | $56.34 | $56.34 | 14,106 |
2024-04-01 | $56.58 | $56.60 | $55.94 | $56.29 | $56.29 | 25,919 |
2024-03-28 | $56.05 | $56.61 | $55.99 | $56.59 | $56.59 | 22,553 |
2024-03-27 | $54.87 | $56.06 | $54.87 | $56.06 | $56.06 | 28,865 |
2024-03-26 | $55.25 | $55.29 | $54.53 | $54.57 | $54.57 | 19,069 |
2024-03-25 | $55.08 | $55.19 | $54.95 | $55.11 | $55.11 | 10,940 |
2024-03-22 | $55.18 | $55.28 | $54.94 | $55.00 | $55.00 | 19,194 |
2024-03-21 | $55.10 | $55.38 | $54.97 | $54.98 | $54.98 | 17,653 |
2024-03-20 | $55.02 | $55.27 | $54.67 | $54.95 | $54.95 | 30,990 |
2024-03-19 | $54.54 | $54.99 | $54.54 | $54.96 | $54.96 | 22,106 |
2024-03-18 | $54.21 | $54.67 | $54.15 | $54.48 | $54.48 | 15,035 |
2024-03-15 | $54.23 | $54.86 | $54.23 | $54.55 | $54.22 | 14,270 |
2024-03-14 | $54.98 | $54.98 | $54.12 | $54.43 | $54.11 | 36,711 |
2024-03-13 | $55.04 | $55.46 | $54.94 | $55.01 | $54.68 | 28,605 |
2024-03-12 | $55.12 | $55.25 | $54.62 | $54.89 | $54.56 | 42,127 |
2024-03-11 | $55.14 | $55.56 | $54.95 | $55.40 | $55.07 | 18,951 |
2024-03-08 | $55.10 | $55.28 | $54.76 | $55.16 | $54.83 | 20,330 |
2024-03-07 | $55.09 | $55.30 | $55.03 | $55.10 | $54.77 | 16,139 |
2024-03-06 | $54.67 | $54.96 | $54.54 | $54.76 | $54.43 | 21,019 |
2024-03-05 | $54.36 | $55.31 | $54.00 | $54.19 | $53.86 | 28,680 |
2024-03-04 | $53.20 | $54.38 | $53.20 | $54.26 | $53.93 | 21,429 |
2024-03-01 | $53.32 | $53.32 | $52.62 | $53.31 | $52.99 | 27,395 |
2024-02-29 | $53.64 | $53.91 | $53.30 | $53.58 | $53.26 | 23,435 |
2024-02-28 | $53.22 | $53.62 | $53.22 | $53.46 | $53.14 | 31,250 |
2024-02-27 | $52.59 | $53.38 | $52.59 | $53.38 | $53.06 | 25,891 |
2024-02-26 | $53.21 | $53.21 | $52.33 | $52.39 | $52.08 | 146,883 |
2024-02-23 | $53.13 | $53.65 | $53.10 | $53.44 | $53.12 | 29,231 |
2024-02-22 | $53.17 | $53.27 | $52.73 | $53.10 | $52.78 | 79,919 |
2024-02-21 | $52.91 | $53.57 | $52.91 | $53.50 | $53.18 | 32,715 |
2024-02-20 | $52.82 | $53.42 | $52.76 | $52.78 | $52.46 | 48,643 |
2024-02-16 | $52.60 | $53.08 | $52.39 | $52.86 | $52.54 | 110,131 |
2024-02-15 | $52.25 | $52.91 | $52.25 | $52.91 | $52.59 | 22,815 |
2024-02-14 | $52.00 | $52.14 | $51.70 | $51.97 | $51.66 | 46,337 |
2024-02-13 | $52.20 | $52.20 | $51.02 | $51.68 | $51.37 | 18,362 |
2024-02-12 | $51.95 | $52.53 | $51.91 | $52.53 | $52.22 | 13,748 |
2024-02-09 | $51.54 | $52.00 | $51.54 | $51.99 | $51.99 | 15,152 |
2024-02-08 | $51.87 | $51.87 | $51.21 | $51.66 | $51.66 | 21,528 |
2024-02-07 | $52.31 | $52.31 | $51.84 | $52.00 | $52.00 | 22,268 |
2024-02-06 | $51.85 | $52.18 | $51.77 | $52.05 | $52.05 | 38,193 |
2024-02-05 | $52.37 | $52.45 | $51.87 | $51.88 | $51.88 | 49,386 |
2024-02-02 | $53.19 | $53.36 | $52.53 | $52.87 | $52.87 | 62,057 |
2024-02-01 | $52.77 | $53.75 | $52.37 | $53.74 | $53.74 | 28,038 |
2024-01-31 | $52.99 | $53.49 | $52.49 | $52.78 | $52.78 | 51,129 |
2024-01-30 | $52.81 | $53.17 | $52.44 | $52.89 | $52.89 | 40,196 |
2024-01-29 | $52.55 | $53.07 | $52.32 | $52.91 | $52.91 | 113,705 |
2024-01-26 | $52.45 | $52.72 | $52.40 | $52.58 | $52.58 | 123,557 |
2024-01-25 | $51.94 | $52.42 | $51.72 | $52.42 | $52.42 | 69,832 |
2024-01-24 | $52.43 | $52.56 | $51.36 | $51.40 | $51.40 | 54,309 |
2024-01-23 | $52.15 | $52.38 | $51.89 | $52.23 | $52.23 | 116,019 |
2024-01-22 | $52.46 | $52.83 | $51.98 | $52.16 | $52.16 | 41,744 |
2024-01-19 | $52.47 | $52.52 | $52.11 | $52.40 | $52.40 | 132,127 |
2024-01-18 | $52.97 | $52.97 | $52.18 | $52.46 | $52.46 | 74,982 |
2024-01-17 | $53.39 | $53.88 | $52.62 | $52.98 | $52.98 | 38,725 |
2024-01-16 | $54.13 | $54.15 | $53.60 | $53.73 | $53.73 | 30,125 |
2024-01-12 | $54.29 | $54.48 | $54.12 | $54.28 | $54.28 | 11,563 |
2024-01-11 | $55.11 | $55.11 | $53.85 | $54.07 | $54.07 | 23,451 |
2024-01-10 | $55.45 | $55.61 | $55.18 | $55.34 | $55.34 | 125,728 |
2024-01-09 | $55.45 | $55.62 | $55.37 | $55.40 | $55.40 | 26,993 |
2024-01-08 | $55.44 | $55.84 | $55.27 | $55.83 | $55.83 | 17,667 |
2024-01-05 | $55.18 | $55.74 | $55.05 | $55.46 | $55.46 | 32,486 |
2024-01-04 | $55.54 | $55.79 | $55.23 | $55.29 | $55.29 | 101,887 |
2024-01-03 | $55.21 | $55.56 | $55.09 | $55.45 | $55.45 | 35,865 |
2024-01-02 | $54.37 | $55.38 | $54.37 | $55.36 | $55.36 | 76,793 |
2023-12-29 | $54.39 | $54.62 | $54.16 | $54.57 | $54.57 | 150,998 |
2023-12-28 | $54.11 | $54.61 | $54.11 | $54.58 | $54.58 | 25,246 |
2023-12-27 | $54.18 | $54.25 | $53.98 | $54.16 | $54.16 | 40,645 |
2023-12-26 | $53.84 | $54.42 | $53.84 | $54.25 | $54.25 | 32,394 |
2023-12-22 | $53.94 | $54.34 | $53.80 | $53.86 | $53.86 | 18,750 |
2023-12-21 | $53.65 | $53.96 | $53.37 | $53.67 | $53.67 | 22,243 |
2023-12-20 | $54.60 | $54.60 | $53.50 | $53.50 | $53.50 | 32,153 |
2023-12-19 | $54.31 | $54.58 | $54.20 | $54.57 | $54.57 | 26,838 |
2023-12-18 | $54.44 | $54.71 | $54.12 | $54.22 | $54.22 | 61,417 |
2023-12-15 | $55.52 | $55.52 | $54.44 | $54.87 | $54.41 | 36,917 |
2023-12-14 | $56.93 | $57.16 | $55.70 | $55.76 | $55.29 | 41,178 |
2023-12-13 | $54.79 | $56.61 | $54.63 | $56.58 | $56.10 | 24,736 |
2023-12-12 | $54.91 | $54.91 | $54.32 | $54.62 | $54.62 | 16,166 |
2023-12-11 | $54.41 | $54.89 | $54.34 | $54.79 | $54.79 | 47,791 |
2023-12-08 | $54.44 | $54.55 | $54.15 | $54.47 | $54.47 | 40,328 |
2023-12-07 | $54.60 | $54.93 | $54.52 | $54.58 | $54.58 | 47,628 |
2023-12-06 | $54.39 | $54.67 | $54.27 | $54.67 | $54.67 | 24,602 |
2023-12-05 | $54.43 | $54.43 | $53.98 | $54.13 | $54.13 | 27,190 |
2023-12-04 | $54.29 | $54.94 | $54.29 | $54.55 | $54.55 | 27,264 |
2023-12-01 | $53.89 | $54.73 | $53.68 | $54.73 | $54.73 | 72,122 |
2023-11-30 | $53.73 | $54.00 | $53.43 | $53.94 | $53.94 | 39,679 |
2023-11-29 | $54.28 | $54.31 | $53.52 | $53.66 | $53.66 | 40,330 |
2023-11-28 | $53.95 | $54.52 | $53.85 | $54.15 | $54.15 | 60,667 |
2023-11-27 | $53.87 | $54.07 | $53.55 | $53.97 | $53.97 | 31,164 |
2023-11-24 | $53.74 | $53.89 | $53.64 | $53.89 | $53.89 | 9,545 |
2023-11-22 | $53.56 | $53.77 | $53.39 | $53.77 | $53.77 | 27,239 |
2023-11-21 | $53.49 | $53.49 | $53.08 | $53.42 | $53.42 | 41,134 |
2023-11-20 | $53.41 | $53.62 | $52.89 | $53.47 | $53.47 | 72,504 |
2023-11-17 | $53.74 | $53.74 | $53.40 | $53.62 | $53.62 | 35,138 |
2023-11-16 | $53.55 | $53.83 | $53.50 | $53.52 | $53.52 | 40,507 |
2023-11-15 | $53.14 | $53.89 | $53.14 | $53.23 | $53.23 | 27,346 |
2023-11-14 | $52.41 | $53.32 | $52.41 | $53.24 | $53.24 | 39,771 |
2023-11-13 | $51.56 | $51.67 | $51.23 | $51.24 | $51.24 | 69,415 |
2023-11-10 | $51.84 | $51.94 | $51.59 | $51.85 | $51.85 | 30,276 |
2023-11-09 | $52.29 | $52.36 | $51.59 | $51.64 | $51.64 | 51,459 |
2023-11-08 | $51.99 | $52.18 | $51.58 | $52.12 | $52.12 | 28,940 |
2023-11-07 | $52.72 | $52.80 | $52.37 | $52.45 | $52.45 | 37,900 |
2023-11-06 | $52.95 | $53.17 | $52.76 | $52.78 | $52.78 | 32,680 |
2023-11-03 | $53.24 | $53.45 | $53.00 | $53.00 | $53.00 | 28,134 |
2023-11-02 | $51.58 | $52.84 | $51.58 | $52.63 | $52.63 | 38,208 |
2023-11-01 | $50.98 | $51.91 | $50.61 | $51.66 | $51.66 | 24,632 |
2023-10-31 | $50.73 | $51.03 | $50.41 | $50.99 | $50.99 | 45,886 |
2023-10-30 | $50.46 | $50.82 | $50.09 | $50.59 | $50.59 | 122,866 |
2023-10-27 | $51.00 | $51.19 | $50.14 | $50.25 | $50.25 | 24,474 |
2023-10-26 | $50.92 | $51.66 | $50.92 | $51.19 | $51.19 | 73,708 |
2023-10-25 | $50.50 | $50.96 | $50.37 | $50.81 | $50.81 | 68,345 |
2023-10-24 | $50.11 | $50.85 | $50.11 | $50.72 | $50.72 | 48,243 |
2023-10-23 | $49.67 | $50.25 | $49.25 | $49.57 | $49.57 | 88,173 |
2023-10-20 | $50.39 | $50.85 | $50.02 | $50.07 | $50.07 | 35,375 |
2023-10-19 | $50.88 | $51.31 | $50.51 | $50.60 | $50.60 | 44,347 |
2023-10-18 | $51.31 | $51.62 | $50.72 | $51.03 | $51.03 | 41,694 |
2023-10-17 | $51.25 | $51.69 | $51.09 | $51.43 | $51.43 | 26,916 |
2023-10-16 | $51.19 | $51.65 | $50.75 | $51.54 | $51.54 | 98,712 |
2023-10-13 | $50.83 | $51.13 | $50.61 | $50.93 | $50.93 | 52,355 |
2023-10-12 | $51.05 | $51.22 | $50.07 | $50.48 | $50.48 | 214,157 |
2023-10-11 | $50.67 | $51.30 | $50.42 | $51.26 | $51.26 | 90,275 |
2023-10-10 | $49.96 | $50.51 | $49.96 | $50.48 | $50.48 | 44,428 |
2023-10-09 | $49.22 | $49.86 | $49.22 | $49.86 | $49.86 | 77,106 |
2023-10-06 | $48.00 | $49.45 | $47.34 | $49.34 | $49.34 | 405,447 |
2023-10-05 | $48.78 | $48.99 | $48.28 | $48.67 | $48.67 | 56,209 |
2023-10-04 | $48.90 | $48.90 | $48.03 | $48.83 | $48.83 | 46,222 |
2023-10-03 | $47.71 | $48.87 | $47.27 | $48.67 | $48.67 | 44,306 |
2023-10-02 | $50.05 | $50.05 | $47.73 | $48.19 | $48.19 | 201,310 |
2023-09-29 | $50.61 | $50.86 | $50.00 | $50.29 | $50.29 | 107,407 |
2023-09-28 | $51.27 | $51.35 | $50.09 | $50.12 | $50.12 | 62,608 |
2023-09-27 | $51.80 | $51.80 | $50.97 | $51.10 | $51.10 | 51,639 |
2023-09-26 | $53.05 | $53.05 | $51.55 | $51.69 | $51.69 | 35,559 |
2023-09-25 | $53.11 | $53.32 | $52.75 | $53.27 | $53.27 | 62,370 |
2023-09-22 | $53.51 | $53.66 | $53.14 | $53.38 | $53.38 | 29,418 |
2023-09-21 | $53.99 | $54.22 | $53.56 | $53.57 | $53.57 | 35,584 |
2023-09-20 | $54.46 | $54.76 | $54.11 | $54.20 | $54.20 | 21,328 |
2023-09-19 | $54.36 | $54.48 | $54.12 | $54.12 | $54.12 | 16,616 |
2023-09-18 | $54.32 | $54.57 | $54.03 | $54.42 | $54.42 | 19,624 |
2023-09-15 | $54.97 | $55.36 | $54.84 | $54.85 | $54.39 | 28,600 |
2023-09-14 | $54.57 | $55.08 | $54.57 | $55.08 | $54.61 | 51,215 |
2023-09-13 | $53.80 | $54.45 | $53.80 | $54.28 | $53.82 | 34,605 |
2023-09-12 | $53.60 | $53.81 | $53.35 | $53.69 | $53.24 | 28,217 |
2023-09-11 | $53.63 | $53.96 | $53.53 | $53.63 | $53.18 | 20,063 |
2023-09-08 | $53.17 | $53.64 | $53.12 | $53.61 | $53.16 | 15,689 |
2023-09-07 | $52.90 | $53.46 | $52.79 | $53.09 | $53.09 | 23,415 |
2023-09-06 | $52.38 | $52.46 | $52.07 | $52.42 | $52.42 | 73,407 |
2023-09-05 | $52.96 | $52.96 | $51.97 | $52.22 | $52.22 | 48,405 |
2023-09-01 | $53.61 | $53.75 | $52.67 | $53.09 | $53.09 | 36,976 |
2023-08-31 | $54.17 | $54.17 | $53.42 | $53.43 | $53.43 | 33,772 |
2023-08-30 | $54.11 | $54.32 | $53.77 | $53.91 | $53.91 | 37,461 |
2023-08-29 | $54.10 | $54.35 | $53.86 | $54.18 | $54.18 | 38,599 |
2023-08-28 | $54.04 | $54.37 | $53.88 | $53.95 | $53.95 | 31,510 |
2023-08-25 | $53.89 | $54.20 | $53.68 | $53.95 | $53.95 | 60,140 |
2023-08-24 | $53.79 | $54.57 | $53.57 | $53.59 | $53.59 | 38,089 |
2023-08-23 | $53.90 | $54.01 | $53.56 | $53.92 | $53.92 | 97,510 |
2023-08-22 | $53.50 | $53.83 | $53.41 | $53.71 | $53.71 | 102,448 |
2023-08-21 | $53.72 | $53.72 | $53.11 | $53.56 | $53.56 | 49,730 |
2023-08-18 | $53.57 | $53.92 | $53.57 | $53.82 | $53.82 | 40,664 |
2023-08-17 | $53.80 | $54.25 | $53.51 | $53.51 | $53.51 | 22,838 |
2023-08-16 | $53.69 | $53.93 | $53.50 | $53.72 | $53.72 | 44,992 |
2023-08-15 | $53.99 | $53.99 | $53.42 | $53.42 | $53.42 | 27,431 |
2023-08-14 | $54.72 | $54.72 | $54.09 | $54.34 | $54.34 | 40,718 |
2023-08-11 | $54.55 | $54.81 | $54.40 | $54.75 | $54.75 | 28,495 |
2023-08-10 | $55.06 | $55.21 | $54.36 | $54.50 | $54.50 | 40,359 |
2023-08-09 | $54.55 | $55.20 | $54.55 | $54.71 | $54.71 | 73,016 |
2023-08-08 | $54.32 | $54.64 | $53.86 | $54.59 | $54.59 | 141,021 |
2023-08-07 | $54.59 | $54.89 | $54.43 | $54.43 | $54.43 | 61,576 |
2023-08-04 | $55.24 | $55.57 | $54.24 | $54.41 | $54.41 | 49,970 |
2023-08-03 | $56.07 | $56.07 | $55.06 | $55.06 | $55.06 | 31,348 |
2023-08-02 | $56.16 | $56.50 | $55.97 | $56.29 | $56.29 | 31,447 |
2023-08-01 | $56.74 | $57.13 | $56.25 | $56.27 | $56.27 | 25,066 |
2023-07-31 | $57.07 | $57.28 | $56.70 | $56.88 | $56.88 | 32,525 |
2023-07-28 | $57.28 | $57.50 | $56.63 | $56.94 | $56.94 | 28,876 |
2023-07-27 | $57.92 | $58.04 | $56.83 | $56.98 | $56.98 | 63,454 |
2023-07-26 | $57.85 | $58.56 | $57.81 | $58.04 | $58.04 | 28,201 |
2023-07-25 | $57.78 | $58.16 | $57.67 | $57.98 | $57.98 | 63,301 |
2023-07-24 | $58.01 | $58.12 | $57.60 | $57.79 | $57.79 | 77,157 |
2023-07-21 | $57.64 | $58.21 | $57.52 | $58.01 | $58.01 | 92,098 |
2023-07-20 | $56.61 | $57.42 | $56.26 | $57.33 | $57.33 | 56,884 |
2023-07-19 | $55.77 | $56.58 | $55.77 | $56.38 | $56.38 | 43,570 |
2023-07-18 | $55.96 | $56.45 | $55.19 | $55.67 | $55.67 | 42,241 |
2023-07-17 | $56.36 | $56.48 | $55.96 | $56.04 | $56.04 | 54,880 |
2023-07-14 | $113.21 | $113.75 | $112.64 | $113.28 | $113.28 | 75,236 |
2023-07-13 | $113.20 | $113.76 | $112.97 | $113.76 | $113.76 | 42,404 |
2023-07-12 | $112.38 | $113.58 | $112.05 | $113.36 | $113.36 | 60,195 |
2023-07-11 | $110.39 | $111.78 | $110.39 | $111.78 | $111.78 | 51,018 |
2023-07-10 | $110.70 | $110.91 | $109.62 | $110.37 | $110.37 | 85,704 |
2023-07-07 | $110.94 | $111.53 | $110.76 | $110.89 | $110.89 | 58,753 |
2023-07-06 | $111.69 | $111.86 | $110.99 | $111.70 | $111.70 | 90,364 |
2023-07-05 | $110.92 | $113.51 | $110.92 | $112.71 | $112.71 | 74,164 |
2023-07-03 | $110.03 | $111.35 | $110.03 | $111.31 | $111.31 | 10,686 |
2023-06-30 | $109.33 | $110.60 | $109.33 | $110.57 | $110.57 | 27,331 |
2023-06-29 | $108.74 | $109.85 | $108.35 | $109.34 | $109.34 | 26,227 |
2023-06-28 | $110.59 | $110.59 | $108.84 | $109.06 | $109.06 | 26,968 |
2023-06-27 | $110.59 | $111.25 | $110.45 | $110.96 | $110.96 | 33,674 |
2023-06-26 | $109.40 | $110.74 | $109.26 | $110.54 | $110.54 | 34,490 |
2023-06-23 | $111.50 | $111.50 | $109.26 | $109.32 | $109.32 | 18,155 |
2023-06-22 | $111.89 | $111.89 | $110.90 | $111.02 | $111.02 | 10,388 |
2023-06-21 | $110.44 | $111.99 | $109.42 | $111.80 | $111.80 | 64,258 |
2023-06-20 | $111.99 | $112.22 | $110.98 | $111.06 | $111.06 | 58,183 |
2023-06-16 | $112.65 | $114.03 | $112.65 | $113.03 | $113.03 | 23,779 |
2023-06-15 | $111.80 | $113.06 | $111.80 | $112.80 | $112.80 | 37,551 |
2023-06-14 | $111.54 | $112.86 | $111.54 | $111.64 | $111.64 | 20,449 |
2023-06-13 | $111.05 | $111.71 | $110.75 | $111.53 | $111.53 | 35,023 |
2023-06-12 | $111.52 | $111.81 | $111.05 | $111.50 | $111.50 | 129,780 |
2023-06-09 | $111.87 | $112.24 | $111.55 | $111.65 | $111.65 | 27,012 |
2023-06-08 | $111.46 | $112.31 | $111.10 | $112.14 | $112.14 | 15,465 |
2023-06-07 | $109.57 | $111.99 | $109.50 | $111.83 | $111.83 | 19,385 |
2023-06-06 | $110.03 | $110.44 | $109.68 | $109.80 | $109.80 | 21,861 |
2023-06-05 | $109.32 | $110.71 | $109.32 | $109.74 | $109.74 | 24,200 |
2023-06-02 | $107.50 | $109.56 | $107.21 | $109.16 | $109.16 | 63,587 |
2023-06-01 | $109.21 | $109.21 | $107.34 | $107.98 | $107.98 | 30,491 |
2023-05-31 | $107.81 | $109.25 | $107.43 | $108.82 | $108.82 | 43,212 |
2023-05-30 | $108.23 | $108.90 | $107.79 | $107.91 | $107.91 | 44,424 |
2023-05-26 | $108.10 | $108.10 | $107.07 | $108.03 | $108.03 | 25,516 |
2023-05-25 | $109.52 | $109.52 | $107.57 | $108.22 | $108.22 | 42,953 |
2023-05-24 | $110.40 | $110.59 | $109.56 | $109.72 | $109.72 | 28,190 |
2023-05-23 | $110.42 | $111.54 | $110.39 | $110.47 | $110.47 | 100,609 |
2023-05-22 | $110.84 | $111.63 | $110.48 | $110.83 | $110.83 | 40,716 |
2023-05-19 | $111.42 | $112.03 | $110.68 | $110.68 | $110.68 | 32,221 |
2023-05-18 | $110.94 | $110.94 | $109.87 | $110.84 | $110.84 | 32,821 |
2023-05-17 | $111.73 | $111.87 | $110.77 | $111.17 | $111.17 | 39,795 |
2023-05-16 | $113.84 | $114.06 | $111.51 | $111.56 | $111.56 | 193,902 |
2023-05-15 | $115.84 | $115.84 | $113.49 | $114.03 | $114.03 | 134,927 |
2023-05-12 | $115.32 | $116.08 | $114.84 | $115.40 | $115.40 | 19,745 |
2023-05-11 | $115.75 | $115.98 | $114.36 | $114.87 | $114.87 | 30,446 |
2023-05-10 | $116.07 | $116.23 | $114.99 | $116.10 | $116.10 | 16,817 |
2023-05-09 | $114.48 | $115.22 | $114.33 | $115.04 | $115.04 | 12,722 |
2023-05-08 | $115.40 | $115.88 | $114.70 | $115.05 | $115.05 | 17,226 |
2023-05-05 | $114.81 | $115.66 | $114.81 | $115.66 | $115.66 | 30,963 |
2023-05-04 | $114.43 | $115.43 | $113.15 | $114.91 | $114.91 | 71,243 |
2023-05-03 | $114.52 | $115.57 | $113.91 | $114.13 | $114.13 | 29,844 |
2023-05-02 | $115.31 | $115.44 | $113.80 | $114.25 | $114.25 | 25,667 |
2023-05-01 | $115.19 | $116.73 | $115.19 | $115.66 | $115.66 | 17,123 |
2023-04-28 | $115.89 | $116.23 | $115.10 | $115.59 | $115.59 | 10,520 |
2023-04-27 | $115.13 | $115.93 | $114.65 | $115.89 | $115.89 | 40,660 |
2023-04-26 | $116.40 | $116.40 | $114.71 | $114.76 | $114.76 | 16,945 |
2023-04-25 | $116.72 | $117.49 | $116.72 | $117.03 | $117.03 | 9,734 |
2023-04-24 | $116.19 | $117.05 | $115.83 | $117.02 | $117.02 | 8,194 |
2023-04-21 | $116.35 | $116.42 | $115.95 | $116.41 | $116.41 | 183,513 |
2023-04-20 | $115.90 | $116.37 | $115.49 | $115.97 | $115.97 | 15,749 |
2023-04-19 | $115.03 | $116.27 | $115.03 | $116.04 | $116.04 | 20,114 |
2023-04-18 | $115.94 | $115.95 | $114.68 | $115.15 | $115.15 | 43,165 |
2023-04-17 | $115.39 | $115.90 | $114.71 | $115.77 | $115.77 | 20,052 |
2023-04-14 | $116.31 | $116.31 | $114.81 | $115.28 | $115.28 | 13,232 |
2023-04-13 | $116.58 | $116.64 | $114.64 | $116.58 | $116.58 | 9,210 |
2023-04-12 | $117.09 | $117.57 | $116.42 | $116.69 | $116.69 | 16,063 |
2023-04-11 | $117.00 | $117.29 | $116.56 | $116.96 | $116.96 | 21,972 |
2023-04-10 | $116.20 | $116.81 | $115.23 | $116.77 | $116.77 | 11,892 |
2023-04-06 | $116.59 | $116.96 | $115.81 | $116.79 | $116.79 | 15,213 |
2023-04-05 | $112.84 | $116.17 | $112.84 | $116.04 | $116.04 | 53,152 |
2023-04-04 | $112.32 | $112.94 | $112.28 | $112.93 | $112.93 | 9,861 |
2023-04-03 | $112.94 | $113.42 | $112.05 | $112.54 | $112.54 | 19,712 |
2023-03-31 | $112.47 | $113.42 | $112.37 | $113.40 | $113.40 | 22,199 |
2023-03-30 | $112.14 | $112.90 | $112.03 | $112.55 | $112.55 | 23,169 |
2023-03-29 | $110.67 | $112.04 | $110.67 | $111.90 | $111.90 | 10,768 |
2023-03-28 | $109.55 | $111.30 | $109.55 | $110.28 | $110.28 | 10,709 |
2023-03-27 | $110.19 | $110.71 | $109.62 | $109.81 | $109.81 | 24,677 |
2023-03-24 | $106.34 | $109.51 | $106.29 | $109.51 | $109.51 | 17,468 |
2023-03-23 | $107.20 | $108.01 | $105.64 | $106.15 | $106.15 | 26,078 |
2023-03-22 | $109.92 | $109.92 | $107.39 | $107.39 | $107.39 | 24,252 |
2023-03-21 | $112.22 | $112.22 | $108.48 | $109.77 | $109.77 | 17,276 |
2023-03-20 | $111.70 | $112.65 | $111.70 | $112.20 | $112.20 | 24,417 |
2023-03-17 | $112.95 | $112.95 | $111.03 | $111.62 | $111.03 | 17,828 |
2023-03-16 | $111.75 | $112.87 | $111.66 | $112.87 | $112.27 | 28,942 |
2023-03-15 | $109.93 | $112.71 | $109.93 | $111.99 | $111.40 | 28,626 |
2023-03-14 | $110.36 | $111.53 | $109.86 | $110.87 | $110.28 | 21,097 |
2023-03-13 | $107.27 | $111.61 | $107.27 | $109.39 | $108.81 | 53,776 |
2023-03-10 | $109.76 | $109.96 | $107.21 | $107.62 | $107.05 | 18,019 |
2023-03-09 | $110.60 | $111.80 | $109.38 | $109.71 | $109.13 | 92,424 |
2023-03-08 | $109.58 | $110.80 | $109.46 | $110.69 | $110.11 | 47,313 |
2023-03-07 | $111.82 | $111.83 | $109.39 | $109.79 | $109.21 | 12,916 |
2023-03-06 | $111.34 | $112.12 | $111.11 | $111.61 | $111.02 | 18,239 |
2023-03-03 | $109.79 | $111.23 | $108.91 | $111.23 | $110.64 | 23,036 |
2023-03-02 | $107.67 | $109.41 | $107.48 | $109.40 | $108.82 | 27,319 |
2023-03-01 | $109.29 | $109.29 | $107.19 | $107.68 | $107.11 | 24,175 |
2023-02-28 | $110.61 | $111.46 | $109.45 | $109.45 | $109.45 | 158,592 |
2023-02-27 | $112.48 | $113.40 | $111.07 | $111.26 | $111.26 | 21,206 |
2023-02-24 | $111.14 | $112.45 | $110.79 | $112.11 | $112.11 | 34,947 |
2023-02-23 | $112.89 | $112.89 | $111.56 | $111.96 | $111.96 | 26,970 |
2023-02-22 | $112.83 | $113.53 | $112.13 | $112.32 | $112.32 | 48,921 |
2023-02-21 | $114.18 | $114.18 | $112.71 | $112.86 | $112.86 | 7,844 |
2023-02-17 | $113.43 | $115.14 | $113.43 | $114.72 | $114.72 | 11,048 |
2023-02-16 | $113.70 | $113.93 | $112.60 | $113.60 | $113.60 | 29,224 |
2023-02-15 | $113.04 | $114.43 | $112.96 | $114.38 | $114.38 | 10,949 |
2023-02-14 | $114.37 | $114.92 | $113.20 | $113.58 | $113.58 | 13,605 |
2023-02-13 | $113.59 | $114.42 | $113.59 | $114.32 | $114.32 | 18,773 |
2023-02-10 | $111.27 | $113.69 | $111.27 | $113.61 | $113.61 | 31,657 |
2023-02-09 | $113.10 | $113.40 | $111.33 | $111.46 | $111.46 | 43,166 |
2023-02-08 | $114.12 | $114.12 | $112.25 | $112.77 | $112.77 | 52,259 |
2023-02-07 | $114.43 | $114.96 | $113.18 | $114.52 | $114.52 | 15,792 |
2023-02-06 | $113.79 | $114.84 | $113.47 | $114.83 | $114.83 | 12,869 |
2023-02-03 | $115.86 | $115.86 | $112.75 | $113.95 | $113.95 | 25,787 |
2023-02-02 | $116.85 | $117.75 | $115.71 | $116.48 | $116.48 | 44,123 |
2023-02-01 | $115.58 | $116.90 | $114.84 | $116.39 | $116.39 | 19,845 |
2023-01-31 | $115.17 | $115.99 | $114.18 | $115.98 | $115.98 | 13,828 |
2023-01-30 | $115.05 | $115.96 | $114.69 | $114.69 | $114.69 | 55,215 |
2023-01-27 | $114.83 | $115.74 | $114.83 | $115.30 | $115.30 | 10,597 |
2023-01-26 | $114.53 | $115.19 | $114.39 | $115.19 | $115.19 | 17,473 |
2023-01-25 | $114.06 | $114.71 | $113.50 | $114.69 | $114.69 | 11,186 |
2023-01-24 | $114.62 | $115.15 | $113.56 | $114.82 | $114.82 | 22,575 |
2023-01-23 | $114.65 | $115.36 | $114.06 | $114.34 | $114.34 | 26,333 |
2023-01-20 | $113.37 | $114.48 | $112.15 | $114.47 | $114.47 | 22,868 |
2023-01-19 | $114.10 | $114.22 | $113.10 | $113.36 | $113.36 | 17,106 |
2023-01-18 | $117.76 | $117.76 | $114.43 | $114.47 | $114.47 | 22,548 |
2023-01-17 | $117.75 | $118.21 | $117.03 | $117.24 | $117.24 | 29,515 |
2023-01-13 | $117.29 | $117.88 | $116.90 | $117.61 | $117.61 | 20,655 |
2023-01-12 | $119.45 | $119.45 | $118.12 | $118.27 | $118.27 | 25,716 |
2023-01-11 | $118.41 | $119.07 | $118.28 | $119.07 | $119.07 | 138,992 |
2023-01-10 | $117.54 | $117.97 | $116.84 | $117.91 | $117.91 | 27,359 |
2023-01-09 | $116.88 | $118.67 | $116.88 | $117.99 | $117.99 | 29,999 |
2023-01-06 | $115.87 | $117.40 | $115.86 | $117.10 | $117.10 | 11,589 |
2023-01-05 | $116.76 | $116.76 | $114.24 | $114.53 | $114.53 | 47,959 |
2023-01-04 | $116.59 | $118.11 | $116.49 | $117.19 | $117.19 | 42,204 |
2023-01-03 | $116.74 | $116.76 | $114.79 | $116.05 | $116.05 | 22,300 |
2022-12-30 | $117.84 | $117.84 | $115.43 | $116.34 | $116.34 | 38,562 |
2022-12-29 | $117.27 | $118.21 | $117.27 | $117.65 | $117.65 | 22,438 |
2022-12-28 | $118.49 | $118.49 | $116.79 | $116.93 | $116.93 | 20,776 |
2022-12-27 | $117.58 | $118.12 | $117.14 | $118.05 | $118.05 | 13,400 |
2022-12-23 | $116.08 | $117.19 | $115.80 | $117.14 | $117.14 | 10,301 |
2022-12-22 | $116.12 | $116.12 | $114.14 | $115.96 | $115.96 | 20,016 |
2022-12-21 | $116.02 | $116.65 | $115.67 | $116.65 | $116.65 | 43,188 |
2022-12-20 | $115.16 | $115.59 | $114.70 | $115.14 | $115.14 | 15,169 |
2022-12-19 | $115.10 | $116.27 | $114.40 | $115.07 | $115.07 | 22,207 |
2022-12-16 | $116.79 | $116.84 | $114.64 | $116.11 | $115.47 | 28,915 |
2022-12-15 | $118.74 | $119.01 | $117.61 | $118.05 | $117.40 | 25,820 |
2022-12-14 | $119.70 | $121.01 | $118.96 | $119.55 | $118.89 | 32,492 |
2022-12-13 | $120.99 | $120.99 | $118.57 | $119.69 | $119.69 | 10,300 |
2022-12-12 | $117.27 | $119.35 | $117.03 | $119.35 | $119.35 | 24,979 |
2022-12-09 | $116.78 | $117.70 | $116.78 | $116.95 | $116.95 | 25,711 |
2022-12-08 | $116.58 | $117.28 | $116.17 | $117.23 | $117.23 | 19,168 |
2022-12-07 | $117.25 | $117.81 | $116.28 | $116.52 | $116.52 | 7,185 |
2022-12-06 | $116.64 | $117.21 | $115.88 | $117.21 | $117.21 | 88,761 |
2022-12-05 | $117.17 | $117.22 | $116.57 | $116.86 | $116.86 | 139,707 |
2022-12-02 | $116.82 | $117.77 | $116.62 | $117.47 | $117.47 | 7,945 |
2022-12-01 | $119.36 | $120.10 | $118.13 | $118.38 | $118.38 | 11,637 |
2022-11-30 | $116.07 | $118.72 | $115.66 | $118.68 | $118.68 | 10,472 |
2022-11-29 | $116.32 | $116.32 | $115.30 | $115.90 | $115.90 | 14,005 |
2022-11-28 | $117.07 | $117.07 | $116.02 | $116.42 | $116.42 | 11,331 |
2022-11-25 | $116.63 | $117.71 | $116.63 | $117.58 | $117.58 | 3,321 |
2022-11-23 | $115.65 | $116.84 | $115.36 | $116.82 | $116.82 | 8,803 |
2022-11-22 | $115.10 | $116.12 | $114.94 | $115.73 | $115.73 | 11,362 |
2022-11-21 | $114.23 | $114.95 | $113.94 | $114.60 | $114.60 | 12,611 |
2022-11-18 | $112.37 | $114.16 | $112.37 | $114.07 | $114.07 | 12,788 |
2022-11-17 | $112.10 | $112.10 | $111.09 | $111.51 | $111.51 | 19,116 |
2022-11-16 | $112.68 | $113.97 | $112.68 | $113.46 | $113.46 | 11,051 |
2022-11-15 | $112.92 | $113.24 | $111.36 | $112.51 | $112.51 | 66,422 |
2022-11-14 | $112.74 | $113.04 | $111.48 | $111.48 | $111.48 | 18,378 |
2022-11-11 | $114.23 | $114.23 | $111.94 | $112.74 | $112.74 | 15,227 |
2022-11-10 | $112.06 | $114.40 | $110.86 | $114.20 | $114.20 | 23,557 |
2022-11-09 | $109.65 | $110.35 | $108.91 | $108.98 | $108.98 | 13,240 |
2022-11-08 | $109.67 | $110.55 | $109.44 | $110.06 | $110.06 | 27,094 |
2022-11-07 | $111.37 | $111.37 | $108.00 | $109.54 | $109.54 | 25,107 |
2022-11-04 | $110.96 | $111.69 | $109.51 | $111.33 | $111.33 | 48,315 |
2022-11-03 | $108.86 | $111.27 | $108.33 | $110.44 | $110.44 | 31,166 |
2022-11-02 | $110.93 | $112.93 | $109.92 | $109.97 | $109.97 | 93,856 |
2022-11-01 | $111.00 | $111.79 | $110.57 | $111.26 | $111.26 | 15,624 |
2022-10-31 | $111.64 | $111.64 | $110.10 | $110.75 | $110.75 | 14,008 |
2022-10-28 | $109.20 | $111.73 | $109.20 | $111.59 | $111.59 | 14,230 |
2022-10-27 | $108.70 | $109.51 | $108.66 | $108.92 | $108.92 | 17,492 |
2022-10-26 | $108.02 | $108.54 | $107.30 | $107.72 | $107.72 | 23,150 |
2022-10-25 | $105.75 | $108.01 | $105.75 | $107.75 | $107.75 | 9,285 |
2022-10-24 | $105.59 | $106.11 | $105.10 | $105.77 | $105.77 | 23,037 |
2022-10-21 | $103.49 | $105.67 | $102.79 | $105.11 | $105.11 | 33,048 |
2022-10-20 | $105.62 | $105.62 | $102.64 | $103.05 | $103.05 | 21,524 |
2022-10-19 | $105.90 | $106.20 | $104.90 | $105.40 | $105.40 | 80,548 |
2022-10-18 | $106.17 | $107.06 | $105.72 | $106.63 | $106.63 | 89,878 |
2022-10-17 | $104.23 | $105.61 | $104.23 | $104.70 | $104.70 | 38,051 |
2022-10-14 | $105.27 | $105.45 | $102.26 | $102.61 | $102.61 | 16,759 |
2022-10-13 | $99.99 | $104.46 | $99.69 | $104.21 | $104.21 | 128,306 |
2022-10-12 | $104.51 | $104.51 | $101.33 | $101.43 | $101.43 | 53,744 |
2022-10-11 | $104.26 | $105.93 | $104.10 | $104.61 | $104.61 | 113,325 |
2022-10-10 | $104.85 | $106.10 | $104.73 | $104.77 | $104.77 | 39,139 |
2022-10-07 | $106.75 | $106.76 | $104.01 | $104.70 | $104.70 | 44,383 |
2022-10-06 | $109.53 | $109.53 | $106.65 | $106.77 | $106.77 | 90,918 |
2022-10-05 | $111.17 | $111.17 | $108.69 | $109.99 | $109.99 | 35,732 |
2022-10-04 | $110.41 | $112.47 | $110.41 | $112.35 | $112.35 | 28,511 |
2022-10-03 | $108.39 | $110.36 | $107.67 | $109.75 | $109.75 | 46,579 |
2022-09-30 | $109.36 | $109.45 | $106.38 | $106.58 | $106.58 | 138,429 |
2022-09-29 | $112.89 | $112.89 | $108.58 | $108.70 | $108.70 | 204,650 |
2022-09-28 | $113.54 | $113.91 | $112.02 | $113.35 | $113.35 | 50,874 |
2022-09-27 | $115.03 | $115.03 | $111.67 | $112.19 | $112.19 | 60,254 |
2022-09-26 | $117.07 | $117.07 | $113.18 | $114.29 | $114.29 | 101,885 |
2022-09-23 | $117.67 | $117.67 | $115.82 | $117.27 | $117.27 | 87,915 |
2022-09-22 | $119.15 | $119.45 | $118.18 | $118.78 | $118.78 | 91,347 |
2022-09-21 | $121.64 | $122.23 | $119.16 | $119.16 | $119.16 | 44,536 |
2022-09-20 | $121.97 | $121.97 | $120.01 | $120.70 | $120.70 | 24,131 |
2022-09-19 | $120.93 | $122.54 | $120.67 | $122.49 | $122.49 | 16,480 |
2022-09-16 | $121.75 | $122.33 | $121.65 | $121.93 | $121.15 | 70,629 |
2022-09-15 | $124.49 | $124.49 | $121.97 | $122.27 | $121.49 | 24,502 |
2022-09-14 | $124.26 | $125.73 | $124.26 | $125.11 | $124.31 | 47,811 |
2022-09-13 | $126.58 | $126.58 | $123.57 | $123.98 | $123.98 | 67,652 |
2022-09-12 | $126.79 | $127.59 | $126.17 | $127.40 | $127.40 | 36,972 |
2022-09-09 | $126.29 | $126.77 | $125.67 | $126.31 | $126.31 | 26,925 |
2022-09-08 | $125.14 | $126.13 | $124.88 | $125.55 | $125.55 | 59,594 |
2022-09-07 | $122.35 | $125.54 | $122.35 | $125.45 | $125.45 | 127,811 |
2022-09-06 | $122.36 | $123.03 | $121.33 | $121.62 | $121.62 | 38,196 |
2022-09-02 | $123.74 | $124.50 | $121.58 | $121.86 | $121.86 | 18,233 |
2022-09-01 | $121.48 | $123.08 | $121.09 | $122.94 | $122.94 | 49,114 |
2022-08-31 | $122.55 | $122.68 | $121.40 | $121.42 | $121.42 | 36,934 |
2022-08-30 | $124.19 | $124.19 | $121.83 | $121.91 | $121.91 | 10,299 |
2022-08-29 | $123.14 | $124.80 | $122.72 | $123.91 | $123.91 | 11,617 |
2022-08-26 | $125.43 | $125.71 | $123.40 | $123.42 | $123.42 | 43,759 |
2022-08-25 | $124.69 | $125.37 | $124.37 | $125.36 | $125.36 | 45,212 |
2022-08-24 | $124.18 | $124.49 | $123.56 | $124.39 | $124.39 | 15,472 |
2022-08-23 | $124.97 | $124.97 | $123.56 | $124.02 | $124.02 | 18,056 |
2022-08-22 | $126.21 | $126.21 | $124.48 | $124.76 | $124.76 | 26,579 |
2022-08-19 | $127.01 | $127.08 | $126.07 | $126.66 | $126.66 | 30,716 |
2022-08-18 | $126.42 | $126.91 | $126.22 | $126.69 | $126.69 | 37,366 |
2022-08-17 | $126.05 | $126.53 | $125.79 | $126.10 | $126.10 | 27,105 |
2022-08-16 | $125.79 | $126.62 | $125.79 | $126.31 | $126.31 | 28,176 |
2022-08-15 | $124.74 | $126.00 | $124.74 | $125.88 | $125.88 | 46,390 |
2022-08-12 | $123.55 | $124.84 | $123.50 | $124.82 | $124.82 | 22,341 |
2022-08-11 | $122.50 | $123.48 | $122.45 | $122.59 | $122.59 | 43,992 |
2022-08-10 | $122.27 | $122.48 | $121.54 | $122.30 | $122.30 | 20,383 |
2022-08-09 | $121.01 | $121.93 | $121.01 | $121.77 | $121.77 | 46,987 |
2022-08-08 | $121.04 | $121.57 | $120.12 | $120.51 | $120.51 | 22,687 |
2022-08-05 | $120.08 | $120.35 | $119.05 | $120.16 | $120.16 | 19,830 |
2022-08-04 | $120.10 | $121.23 | $120.10 | $120.40 | $120.40 | 87,519 |
2022-08-03 | $119.74 | $120.53 | $117.70 | $120.37 | $120.37 | 20,403 |
2022-08-02 | $120.45 | $120.96 | $119.60 | $119.67 | $119.67 | 95,234 |
2022-08-01 | $119.88 | $120.05 | $118.95 | $119.92 | $119.92 | 53,351 |
2022-07-29 | $118.77 | $120.34 | $118.77 | $120.09 | $120.09 | 106,858 |
2022-07-28 | $116.61 | $118.95 | $116.37 | $118.76 | $118.76 | 30,842 |
2022-07-27 | $114.35 | $114.80 | $113.82 | $114.66 | $114.66 | 29,575 |
2022-07-26 | $113.40 | $114.70 | $113.40 | $114.43 | $114.43 | 11,110 |
2022-07-25 | $112.07 | $113.44 | $111.79 | $113.40 | $113.40 | 19,914 |
2022-07-22 | $111.37 | $112.19 | $111.09 | $111.94 | $111.94 | 33,792 |
2022-07-21 | $110.47 | $110.68 | $109.92 | $110.64 | $110.64 | 35,992 |
2022-07-20 | $112.15 | $112.15 | $110.38 | $110.52 | $110.52 | 24,758 |
2022-07-19 | $112.16 | $112.49 | $111.72 | $111.98 | $111.98 | 11,845 |
2022-07-18 | $112.93 | $112.93 | $111.33 | $111.42 | $111.42 | 41,839 |
2022-07-15 | $112.92 | $112.94 | $110.91 | $112.80 | $112.80 | 19,308 |
2022-07-14 | $110.96 | $112.55 | $110.59 | $112.43 | $112.43 | 34,232 |
2022-07-13 | $112.36 | $113.68 | $112.12 | $112.60 | $112.60 | 40,623 |
2022-07-12 | $113.50 | $114.63 | $112.78 | $113.25 | $113.25 | 25,024 |
2022-07-11 | $112.94 | $113.75 | $112.34 | $113.67 | $113.67 | 21,810 |
2022-07-08 | $112.90 | $113.54 | $112.78 | $113.14 | $113.14 | 32,058 |
2022-07-07 | $114.45 | $114.45 | $113.46 | $113.49 | $113.49 | 67,076 |
2022-07-06 | $112.64 | $114.63 | $112.14 | $113.68 | $113.68 | 76,235 |
2022-07-05 | $116.46 | $116.46 | $110.76 | $112.45 | $112.45 | 64,044 |
2022-07-01 | $114.74 | $117.00 | $114.55 | $116.88 | $116.88 | 82,339 |
2022-06-30 | $112.56 | $114.98 | $112.31 | $114.24 | $114.24 | 44,532 |
2022-06-29 | $113.56 | $113.56 | $112.49 | $113.16 | $113.16 | 31,033 |
2022-06-28 | $114.12 | $114.82 | $113.05 | $113.21 | $113.21 | 42,996 |
2022-06-27 | $112.30 | $113.57 | $112.27 | $113.46 | $113.46 | 38,024 |
2022-06-24 | $110.55 | $112.57 | $110.50 | $112.30 | $112.30 | 114,645 |
2022-06-23 | $108.07 | $110.26 | $108.07 | $110.09 | $110.09 | 61,584 |
2022-06-22 | $106.49 | $108.58 | $106.49 | $107.83 | $107.83 | 52,990 |
2022-06-21 | $105.63 | $107.53 | $105.27 | $106.99 | $106.99 | 86,973 |
2022-06-17 | $106.87 | $107.54 | $104.64 | $105.76 | $105.13 | 102,025 |
2022-06-16 | $107.38 | $107.45 | $105.83 | $106.76 | $106.13 | 97,514 |
2022-06-15 | $108.89 | $110.31 | $107.57 | $108.79 | $108.14 | 57,949 |
2022-06-14 | $111.60 | $111.65 | $107.10 | $108.22 | $107.58 | 42,401 |
2022-06-13 | $116.00 | $116.00 | $111.11 | $111.34 | $110.68 | 132,845 |
2022-06-10 | $116.84 | $117.88 | $116.15 | $117.02 | $116.32 | 33,976 |
2022-06-09 | $120.84 | $121.35 | $117.97 | $118.01 | $117.31 | 50,316 |
2022-06-08 | $123.26 | $123.26 | $121.00 | $121.13 | $120.41 | 37,773 |
2022-06-07 | $122.53 | $123.72 | $121.90 | $123.67 | $122.93 | 54,345 |
2022-06-06 | $123.32 | $123.55 | $122.62 | $122.89 | $122.16 | 61,233 |
2022-06-03 | $122.52 | $123.03 | $122.17 | $122.34 | $121.61 | 163,595 |
2022-06-02 | $122.99 | $122.99 | $120.55 | $122.79 | $122.06 | 72,192 |
2022-06-01 | $123.48 | $123.48 | $121.41 | $122.42 | $121.69 | 50,298 |
2022-05-31 | $123.23 | $123.56 | $122.10 | $122.65 | $121.92 | 43,650 |
2022-05-27 | $122.72 | $124.32 | $122.72 | $124.32 | $123.58 | 43,696 |
2022-05-26 | $122.99 | $123.48 | $122.47 | $122.67 | $121.94 | 45,275 |
2022-05-25 | $122.11 | $122.51 | $121.27 | $122.05 | $121.32 | 68,201 |
2022-05-24 | $120.24 | $122.19 | $119.09 | $122.09 | $121.36 | 48,251 |
2022-05-23 | $119.72 | $120.24 | $118.84 | $119.77 | $119.06 | 45,373 |
2022-05-20 | $118.91 | $118.91 | $116.73 | $118.46 | $117.76 | 39,141 |
2022-05-19 | $117.99 | $118.40 | $116.51 | $118.31 | $117.61 | 33,878 |
2022-05-18 | $119.69 | $119.77 | $118.05 | $118.29 | $117.59 | 44,414 |
2022-05-17 | $119.08 | $119.47 | $117.29 | $119.44 | $118.73 | 26,215 |
2022-05-16 | $117.69 | $118.59 | $117.30 | $118.11 | $117.41 | 124,645 |
2022-05-13 | $117.35 | $117.83 | $116.10 | $117.71 | $117.01 | 32,715 |
2022-05-12 | $117.41 | $117.47 | $114.96 | $116.18 | $115.49 | 44,164 |
2022-05-11 | $116.98 | $119.35 | $116.94 | $117.44 | $116.74 | 44,984 |
2022-05-10 | $118.28 | $119.69 | $115.52 | $116.58 | $115.89 | 65,808 |
2022-05-09 | $117.87 | $119.11 | $116.88 | $117.95 | $117.25 | 114,189 |
2022-05-06 | $117.44 | $118.97 | $117.24 | $118.56 | $117.85 | 29,353 |
2022-05-05 | $118.29 | $118.95 | $116.68 | $117.69 | $116.99 | 35,530 |
2022-05-04 | $116.96 | $119.14 | $116.96 | $118.94 | $118.23 | 54,996 |
2022-05-03 | $116.33 | $118.14 | $116.02 | $116.38 | $115.69 | 72,467 |
2022-05-02 | $117.35 | $117.80 | $114.52 | $115.89 | $115.20 | 60,591 |
2022-04-29 | $120.25 | $120.25 | $116.86 | $116.96 | $116.26 | 44,926 |
2022-04-28 | $120.04 | $120.84 | $119.47 | $120.55 | $119.83 | 32,199 |
2022-04-27 | $120.31 | $120.94 | $118.86 | $119.22 | $118.51 | 54,106 |
2022-04-26 | $120.77 | $122.20 | $119.89 | $119.89 | $119.18 | 33,472 |
2022-04-25 | $123.07 | $123.07 | $119.66 | $121.36 | $120.64 | 58,105 |
2022-04-22 | $124.07 | $124.07 | $122.40 | $122.45 | $121.72 | 145,096 |
2022-04-21 | $126.18 | $126.28 | $124.38 | $124.47 | $123.73 | 100,953 |
2022-04-20 | $125.71 | $126.62 | $125.62 | $126.08 | $125.33 | 73,480 |
2022-04-19 | $123.97 | $124.91 | $123.97 | $124.77 | $124.03 | 25,973 |
2022-04-18 | $124.47 | $124.89 | $123.33 | $123.66 | $122.92 | 25,310 |
2022-04-14 | $124.57 | $124.64 | $124.08 | $124.08 | $123.34 | 20,733 |
2022-04-13 | $124.50 | $124.50 | $123.22 | $123.99 | $123.25 | 43,593 |
2022-04-12 | $123.48 | $124.78 | $123.21 | $124.20 | $123.46 | 72,531 |
2022-04-11 | $125.86 | $125.86 | $123.52 | $123.54 | $122.81 | 87,687 |
2022-04-08 | $125.05 | $125.60 | $124.30 | $125.11 | $124.37 | 33,757 |
2022-04-07 | $125.45 | $125.45 | $123.72 | $124.54 | $123.80 | 47,245 |
2022-04-06 | $122.75 | $125.00 | $122.58 | $125.00 | $124.26 | 59,540 |
2022-04-05 | $121.83 | $123.51 | $121.83 | $122.34 | $121.61 | 56,581 |
2022-04-04 | $122.24 | $122.24 | $120.47 | $121.71 | $120.99 | 41,454 |
2022-04-01 | $121.26 | $122.70 | $120.35 | $122.69 | $121.96 | 26,656 |
2022-03-31 | $121.12 | $121.99 | $120.94 | $120.94 | $120.22 | 17,793 |
2022-03-30 | $120.20 | $120.96 | $119.84 | $120.96 | $120.24 | 33,533 |
2022-03-29 | $119.49 | $120.00 | $118.58 | $119.96 | $119.25 | 69,232 |
2022-03-28 | $118.32 | $118.74 | $117.70 | $118.74 | $118.03 | 20,490 |
2022-03-25 | $116.36 | $117.91 | $116.36 | $117.88 | $117.18 | 88,628 |
2022-03-24 | $114.72 | $115.99 | $114.72 | $115.97 | $115.28 | 8,910 |
2022-03-23 | $114.69 | $115.37 | $114.10 | $114.85 | $114.17 | 19,874 |
2022-03-22 | $115.25 | $115.25 | $114.36 | $114.60 | $113.92 | 9,987 |
2022-03-21 | $113.81 | $115.00 | $113.81 | $114.62 | $113.94 | 28,401 |
2022-03-18 | $115.62 | $115.66 | $114.21 | $114.48 | $113.15 | 13,028 |
2022-03-17 | $115.34 | $116.24 | $115.34 | $115.48 | $114.13 | 19,284 |
2022-03-16 | $115.03 | $115.43 | $113.62 | $115.02 | $113.68 | 14,544 |
2022-03-15 | $114.77 | $115.43 | $114.18 | $115.17 | $113.82 | 15,956 |
2022-03-14 | $115.15 | $115.35 | $113.49 | $113.98 | $112.65 | 6,617 |
2022-03-11 | $114.99 | $115.28 | $114.00 | $114.12 | $112.79 | 72,534 |
2022-03-10 | $113.08 | $114.55 | $113.08 | $114.43 | $113.10 | 21,579 |
2022-03-09 | $114.54 | $114.73 | $113.47 | $113.47 | $112.15 | 22,753 |
2022-03-08 | $116.20 | $116.25 | $114.07 | $114.07 | $112.74 | 135,419 |
2022-03-07 | $115.55 | $115.96 | $114.19 | $115.83 | $114.48 | 70,736 |
2022-03-04 | $112.31 | $114.98 | $112.13 | $114.98 | $113.64 | 25,151 |
2022-03-03 | $111.37 | $112.95 | $111.37 | $112.55 | $111.24 | 109,846 |
2022-03-02 | $109.68 | $110.92 | $109.68 | $110.56 | $109.27 | 6,300 |
2022-03-01 | $110.37 | $110.37 | $108.21 | $108.86 | $107.59 | 23,917 |
2022-02-28 | $109.36 | $110.17 | $108.94 | $110.13 | $108.85 | 45,501 |
2022-02-25 | $107.64 | $109.88 | $107.64 | $109.76 | $108.48 | 45,281 |
2022-02-24 | $105.17 | $106.51 | $104.70 | $106.51 | $105.27 | 51,924 |
2022-02-23 | $107.71 | $107.89 | $106.12 | $106.12 | $104.88 | 20,450 |
2022-02-22 | $108.06 | $108.48 | $107.35 | $107.78 | $106.52 | 10,404 |
2022-02-18 | $108.09 | $108.66 | $107.49 | $107.88 | $106.62 | 11,913 |
2022-02-17 | $108.00 | $108.48 | $106.84 | $108.04 | $106.78 | 7,675 |
2022-02-16 | $108.05 | $108.37 | $106.95 | $107.98 | $106.73 | 19,768 |
2022-02-15 | $108.79 | $108.89 | $107.25 | $107.54 | $106.29 | 5,773 |
2022-02-14 | $110.14 | $110.14 | $107.52 | $108.22 | $106.96 | 14,349 |
2022-02-11 | $110.02 | $110.61 | $109.14 | $109.49 | $108.21 | 8,359 |
2022-02-10 | $111.29 | $111.60 | $109.14 | $109.56 | $108.28 | 81,671 |
2022-02-09 | $112.53 | $112.73 | $111.88 | $112.20 | $110.90 | 7,745 |
2022-02-08 | $111.71 | $112.35 | $111.67 | $111.78 | $110.48 | 9,652 |
2022-02-07 | $111.63 | $111.81 | $111.00 | $111.47 | $110.17 | 7,044 |
2022-02-04 | $112.00 | $112.40 | $111.53 | $111.59 | $110.29 | 7,858 |
2022-02-03 | $112.72 | $112.99 | $112.30 | $112.58 | $111.27 | 7,236 |
2022-02-02 | $111.26 | $112.85 | $111.25 | $112.84 | $111.53 | 15,647 |
2022-02-01 | $112.65 | $112.65 | $110.39 | $111.15 | $109.85 | 22,477 |
2022-01-31 | $110.73 | $112.54 | $110.73 | $112.54 | $111.23 | 10,744 |
2022-01-28 | $109.33 | $111.32 | $109.29 | $111.32 | $110.03 | 52,228 |
2022-01-27 | $110.44 | $111.08 | $109.21 | $109.72 | $108.44 | 25,481 |
2022-01-26 | $110.19 | $110.58 | $108.24 | $108.88 | $107.61 | 6,372 |
2022-01-25 | $108.97 | $110.09 | $108.43 | $109.28 | $108.01 | 19,961 |
2022-01-24 | $111.08 | $111.08 | $107.42 | $109.85 | $108.57 | 32,438 |
2022-01-21 | $111.50 | $112.00 | $110.98 | $111.17 | $109.87 | 9,988 |
2022-01-20 | $112.00 | $112.34 | $110.99 | $110.99 | $109.70 | 16,061 |
2022-01-19 | $111.07 | $112.02 | $110.89 | $111.18 | $109.88 | 12,584 |
2022-01-18 | $111.66 | $111.66 | $110.00 | $110.93 | $109.64 | 48,180 |
2022-01-14 | $112.78 | $112.78 | $111.51 | $112.13 | $110.82 | 6,227 |
2022-01-13 | $111.99 | $112.90 | $111.92 | $112.51 | $111.20 | 7,947 |
2022-01-12 | $111.68 | $112.14 | $111.46 | $111.93 | $110.63 | 9,025 |
2022-01-11 | $112.93 | $112.93 | $110.97 | $111.62 | $110.32 | 4,695 |
2022-01-10 | $113.35 | $113.35 | $112.35 | $112.63 | $111.32 | 9,725 |
2022-01-07 | $111.97 | $113.69 | $111.87 | $113.18 | $111.86 | 5,669 |
2022-01-06 | $112.86 | $113.34 | $112.30 | $112.46 | $111.15 | 8,292 |
2022-01-05 | $113.33 | $114.00 | $113.01 | $113.01 | $111.69 | 10,014 |
2022-01-04 | $113.15 | $114.28 | $113.14 | $113.14 | $111.82 | 27,140 |
2022-01-03 | $113.73 | $113.73 | $112.10 | $113.27 | $111.95 | 17,008 |
2021-12-31 | $113.80 | $114.39 | $113.47 | $114.16 | $112.83 | 7,983 |
2021-12-30 | $113.91 | $114.05 | $113.29 | $113.85 | $112.52 | 7,248 |
2021-12-29 | $113.12 | $113.66 | $112.97 | $113.66 | $112.33 | 4,486 |
2021-12-28 | $111.70 | $112.86 | $111.70 | $112.86 | $111.54 | 7,909 |
2021-12-27 | $111.33 | $111.85 | $111.13 | $111.85 | $110.54 | 9,754 |
2021-12-23 | $111.80 | $111.86 | $111.38 | $111.38 | $110.08 | 4,986 |
2021-12-22 | $110.42 | $111.37 | $110.42 | $111.34 | $110.04 | 12,875 |
2021-12-21 | $111.45 | $111.93 | $110.41 | $110.73 | $109.44 | 67,254 |
2021-12-20 | $110.10 | $110.88 | $108.99 | $110.88 | $109.59 | 10,394 |
2021-12-17 | $112.82 | $112.82 | $111.22 | $111.40 | $109.51 | 5,673 |
2021-12-16 | $112.14 | $113.69 | $112.14 | $113.00 | $111.08 | 8,203 |
2021-12-15 | $110.83 | $112.38 | $110.83 | $112.35 | $110.44 | 5,401 |
2021-12-14 | $111.15 | $111.30 | $110.35 | $110.53 | $108.66 | 8,644 |
2021-12-13 | $109.93 | $111.67 | $109.93 | $111.12 | $109.23 | 6,686 |
2021-12-10 | $109.99 | $110.16 | $109.62 | $109.92 | $108.06 | 5,254 |
2021-12-09 | $108.70 | $109.88 | $108.70 | $109.38 | $107.53 | 7,052 |
2021-12-08 | $109.41 | $110.00 | $108.97 | $109.46 | $107.60 | 7,415 |
2021-12-07 | $109.16 | $109.83 | $109.16 | $109.55 | $107.70 | 10,080 |
2021-12-06 | $107.66 | $109.67 | $107.66 | $108.81 | $106.96 | 10,553 |
2021-12-03 | $106.07 | $107.01 | $105.16 | $106.96 | $105.15 | 10,550 |
2021-12-02 | $104.80 | $106.55 | $104.80 | $105.56 | $103.77 | 7,387 |
2021-12-01 | $105.17 | $106.82 | $104.26 | $104.26 | $102.49 | 21,682 |
2021-11-30 | $106.28 | $106.59 | $104.30 | $104.30 | $102.53 | 12,685 |
2021-11-29 | $106.90 | $107.58 | $106.58 | $107.44 | $105.62 | 9,934 |
2021-11-26 | $107.02 | $107.13 | $106.04 | $106.14 | $104.34 | 2,614 |
2021-11-24 | $108.15 | $108.24 | $107.66 | $107.96 | $106.13 | 9,835 |
2021-11-23 | $108.18 | $108.55 | $107.57 | $107.99 | $106.16 | 9,253 |
2021-11-22 | $106.82 | $108.26 | $106.78 | $107.92 | $106.09 | 20,120 |
2021-11-19 | $106.05 | $107.01 | $106.05 | $106.96 | $105.15 | 7,113 |
2021-11-18 | $106.61 | $106.82 | $105.91 | $106.22 | $104.42 | 5,518 |
2021-11-17 | $106.64 | $106.93 | $106.26 | $106.91 | $105.10 | 65,172 |
2021-11-16 | $107.44 | $107.65 | $106.94 | $106.94 | $105.13 | 69,704 |
2021-11-15 | $106.20 | $107.40 | $106.20 | $107.40 | $105.58 | 12,252 |
2021-11-12 | $106.02 | $106.10 | $105.38 | $105.94 | $104.14 | 19,972 |
2021-11-11 | $106.56 | $106.56 | $105.66 | $106.11 | $104.31 | 7,725 |
2021-11-10 | $105.51 | $106.59 | $105.51 | $106.56 | $104.75 | 9,434 |
2021-11-09 | $105.36 | $105.90 | $105.20 | $105.59 | $103.80 | 10,653 |
2021-11-08 | $107.00 | $107.00 | $104.74 | $105.17 | $103.39 | 11,724 |
2021-11-05 | $106.15 | $107.19 | $106.15 | $106.90 | $105.08 | 4,514 |
2021-11-04 | $106.34 | $106.73 | $105.10 | $105.97 | $104.17 | 10,041 |
2021-11-03 | $106.68 | $107.27 | $106.02 | $106.72 | $104.91 | 5,754 |
2021-11-02 | $107.43 | $107.43 | $106.19 | $106.97 | $105.16 | 8,036 |
2021-11-01 | $106.43 | $107.19 | $106.34 | $106.97 | $105.16 | 37,269 |
2021-10-29 | $106.90 | $107.48 | $106.18 | $106.46 | $104.65 | 6,390 |
2021-10-28 | $106.90 | $107.13 | $106.39 | $107.04 | $105.22 | 5,917 |
2021-10-27 | $106.99 | $107.20 | $106.57 | $106.57 | $104.76 | 6,127 |
2021-10-26 | $107.21 | $107.98 | $106.99 | $107.26 | $105.44 | 14,504 |
2021-10-25 | $107.20 | $107.43 | $106.78 | $106.85 | $105.04 | 7,519 |
2021-10-22 | $107.10 | $107.44 | $106.98 | $107.28 | $105.46 | 7,671 |
2021-10-21 | $106.75 | $106.99 | $106.59 | $106.63 | $104.82 | 9,767 |
2021-10-20 | $105.54 | $107.16 | $105.54 | $106.81 | $105.00 | 11,828 |
2021-10-19 | $104.70 | $105.33 | $104.70 | $105.24 | $103.45 | 10,327 |
2021-10-18 | $104.85 | $104.85 | $104.02 | $104.21 | $102.45 | 15,752 |
2021-10-15 | $105.70 | $106.09 | $105.26 | $105.41 | $103.62 | 13,739 |
2021-10-14 | $104.71 | $105.73 | $104.61 | $105.50 | $103.71 | 11,240 |
2021-10-13 | $103.22 | $104.39 | $103.00 | $104.39 | $102.62 | 13,984 |
2021-10-12 | $103.28 | $103.47 | $103.05 | $103.30 | $101.55 | 6,863 |
2021-10-11 | $103.59 | $103.75 | $102.69 | $102.81 | $101.06 | 36,675 |
2021-10-08 | $104.61 | $104.68 | $103.82 | $103.86 | $102.10 | 8,262 |
2021-10-07 | $105.28 | $105.93 | $104.48 | $104.52 | $102.75 | 10,681 |
2021-10-06 | $103.42 | $105.21 | $102.88 | $105.21 | $103.42 | 9,087 |
2021-10-05 | $103.97 | $104.55 | $103.75 | $103.89 | $102.13 | 122,973 |
2021-10-04 | $102.36 | $104.43 | $102.36 | $104.04 | $102.28 | 6,853 |
2021-10-01 | $103.44 | $103.44 | $102.36 | $102.55 | $100.81 | 9,045 |
2021-09-30 | $104.10 | $104.10 | $102.67 | $102.67 | $100.93 | 8,693 |
2021-09-29 | $102.64 | $104.29 | $102.64 | $103.64 | $101.88 | 6,296 |
2021-09-28 | $103.48 | $103.65 | $102.19 | $102.46 | $100.73 | 16,925 |
2021-09-27 | $104.68 | $105.33 | $103.50 | $103.60 | $101.84 | 20,961 |
2021-09-24 | $104.79 | $105.17 | $104.48 | $104.59 | $102.82 | 7,207 |
2021-09-23 | $104.96 | $105.70 | $104.53 | $104.53 | $102.76 | 9,490 |
2021-09-22 | $105.36 | $105.73 | $104.92 | $104.97 | $103.19 | 5,085 |
2021-09-21 | $106.31 | $106.31 | $105.18 | $105.19 | $103.41 | 4,701 |
2021-09-20 | $105.84 | $106.20 | $104.33 | $105.48 | $103.69 | 7,975 |
2021-09-17 | $108.02 | $108.20 | $106.50 | $106.53 | $103.94 | 15,808 |
2021-09-16 | $108.97 | $108.97 | $107.82 | $107.82 | $105.21 | 8,294 |
2021-09-15 | $108.25 | $109.51 | $108.25 | $108.70 | $106.06 | 7,890 |
2021-09-14 | $110.19 | $110.19 | $108.89 | $108.94 | $106.30 | 8,586 |
2021-09-13 | $110.68 | $110.68 | $109.30 | $109.54 | $106.88 | 17,608 |
2021-09-10 | $111.61 | $111.61 | $109.73 | $109.73 | $107.07 | 6,418 |
2021-09-09 | $111.80 | $111.90 | $111.37 | $111.37 | $108.67 | 10,789 |
2021-09-08 | $111.29 | $112.40 | $111.15 | $112.07 | $109.35 | 8,344 |
2021-09-07 | $110.89 | $110.91 | $110.22 | $110.22 | $107.55 | 15,414 |
2021-09-03 | $112.10 | $112.32 | $111.73 | $111.76 | $109.05 | 4,381 |
2021-09-02 | $112.05 | $112.58 | $111.98 | $112.58 | $109.85 | 5,909 |
2021-09-01 | $110.80 | $111.99 | $110.80 | $111.72 | $109.01 | 5,904 |
2021-08-31 | $110.40 | $110.77 | $109.99 | $110.39 | $107.71 | 9,985 |
2021-08-30 | $110.29 | $110.64 | $110.29 | $110.38 | $107.70 | 4,140 |
2021-08-27 | $110.76 | $110.79 | $110.35 | $110.39 | $107.71 | 3,413 |
2021-08-26 | $110.34 | $110.53 | $110.19 | $110.34 | $107.67 | 2,930 |
2021-08-25 | $110.19 | $111.07 | $110.19 | $110.78 | $108.09 | 5,695 |
2021-08-24 | $110.25 | $110.71 | $110.25 | $110.52 | $107.83 | 7,154 |
2021-08-23 | $112.58 | $112.58 | $111.21 | $111.21 | $108.51 | 4,715 |
2021-08-20 | $110.76 | $112.41 | $110.73 | $112.38 | $109.65 | 5,399 |
2021-08-19 | $110.78 | $111.95 | $110.78 | $111.08 | $108.38 | 4,820 |
2021-08-18 | $111.55 | $111.55 | $110.59 | $110.85 | $108.16 | 4,140 |
2021-08-17 | $110.94 | $111.43 | $110.42 | $111.43 | $108.72 | 4,793 |
2021-08-16 | $111.02 | $112.29 | $111.02 | $111.43 | $108.72 | 5,835 |
2021-08-13 | $110.28 | $111.03 | $110.26 | $110.90 | $108.21 | 7,651 |
2021-08-12 | $110.25 | $110.49 | $110.02 | $110.22 | $107.55 | 3,576 |
2021-08-11 | $109.83 | $110.49 | $109.83 | $110.20 | $107.52 | 3,891 |
2021-08-10 | $109.31 | $109.80 | $109.31 | $109.42 | $106.76 | 16,502 |
2021-08-09 | $109.37 | $109.44 | $108.94 | $109.44 | $106.78 | 7,139 |
2021-08-06 | $109.60 | $110.24 | $109.47 | $109.48 | $106.82 | 4,887 |
2021-08-05 | $108.18 | $109.29 | $108.18 | $109.28 | $106.63 | 5,850 |
2021-08-04 | $107.56 | $107.94 | $106.70 | $107.86 | $105.24 | 14,930 |
2021-08-03 | $107.93 | $108.53 | $107.83 | $108.21 | $105.59 | 25,799 |
2021-08-02 | $107.24 | $108.03 | $107.06 | $107.60 | $104.99 | 7,392 |
2021-07-30 | $108.00 | $108.30 | $106.82 | $106.87 | $104.28 | 10,580 |
2021-07-29 | $107.80 | $108.21 | $107.56 | $107.99 | $105.37 | 8,743 |
2021-07-28 | $108.59 | $108.64 | $107.07 | $107.84 | $105.23 | 5,303 |
2021-07-27 | $106.67 | $108.68 | $106.25 | $108.59 | $105.95 | 34,156 |
2021-07-26 | $106.77 | $106.77 | $106.19 | $106.73 | $104.14 | 6,798 |
2021-07-23 | $105.98 | $106.72 | $105.83 | $106.67 | $104.08 | 4,935 |
2021-07-22 | $105.27 | $105.76 | $105.06 | $105.47 | $102.91 | 4,704 |
2021-07-21 | $106.14 | $106.40 | $105.22 | $105.23 | $102.68 | 5,699 |
2021-07-20 | $105.90 | $107.01 | $105.90 | $106.25 | $103.67 | 6,005 |
2021-07-19 | $107.48 | $107.48 | $104.60 | $105.60 | $103.04 | 6,103 |
2021-07-16 | $106.97 | $107.99 | $106.97 | $107.75 | $105.13 | 3,620 |
2021-07-15 | $105.33 | $106.65 | $105.33 | $106.65 | $104.07 | 6,369 |
2021-07-14 | $104.86 | $105.89 | $104.86 | $105.54 | $102.98 | 5,586 |
2021-07-13 | $105.55 | $105.78 | $104.54 | $104.71 | $102.17 | 9,523 |
2021-07-12 | $105.20 | $105.85 | $105.20 | $105.71 | $103.14 | 8,077 |
2021-07-09 | $105.54 | $105.54 | $104.85 | $105.49 | $102.93 | 5,033 |
2021-07-08 | $104.68 | $105.50 | $104.68 | $105.07 | $102.52 | 16,275 |
2021-07-07 | $104.53 | $105.46 | $104.37 | $105.46 | $102.90 | 5,736 |
2021-07-06 | $104.40 | $104.73 | $103.24 | $104.73 | $102.19 | 10,277 |
2021-07-02 | $104.39 | $104.49 | $104.02 | $104.43 | $101.89 | 8,130 |
2021-07-01 | $103.54 | $104.63 | $103.03 | $104.25 | $101.72 | 13,455 |
2021-06-30 | $103.24 | $103.39 | $102.80 | $103.28 | $100.77 | 6,566 |
2021-06-29 | $105.21 | $105.21 | $103.25 | $103.26 | $100.75 | 4,372 |
2021-06-28 | $104.98 | $105.29 | $104.74 | $104.92 | $102.37 | 7,617 |
2021-06-25 | $103.28 | $104.31 | $103.19 | $104.31 | $101.77 | 5,069 |
2021-06-24 | $103.11 | $103.25 | $102.69 | $103.16 | $100.66 | 14,740 |
2021-06-23 | $103.28 | $103.49 | $102.84 | $103.10 | $100.60 | 5,861 |
2021-06-22 | $104.77 | $104.95 | $104.19 | $104.19 | $101.66 | 6,758 |
2021-06-21 | $103.88 | $105.08 | $103.88 | $104.94 | $102.39 | 4,284 |
2021-06-18 | $106.56 | $106.56 | $104.04 | $104.11 | $101.00 | 7,544 |
2021-06-17 | $106.76 | $107.63 | $106.76 | $107.12 | $103.92 | 4,737 |
2021-06-16 | $108.81 | $108.81 | $106.77 | $106.83 | $103.64 | 6,948 |
2021-06-15 | $108.34 | $109.11 | $108.27 | $108.57 | $105.32 | 14,933 |
2021-06-14 | $108.02 | $108.13 | $107.62 | $108.13 | $104.90 | 2,796 |
2021-06-11 | $107.72 | $108.06 | $107.34 | $108.06 | $104.83 | 2,900 |
2021-06-10 | $107.06 | $107.82 | $107.06 | $107.63 | $104.42 | 3,250 |
2021-06-09 | $106.26 | $107.24 | $106.26 | $107.11 | $103.91 | 6,395 |
2021-06-08 | $106.92 | $106.92 | $105.58 | $106.19 | $103.02 | 4,345 |
2021-06-07 | $106.98 | $106.98 | $106.71 | $106.93 | $103.73 | 2,148 |
2021-06-04 | $106.94 | $107.00 | $106.55 | $106.65 | $103.47 | 4,221 |
2021-06-03 | $105.32 | $107.05 | $105.32 | $106.81 | $103.62 | 4,514 |
2021-06-02 | $105.72 | $106.44 | $105.28 | $105.94 | $102.78 | 7,988 |
2021-06-01 | $106.10 | $106.10 | $105.19 | $105.48 | $102.33 | 5,406 |
2021-05-28 | $106.07 | $106.07 | $105.75 | $106.03 | $102.86 | 7,991 |
2021-05-27 | $106.23 | $106.23 | $105.48 | $105.48 | $102.33 | 7,179 |
2021-05-26 | $106.24 | $106.34 | $105.98 | $106.14 | $102.97 | 9,062 |
2021-05-25 | $107.52 | $107.52 | $105.90 | $106.16 | $102.99 | 6,342 |
2021-05-24 | $107.67 | $108.01 | $107.40 | $107.40 | $104.19 | 23,806 |
2021-05-21 | $106.97 | $107.43 | $106.64 | $107.41 | $104.20 | 17,122 |
2021-05-20 | $106.15 | $107.42 | $106.15 | $106.84 | $103.65 | 25,832 |
2021-05-19 | $105.78 | $106.28 | $105.15 | $106.16 | $102.99 | 6,054 |
2021-05-18 | $106.38 | $106.56 | $106.28 | $106.44 | $103.26 | 6,330 |
2021-05-17 | $106.94 | $107.09 | $106.41 | $106.41 | $103.23 | 5,664 |
2021-05-14 | $107.26 | $107.82 | $107.13 | $107.21 | $104.01 | 4,230 |
2021-05-13 | $104.45 | $106.98 | $104.33 | $106.63 | $103.44 | 10,126 |
2021-05-12 | $106.40 | $106.58 | $104.69 | $104.69 | $101.57 | 6,462 |
2021-05-11 | $108.28 | $108.28 | $106.36 | $106.93 | $103.73 | 5,193 |
2021-05-10 | $108.02 | $109.21 | $108.02 | $108.68 | $105.43 | 9,568 |
2021-05-07 | $107.95 | $108.06 | $107.49 | $107.49 | $104.28 | 2,166 |
2021-05-06 | $106.56 | $107.12 | $106.32 | $107.12 | $103.92 | 4,393 |
2021-05-05 | $108.06 | $108.06 | $105.75 | $106.41 | $103.23 | 5,300 |
2021-05-04 | $108.13 | $108.13 | $107.35 | $107.93 | $104.71 | 6,347 |
2021-05-03 | $108.46 | $109.15 | $108.02 | $108.11 | $104.88 | 6,398 |
2021-04-30 | $107.22 | $108.00 | $107.06 | $108.00 | $104.77 | 6,834 |
2021-04-29 | $106.09 | $107.23 | $105.71 | $107.23 | $104.02 | 7,464 |
2021-04-28 | $106.22 | $106.22 | $105.68 | $106.13 | $102.96 | 3,988 |
2021-04-27 | $106.86 | $106.86 | $106.20 | $106.20 | $103.03 | 4,079 |
2021-04-26 | $107.59 | $107.59 | $106.85 | $107.06 | $103.86 | 12,244 |
2021-04-23 | $108.22 | $108.22 | $107.58 | $107.63 | $104.42 | 9,166 |
2021-04-22 | $108.84 | $108.84 | $107.93 | $107.93 | $104.70 | 5,091 |
2021-04-21 | $109.12 | $109.12 | $108.57 | $108.81 | $105.56 | 5,894 |
2021-04-20 | $108.31 | $109.49 | $108.23 | $109.46 | $106.19 | 11,194 |
2021-04-19 | $108.47 | $108.65 | $107.60 | $107.74 | $104.53 | 5,532 |
2021-04-16 | $107.85 | $108.50 | $107.85 | $108.26 | $105.03 | 8,578 |
2021-04-15 | $106.01 | $107.38 | $106.01 | $107.36 | $104.15 | 9,181 |
2021-04-14 | $105.82 | $106.14 | $105.44 | $106.14 | $102.97 | 6,924 |
2021-04-13 | $103.99 | $105.81 | $103.99 | $105.64 | $102.49 | 5,442 |
2021-04-12 | $104.88 | $104.89 | $104.33 | $104.61 | $101.49 | 18,551 |
2021-04-09 | $104.89 | $104.89 | $104.26 | $104.39 | $101.27 | 10,615 |
2021-04-08 | $104.86 | $105.02 | $104.47 | $104.50 | $101.38 | 7,296 |
2021-04-07 | $104.75 | $104.87 | $104.30 | $104.66 | $101.53 | 5,041 |
2021-04-06 | $103.97 | $104.82 | $103.80 | $104.78 | $101.65 | 10,955 |
2021-04-05 | $103.16 | $104.95 | $103.16 | $104.37 | $101.26 | 9,573 |
2021-04-01 | $103.45 | $103.45 | $102.61 | $103.16 | $100.08 | 16,771 |
2021-03-31 | $103.23 | $103.45 | $102.77 | $103.45 | $100.36 | 7,439 |
2021-03-30 | $103.47 | $103.47 | $102.13 | $102.78 | $99.71 | 12,213 |
2021-03-29 | $102.43 | $104.15 | $102.43 | $103.72 | $100.62 | 9,842 |
2021-03-26 | $102.24 | $102.49 | $101.55 | $102.49 | $99.43 | 7,098 |
2021-03-25 | $101.42 | $102.72 | $101.42 | $102.50 | $99.44 | 11,703 |
2021-03-24 | $100.46 | $102.01 | $100.46 | $101.38 | $98.35 | 9,550 |
2021-03-23 | $99.53 | $101.17 | $99.53 | $100.97 | $97.95 | 13,245 |
2021-03-22 | $100.16 | $100.24 | $99.38 | $99.81 | $96.83 | 9,311 |
2021-03-19 | $100.62 | $101.54 | $100.27 | $101.17 | $97.41 | 15,797 |
2021-03-18 | $100.94 | $101.02 | $100.23 | $100.66 | $96.92 | 10,948 |
2021-03-17 | $102.00 | $102.00 | $100.73 | $100.73 | $96.98 | 13,955 |
2021-03-16 | $102.47 | $102.72 | $102.26 | $102.62 | $98.81 | 14,687 |
2021-03-15 | $101.00 | $102.67 | $101.00 | $102.58 | $98.77 | 14,957 |
2021-03-12 | $99.37 | $101.01 | $99.37 | $100.75 | $97.00 | 9,851 |
2021-03-11 | $99.83 | $100.42 | $99.34 | $99.34 | $95.65 | 13,648 |
2021-03-10 | $98.56 | $99.84 | $98.56 | $99.45 | $95.75 | 35,424 |
2021-03-09 | $98.51 | $99.08 | $98.51 | $99.02 | $95.34 | 18,185 |
2021-03-08 | $96.95 | $98.58 | $96.95 | $98.00 | $94.36 | 10,923 |
2021-03-05 | $95.20 | $97.00 | $94.84 | $96.79 | $93.19 | 11,819 |
2021-03-04 | $94.34 | $96.21 | $94.34 | $94.68 | $91.16 | 19,408 |
2021-03-03 | $94.91 | $94.91 | $93.38 | $94.43 | $90.92 | 25,678 |
2021-03-02 | $95.39 | $95.67 | $94.56 | $95.14 | $91.60 | 27,750 |
2021-03-01 | $94.66 | $96.52 | $94.66 | $95.31 | $91.76 | 18,970 |
2021-02-26 | $95.00 | $95.69 | $93.39 | $93.39 | $89.92 | 13,647 |
2021-02-25 | $96.29 | $96.80 | $95.09 | $95.26 | $91.71 | 12,614 |
2021-02-24 | $97.44 | $97.44 | $96.43 | $96.68 | $93.08 | 11,429 |
2021-02-23 | $96.73 | $97.81 | $96.56 | $97.52 | $93.89 | 15,539 |
2021-02-22 | $98.00 | $98.00 | $95.46 | $96.33 | $92.75 | 41,917 |
2021-02-19 | $99.24 | $99.24 | $98.43 | $98.43 | $94.77 | 7,782 |
2021-02-18 | $98.88 | $99.77 | $98.88 | $99.38 | $95.69 | 25,802 |
2021-02-17 | $98.70 | $98.91 | $98.18 | $98.91 | $95.23 | 28,539 |
2021-02-16 | $99.20 | $99.20 | $98.50 | $98.68 | $95.01 | 8,175 |
2021-02-12 | $99.56 | $99.81 | $99.13 | $99.53 | $95.83 | 14,225 |
2021-02-11 | $100.44 | $100.48 | $99.84 | $99.85 | $96.14 | 7,742 |
2021-02-10 | $100.32 | $100.73 | $99.99 | $100.46 | $96.72 | 11,904 |
2021-02-09 | $99.42 | $100.04 | $99.03 | $99.99 | $96.27 | 11,644 |
2021-02-08 | $100.87 | $100.87 | $99.50 | $99.70 | $95.99 | 8,076 |
2021-02-05 | $100.91 | $101.05 | $100.48 | $100.65 | $96.91 | 12,886 |
2021-02-04 | $99.20 | $100.13 | $99.20 | $100.03 | $96.31 | 12,104 |
2021-02-03 | $99.43 | $99.72 | $99.03 | $99.32 | $95.63 | 9,338 |
2021-02-02 | $99.28 | $101.09 | $99.28 | $99.53 | $95.83 | 76,975 |
2021-02-01 | $98.84 | $99.52 | $98.08 | $98.97 | $95.29 | 9,760 |
2021-01-29 | $98.65 | $99.26 | $97.97 | $98.52 | $94.86 | 14,717 |
2021-01-28 | $97.88 | $100.20 | $97.77 | $98.94 | $95.26 | 17,101 |
2021-01-27 | $99.00 | $99.29 | $97.36 | $97.69 | $94.06 | 17,304 |
2021-01-26 | $100.57 | $100.57 | $99.50 | $99.77 | $96.06 | 6,305 |
2021-01-25 | $98.80 | $100.84 | $98.80 | $100.69 | $96.95 | 15,564 |
2021-01-22 | $98.99 | $99.53 | $98.41 | $99.36 | $95.67 | 11,233 |
2021-01-21 | $99.23 | $99.57 | $99.04 | $99.15 | $95.46 | 10,230 |
2021-01-20 | $99.53 | $99.98 | $99.20 | $99.94 | $96.22 | 17,160 |
2021-01-19 | $100.39 | $100.39 | $99.61 | $99.61 | $95.90 | 8,300 |
2021-01-15 | $98.19 | $100.31 | $98.19 | $100.18 | $96.46 | 19,795 |
2021-01-14 | $99.31 | $99.31 | $98.56 | $98.77 | $95.09 | 7,492 |
2021-01-13 | $97.61 | $99.56 | $97.61 | $99.39 | $95.69 | 32,496 |
2021-01-12 | $97.60 | $98.16 | $96.57 | $97.55 | $93.92 | 14,057 |
2021-01-11 | $98.35 | $98.43 | $97.17 | $97.83 | $94.20 | 10,643 |
2021-01-08 | $97.85 | $98.63 | $97.59 | $98.41 | $94.75 | 32,826 |
2021-01-07 | $99.57 | $99.57 | $97.81 | $97.81 | $94.17 | 14,034 |
2021-01-06 | $97.97 | $100.27 | $97.97 | $99.78 | $96.07 | 12,910 |
2021-01-05 | $97.72 | $98.03 | $96.86 | $97.77 | $94.13 | 18,124 |
2021-01-04 | $100.30 | $100.30 | $97.45 | $97.73 | $94.10 | 28,962 |
2020-12-31 | $98.35 | $100.14 | $98.35 | $100.05 | $96.33 | 78,403 |
2020-12-30 | $98.32 | $98.73 | $98.29 | $98.48 | $94.82 | 15,323 |
2020-12-29 | $97.98 | $98.62 | $97.73 | $97.94 | $94.30 | 15,436 |
2020-12-28 | $97.79 | $98.61 | $97.74 | $97.92 | $94.28 | 14,852 |
2020-12-24 | $96.79 | $97.45 | $96.44 | $97.45 | $93.83 | 4,479 |
2020-12-23 | $97.53 | $97.90 | $96.87 | $96.87 | $93.27 | 21,812 |
2020-12-22 | $96.62 | $97.08 | $96.52 | $96.73 | $93.13 | 11,253 |
2020-12-21 | $97.85 | $97.85 | $96.00 | $96.86 | $93.25 | 15,679 |
2020-12-18 | $99.95 | $100.07 | $98.85 | $99.19 | $94.87 | 9,583 |
2020-12-17 | $99.59 | $100.67 | $99.59 | $99.92 | $95.57 | 6,050 |
2020-12-16 | $100.77 | $101.16 | $99.40 | $99.43 | $95.10 | 10,351 |
2020-12-15 | $99.08 | $100.86 | $99.03 | $100.79 | $96.40 | 34,691 |
2020-12-14 | $100.13 | $100.82 | $98.72 | $98.72 | $94.42 | 36,303 |
2020-12-11 | $98.81 | $99.36 | $98.81 | $99.36 | $95.03 | 5,678 |
2020-12-10 | $99.63 | $99.63 | $98.90 | $99.29 | $94.97 | 7,283 |
2020-12-09 | $99.80 | $100.06 | $99.51 | $100.06 | $95.71 | 8,536 |
2020-12-08 | $99.86 | $100.73 | $99.71 | $100.14 | $95.78 | 13,238 |
2020-12-07 | $99.72 | $100.95 | $99.72 | $100.52 | $96.14 | 9,858 |
2020-12-04 | $100.60 | $101.00 | $99.61 | $100.07 | $95.71 | 12,524 |
2020-12-03 | $101.33 | $101.33 | $100.50 | $100.53 | $96.15 | 7,543 |
2020-12-02 | $100.65 | $101.51 | $99.88 | $101.51 | $97.09 | 7,655 |
2020-12-01 | $101.23 | $101.81 | $100.97 | $100.97 | $96.58 | 8,118 |
2020-11-30 | $101.25 | $101.42 | $100.00 | $100.21 | $95.85 | 11,845 |
2020-11-27 | $102.74 | $102.74 | $101.41 | $101.73 | $97.30 | 6,865 |
2020-11-25 | $102.36 | $102.74 | $101.78 | $102.73 | $98.26 | 73,184 |
2020-11-24 | $102.23 | $102.87 | $102.01 | $102.81 | $98.34 | 4,345 |
2020-11-23 | $101.38 | $101.79 | $101.03 | $101.47 | $97.05 | 50,823 |
2020-11-20 | $100.56 | $101.43 | $100.56 | $101.08 | $96.68 | 4,442 |
2020-11-19 | $102.14 | $102.14 | $100.56 | $101.14 | $96.74 | 14,693 |
2020-11-18 | $104.35 | $104.87 | $102.22 | $102.22 | $97.77 | 13,572 |
2020-11-17 | $105.74 | $106.04 | $104.55 | $104.55 | $100.00 | 83,737 |
2020-11-16 | $106.23 | $106.49 | $105.55 | $106.46 | $101.83 | 17,903 |
2020-11-13 | $104.51 | $105.28 | $104.51 | $105.27 | $100.69 | 7,939 |
2020-11-12 | $105.19 | $105.19 | $103.14 | $103.78 | $99.26 | 10,580 |
2020-11-11 | $106.21 | $106.61 | $105.63 | $105.74 | $101.13 | 11,863 |
2020-11-10 | $104.80 | $106.07 | $104.80 | $105.81 | $101.20 | 13,027 |
2020-11-09 | $104.51 | $106.94 | $104.15 | $104.17 | $99.63 | 17,550 |
2020-11-06 | $102.40 | $102.91 | $101.45 | $101.55 | $97.13 | 9,588 |
2020-11-05 | $102.98 | $103.92 | $102.19 | $102.29 | $97.83 | 6,413 |
2020-11-04 | $102.48 | $103.51 | $101.37 | $101.42 | $97.01 | 4,113 |
2020-11-03 | $102.91 | $103.39 | $102.20 | $102.97 | $98.49 | 7,847 |
2020-11-02 | $100.47 | $101.25 | $100.24 | $101.14 | $96.73 | 17,710 |
2020-10-30 | $99.32 | $99.52 | $98.35 | $98.90 | $94.59 | 12,760 |
2020-10-29 | $99.60 | $101.10 | $98.16 | $100.03 | $95.68 | 13,174 |
2020-10-28 | $101.52 | $102.57 | $99.68 | $99.68 | $95.34 | 73,093 |
2020-10-27 | $103.32 | $104.04 | $103.23 | $103.23 | $98.74 | 9,708 |
2020-10-26 | $102.70 | $103.45 | $102.39 | $103.26 | $98.76 | 7,428 |
2020-10-23 | $103.36 | $103.43 | $102.98 | $103.42 | $98.92 | 8,248 |
2020-10-22 | $101.73 | $103.02 | $101.22 | $103.02 | $98.54 | 3,960 |
2020-10-21 | $101.56 | $102.11 | $101.50 | $101.55 | $97.13 | 8,731 |
2020-10-20 | $101.05 | $101.95 | $100.89 | $101.50 | $97.08 | 10,943 |
2020-10-19 | $101.58 | $101.85 | $100.72 | $100.76 | $96.37 | 9,738 |
2020-10-16 | $100.87 | $101.82 | $100.67 | $101.46 | $97.04 | 7,369 |
2020-10-15 | $99.52 | $101.08 | $99.52 | $100.54 | $96.16 | 6,682 |
2020-10-14 | $100.73 | $100.94 | $99.98 | $100.42 | $96.05 | 8,358 |
2020-10-13 | $100.49 | $100.54 | $99.62 | $100.41 | $96.04 | 8,181 |
2020-10-12 | $100.26 | $101.62 | $100.26 | $101.05 | $96.65 | 7,278 |
2020-10-09 | $101.14 | $101.14 | $99.86 | $100.32 | $95.96 | 15,092 |
2020-10-08 | $99.45 | $100.67 | $99.45 | $100.54 | $96.16 | 7,877 |
2020-10-07 | $98.62 | $99.12 | $98.00 | $98.76 | $94.46 | 21,841 |
2020-10-06 | $97.10 | $99.10 | $97.10 | $98.41 | $94.13 | 9,887 |
2020-10-05 | $96.31 | $97.48 | $96.14 | $97.33 | $93.09 | 48,358 |
2020-10-02 | $94.11 | $96.74 | $94.11 | $96.43 | $92.23 | 10,013 |
2020-10-01 | $94.46 | $95.20 | $94.24 | $94.97 | $90.83 | 12,117 |
2020-09-30 | $93.74 | $94.79 | $93.74 | $94.36 | $90.25 | 13,440 |
2020-09-29 | $93.78 | $93.80 | $92.98 | $93.37 | $89.31 | 6,643 |
2020-09-28 | $93.91 | $94.18 | $93.23 | $93.29 | $89.23 | 20,260 |
2020-09-25 | $91.75 | $93.22 | $91.42 | $93.22 | $89.16 | 18,286 |
2020-09-24 | $90.43 | $92.14 | $89.98 | $91.65 | $87.66 | 16,280 |
2020-09-23 | $91.96 | $92.30 | $90.55 | $90.55 | $86.61 | 12,878 |
2020-09-22 | $91.39 | $92.45 | $91.36 | $91.97 | $87.97 | 8,321 |
2020-09-21 | $91.65 | $91.72 | $90.21 | $91.35 | $87.37 | 12,343 |
2020-09-18 | $94.82 | $94.82 | $92.85 | $92.85 | $88.05 | 10,220 |
2020-09-17 | $94.73 | $94.90 | $93.93 | $94.53 | $89.65 | 8,798 |
2020-09-16 | $94.59 | $95.99 | $94.59 | $95.32 | $90.39 | 8,950 |
2020-09-15 | $95.33 | $96.24 | $94.20 | $94.69 | $89.80 | 17,723 |
2020-09-14 | $94.13 | $95.20 | $94.13 | $94.82 | $89.92 | 10,192 |
2020-09-11 | $93.42 | $93.87 | $92.95 | $93.70 | $88.86 | 7,699 |
2020-09-10 | $94.05 | $94.56 | $93.57 | $93.64 | $88.80 | 8,438 |
2020-09-09 | $94.74 | $96.24 | $94.74 | $95.18 | $90.26 | 6,418 |
2020-09-08 | $94.98 | $94.98 | $93.40 | $94.08 | $89.22 | 7,866 |
2020-09-04 | $95.89 | $95.89 | $93.92 | $95.00 | $90.10 | 10,212 |
2020-09-03 | $97.38 | $97.42 | $94.66 | $95.47 | $90.54 | 27,027 |
2020-09-02 | $94.01 | $96.69 | $93.80 | $96.53 | $91.54 | 8,907 |
2020-09-01 | $95.06 | $95.06 | $93.54 | $93.72 | $88.88 | 32,893 |
2020-08-31 | $94.47 | $95.24 | $94.47 | $94.95 | $90.04 | 20,258 |
2020-08-28 | $94.58 | $94.65 | $93.67 | $94.65 | $89.76 | 20,467 |
2020-08-27 | $94.21 | $94.66 | $93.74 | $94.39 | $89.51 | 8,497 |
2020-08-26 | $93.50 | $94.20 | $93.50 | $93.88 | $89.03 | 10,866 |
2020-08-25 | $96.00 | $96.00 | $94.94 | $95.17 | $90.25 | 15,337 |
2020-08-24 | $95.45 | $96.09 | $94.65 | $95.99 | $91.03 | 10,457 |
2020-08-21 | $95.04 | $95.30 | $94.31 | $95.16 | $90.24 | 8,179 |
2020-08-20 | $95.47 | $95.81 | $94.97 | $95.19 | $90.27 | 13,977 |
2020-08-19 | $96.73 | $96.73 | $95.89 | $96.01 | $91.05 | 10,978 |
2020-08-18 | $96.75 | $97.00 | $96.00 | $96.34 | $91.36 | 11,951 |
2020-08-17 | $97.42 | $97.69 | $96.65 | $96.80 | $91.80 | 9,151 |
2020-08-14 | $97.78 | $97.78 | $96.95 | $97.02 | $92.01 | 7,680 |
2020-08-13 | $97.29 | $97.89 | $97.22 | $97.74 | $92.69 | 12,117 |
2020-08-12 | $97.04 | $98.53 | $97.04 | $97.82 | $92.77 | 53,821 |
2020-08-11 | $99.10 | $99.38 | $96.55 | $96.67 | $91.67 | 34,494 |
2020-08-10 | $98.68 | $99.11 | $98.62 | $98.88 | $93.78 | 9,376 |
2020-08-07 | $96.45 | $98.67 | $96.45 | $98.41 | $93.33 | 14,101 |
2020-08-06 | $95.69 | $96.71 | $95.49 | $96.71 | $91.71 | 11,546 |
2020-08-05 | $97.38 | $97.38 | $95.37 | $95.71 | $90.76 | 7,414 |
2020-08-04 | $96.26 | $97.64 | $96.26 | $96.99 | $91.98 | 36,302 |
2020-08-03 | $97.17 | $97.17 | $95.87 | $96.38 | $91.40 | 8,938 |
2020-07-31 | $96.78 | $97.35 | $96.19 | $97.35 | $92.32 | 10,723 |
2020-07-30 | $96.44 | $96.97 | $96.00 | $96.97 | $91.96 | 15,837 |
2020-07-29 | $96.94 | $97.02 | $96.28 | $96.94 | $91.93 | 11,503 |
2020-07-28 | $94.70 | $97.07 | $94.70 | $96.56 | $91.57 | 11,146 |
2020-07-27 | $96.19 | $96.19 | $94.89 | $95.22 | $90.30 | 11,127 |
2020-07-24 | $97.22 | $98.00 | $95.99 | $96.44 | $91.46 | 25,282 |
2020-07-23 | $96.66 | $97.68 | $96.56 | $97.06 | $92.04 | 11,732 |
2020-07-22 | $94.91 | $97.24 | $94.47 | $96.93 | $91.92 | 11,729 |
2020-07-21 | $95.36 | $96.41 | $95.03 | $95.24 | $90.32 | 12,632 |
2020-07-20 | $96.48 | $96.48 | $95.06 | $95.27 | $90.35 | 17,456 |
2020-07-17 | $94.89 | $96.88 | $94.89 | $96.68 | $91.68 | 7,113 |
2020-07-16 | $93.77 | $94.84 | $93.77 | $94.53 | $89.65 | 8,772 |
2020-07-15 | $95.14 | $95.58 | $93.84 | $93.86 | $89.01 | 13,798 |
2020-07-14 | $93.61 | $94.55 | $93.42 | $94.15 | $89.29 | 10,216 |
2020-07-13 | $92.97 | $94.14 | $92.94 | $93.30 | $88.48 | 21,452 |
2020-07-10 | $91.35 | $93.15 | $91.35 | $92.99 | $88.19 | 6,554 |
2020-07-09 | $92.17 | $92.17 | $89.94 | $91.32 | $86.60 | 18,030 |
2020-07-08 | $92.00 | $92.89 | $91.84 | $92.63 | $87.84 | 8,197 |
2020-07-07 | $91.87 | $92.32 | $91.51 | $92.02 | $87.27 | 9,107 |
2020-07-06 | $93.82 | $94.44 | $92.13 | $92.66 | $87.87 | 13,597 |
2020-07-02 | $93.87 | $94.19 | $93.19 | $93.19 | $88.37 | 30,733 |
2020-07-01 | $90.90 | $93.29 | $90.90 | $92.94 | $88.14 | 44,200 |
2020-06-30 | $90.34 | $91.27 | $90.21 | $90.94 | $86.24 | 13,395 |
2020-06-29 | $89.18 | $90.52 | $88.52 | $90.52 | $85.84 | 27,029 |
2020-06-26 | $89.17 | $90.06 | $88.10 | $88.61 | $84.03 | 14,681 |
2020-06-25 | $89.00 | $89.37 | $88.25 | $89.37 | $84.75 | 23,893 |
2020-06-24 | $90.46 | $90.63 | $89.18 | $90.31 | $85.64 | 48,749 |
2020-06-23 | $92.69 | $92.69 | $90.93 | $91.15 | $86.44 | 8,775 |
2020-06-22 | $91.01 | $92.47 | $90.44 | $92.03 | $87.27 | 16,084 |
2020-06-19 | $95.11 | $95.57 | $91.89 | $91.89 | $86.38 | 16,467 |
2020-06-18 | $93.92 | $94.53 | $93.60 | $94.41 | $88.75 | 9,660 |
2020-06-17 | $94.94 | $95.03 | $93.50 | $94.52 | $88.85 | 30,634 |
2020-06-16 | $96.22 | $97.09 | $94.59 | $94.59 | $88.92 | 13,691 |
2020-06-15 | $91.55 | $94.74 | $90.91 | $94.03 | $88.39 | 9,581 |
2020-06-12 | $95.26 | $95.26 | $92.37 | $93.44 | $87.84 | 34,578 |
2020-06-11 | $95.30 | $95.40 | $92.67 | $93.31 | $87.71 | 23,514 |
2020-06-10 | $98.45 | $98.65 | $97.33 | $97.58 | $91.73 | 17,626 |
2020-06-09 | $100.36 | $100.36 | $97.71 | $98.40 | $92.50 | 27,247 |
2020-06-08 | $98.61 | $100.97 | $98.61 | $100.97 | $94.92 | 11,533 |
2020-06-05 | $98.00 | $100.00 | $98.00 | $98.29 | $92.40 | 12,661 |
2020-06-04 | $98.04 | $98.04 | $95.63 | $96.64 | $90.85 | 15,724 |
2020-06-03 | $97.43 | $98.86 | $97.43 | $98.34 | $92.44 | 80,775 |
2020-06-02 | $96.57 | $97.03 | $96.01 | $97.03 | $91.21 | 25,119 |
2020-06-01 | $95.57 | $96.75 | $95.03 | $96.18 | $90.41 | 77,437 |
2020-05-29 | $94.17 | $95.43 | $93.94 | $95.39 | $89.67 | 15,986 |
2020-05-28 | $93.60 | $95.03 | $93.46 | $94.94 | $89.25 | 15,008 |
2020-05-27 | $93.03 | $93.03 | $91.06 | $92.16 | $86.63 | 84,904 |
2020-05-26 | $92.31 | $93.11 | $91.35 | $91.37 | $85.89 | 99,985 |
2020-05-22 | $89.62 | $90.59 | $89.62 | $90.59 | $85.16 | 9,688 |
2020-05-21 | $90.72 | $91.12 | $89.81 | $89.85 | $84.46 | 9,156 |
2020-05-20 | $91.52 | $91.68 | $90.43 | $90.62 | $85.19 | 7,773 |
2020-05-19 | $91.32 | $91.40 | $90.47 | $90.47 | $85.05 | 9,942 |
2020-05-18 | $89.87 | $92.26 | $89.87 | $91.72 | $86.22 | 27,309 |
2020-05-15 | $87.69 | $87.72 | $86.22 | $87.57 | $82.32 | 86,689 |
2020-05-14 | $86.84 | $88.65 | $85.51 | $88.42 | $83.12 | 15,099 |
2020-05-13 | $88.18 | $88.18 | $86.82 | $87.53 | $82.28 | 20,629 |
2020-05-12 | $90.08 | $90.08 | $88.76 | $89.07 | $83.73 | 41,017 |
2020-05-11 | $89.74 | $90.14 | $88.27 | $89.92 | $84.53 | 10,595 |
2020-05-08 | $89.55 | $90.61 | $89.55 | $90.42 | $85.00 | 29,511 |
2020-05-07 | $88.94 | $89.83 | $88.40 | $88.40 | $83.10 | 13,834 |
2020-05-06 | $91.61 | $91.61 | $87.97 | $87.99 | $82.71 | 61,544 |
2020-05-05 | $91.02 | $92.20 | $91.02 | $91.42 | $85.94 | 26,124 |
2020-05-04 | $89.55 | $90.67 | $89.00 | $90.41 | $84.99 | 61,482 |
2020-05-01 | $91.25 | $91.25 | $89.60 | $89.84 | $84.45 | 163,492 |
2020-04-30 | $94.39 | $94.39 | $91.63 | $92.53 | $86.98 | 19,024 |
2020-04-29 | $97.09 | $97.09 | $94.61 | $94.74 | $89.06 | 11,826 |
2020-04-28 | $95.65 | $97.00 | $94.95 | $95.16 | $89.45 | 6,242 |
2020-04-27 | $94.00 | $95.01 | $94.00 | $94.68 | $89.00 | 33,339 |
2020-04-24 | $93.06 | $93.36 | $91.83 | $93.36 | $87.76 | 11,268 |
2020-04-23 | $94.57 | $94.57 | $92.57 | $92.71 | $87.15 | 4,973 |
2020-04-22 | $93.68 | $94.49 | $93.45 | $94.16 | $88.51 | 4,979 |
2020-04-21 | $91.95 | $92.51 | $90.97 | $91.91 | $86.40 | 12,347 |
2020-04-20 | $95.73 | $96.10 | $93.12 | $93.40 | $87.80 | 45,725 |
2020-04-17 | $96.82 | $97.62 | $95.06 | $97.27 | $91.44 | 21,913 |
2020-04-16 | $94.10 | $95.00 | $93.73 | $94.44 | $88.78 | 12,314 |
2020-04-15 | $95.03 | $95.28 | $93.88 | $93.99 | $88.35 | 14,905 |
2020-04-14 | $97.20 | $97.43 | $95.82 | $97.43 | $91.59 | 20,043 |
2020-04-13 | $97.35 | $97.35 | $93.97 | $94.96 | $89.27 | 26,422 |
2020-04-09 | $95.11 | $99.37 | $95.11 | $97.87 | $92.00 | 103,322 |
2020-04-08 | $88.58 | $94.22 | $88.22 | $93.42 | $87.82 | 22,247 |
2020-04-07 | $92.15 | $92.15 | $88.42 | $88.42 | $83.12 | 13,534 |
2020-04-06 | $85.05 | $90.11 | $85.05 | $89.54 | $84.17 | 24,795 |
2020-04-03 | $84.80 | $85.83 | $82.21 | $82.54 | $77.59 | 18,994 |
2020-04-02 | $82.79 | $86.58 | $82.79 | $86.46 | $81.28 | 12,958 |
2020-04-01 | $85.19 | $85.90 | $81.94 | $83.51 | $78.50 | 39,176 |
2020-03-31 | $91.96 | $91.96 | $88.46 | $88.46 | $83.16 | 26,991 |
2020-03-30 | $90.27 | $92.74 | $89.71 | $92.69 | $87.13 | 14,482 |
2020-03-27 | $87.06 | $92.49 | $85.88 | $89.50 | $84.13 | 29,955 |
2020-03-26 | $82.77 | $89.09 | $82.64 | $88.87 | $83.54 | 27,643 |
2020-03-25 | $80.02 | $85.31 | $77.65 | $82.27 | $77.34 | 58,999 |
2020-03-24 | $75.56 | $80.06 | $74.81 | $79.93 | $75.14 | 123,629 |
2020-03-23 | $75.34 | $75.34 | $70.27 | $72.27 | $67.94 | 58,911 |
2020-03-20 | $84.46 | $84.46 | $76.61 | $76.62 | $71.33 | 27,548 |
2020-03-19 | $87.73 | $87.73 | $82.47 | $82.71 | $77.00 | 66,700 |
2020-03-18 | $86.30 | $88.99 | $82.06 | $87.74 | $81.68 | 88,102 |
2020-03-17 | $83.78 | $92.58 | $83.07 | $92.02 | $85.67 | 53,997 |
2020-03-16 | $83.96 | $90.29 | $81.47 | $81.87 | $76.22 | 82,105 |
2020-03-13 | $92.53 | $93.31 | $86.79 | $93.09 | $86.66 | 42,895 |
2020-03-12 | $92.69 | $94.02 | $86.28 | $88.43 | $82.33 | 87,888 |
2020-03-11 | $100.86 | $100.86 | $96.76 | $98.06 | $91.29 | 35,547 |
2020-03-10 | $103.44 | $104.34 | $98.81 | $103.00 | $95.89 | 25,736 |
2020-03-09 | $102.42 | $104.07 | $100.00 | $101.54 | $94.53 | 30,155 |
2020-03-06 | $105.85 | $108.18 | $104.97 | $108.06 | $100.60 | 13,251 |
2020-03-05 | $109.02 | $110.08 | $107.82 | $108.86 | $101.35 | 18,985 |
2020-03-04 | $106.09 | $110.60 | $106.09 | $110.58 | $102.95 | 15,358 |
2020-03-03 | $106.30 | $108.27 | $104.74 | $104.93 | $97.69 | 30,867 |
2020-03-02 | $100.61 | $106.22 | $100.61 | $106.21 | $98.88 | 58,526 |
2020-02-28 | $102.14 | $102.14 | $98.51 | $100.44 | $93.51 | 108,708 |
2020-02-27 | $108.28 | $108.89 | $104.66 | $104.66 | $97.44 | 69,020 |
2020-02-26 | $109.92 | $111.13 | $108.90 | $108.90 | $101.38 | 33,875 |
2020-02-25 | $113.09 | $113.10 | $110.13 | $110.28 | $102.67 | 19,249 |
2020-02-24 | $114.05 | $114.24 | $112.94 | $112.94 | $105.14 | 13,233 |
2020-02-21 | $114.31 | $115.05 | $114.31 | $114.32 | $106.43 | 20,038 |
2020-02-20 | $114.67 | $114.67 | $113.90 | $114.57 | $106.66 | 13,561 |
2020-02-19 | $115.42 | $115.50 | $114.59 | $114.59 | $106.68 | 30,840 |
2020-02-18 | $115.41 | $115.70 | $114.99 | $115.50 | $107.53 | 11,413 |
2020-02-14 | $114.16 | $114.81 | $114.16 | $114.80 | $106.88 | 7,389 |
2020-02-13 | $112.93 | $114.13 | $112.93 | $114.03 | $106.16 | 55,054 |
2020-02-12 | $112.82 | $113.23 | $112.65 | $113.03 | $105.23 | 16,357 |
2020-02-11 | $112.93 | $113.28 | $112.85 | $113.00 | $105.20 | 26,541 |
2020-02-10 | $112.36 | $112.55 | $112.11 | $112.52 | $104.75 | 9,812 |
2020-02-07 | $112.39 | $112.71 | $112.11 | $112.15 | $104.41 | 43,657 |
2020-02-06 | $112.57 | $112.84 | $112.36 | $112.37 | $104.61 | 69,548 |
2020-02-05 | $111.92 | $112.69 | $111.58 | $112.52 | $104.75 | 22,799 |
2020-02-04 | $112.59 | $112.92 | $111.93 | $111.93 | $104.20 | 16,178 |
2020-02-03 | $112.64 | $113.10 | $112.51 | $112.97 | $105.17 | 16,871 |
2020-01-31 | $112.71 | $113.02 | $111.78 | $112.43 | $104.67 | 75,536 |
2020-01-30 | $111.95 | $112.80 | $111.78 | $112.79 | $105.00 | 25,020 |
2020-01-29 | $111.52 | $112.07 | $111.31 | $112.00 | $104.27 | 20,397 |
2020-01-28 | $111.00 | $112.04 | $111.00 | $111.65 | $103.94 | 10,878 |
2020-01-27 | $111.77 | $112.06 | $111.04 | $111.24 | $103.56 | 22,117 |
2020-01-24 | $111.60 | $112.20 | $111.37 | $111.75 | $104.04 | 14,556 |
2020-01-23 | $110.34 | $111.64 | $110.32 | $111.64 | $103.93 | 17,026 |
2020-01-22 | $110.60 | $110.88 | $110.46 | $110.51 | $102.88 | 15,878 |
2020-01-21 | $109.82 | $110.33 | $109.34 | $110.30 | $102.69 | 42,336 |
2020-01-17 | $108.91 | $109.55 | $108.57 | $109.49 | $101.93 | 12,016 |
2020-01-16 | $108.12 | $108.89 | $108.12 | $108.79 | $101.28 | 16,054 |
2020-01-15 | $106.82 | $108.30 | $106.82 | $108.07 | $100.61 | 23,006 |
2020-01-14 | $106.38 | $106.55 | $105.87 | $106.55 | $99.20 | 19,794 |
2020-01-13 | $105.58 | $106.58 | $105.58 | $106.27 | $98.93 | 20,197 |
2020-01-10 | $105.38 | $105.98 | $105.38 | $105.70 | $98.40 | 65,596 |
2020-01-09 | $104.66 | $105.41 | $104.66 | $105.40 | $98.13 | 37,114 |
2020-01-08 | $104.87 | $105.22 | $104.60 | $104.79 | $97.56 | 16,504 |
2020-01-07 | $104.92 | $104.92 | $104.26 | $104.79 | $97.56 | 16,377 |
2020-01-06 | $104.84 | $105.23 | $104.67 | $104.93 | $97.69 | 21,207 |
2020-01-03 | $104.84 | $105.24 | $104.72 | $104.91 | $97.67 | 45,399 |
2020-01-02 | $106.45 | $106.45 | $104.52 | $104.76 | $97.53 | 71,114 |
2019-12-31 | $105.86 | $106.35 | $105.75 | $106.28 | $98.94 | 29,743 |
2019-12-30 | $105.37 | $105.69 | $105.20 | $105.69 | $98.40 | 20,796 |
2019-12-27 | $105.56 | $105.67 | $105.37 | $105.67 | $98.38 | 37,946 |
2019-12-26 | $105.31 | $105.53 | $105.06 | $105.39 | $98.12 | 9,633 |
2019-12-24 | $105.16 | $105.43 | $104.98 | $105.31 | $98.04 | 38,644 |
2019-12-23 | $106.50 | $106.50 | $104.97 | $105.23 | $97.97 | 95,783 |
2019-12-20 | $106.20 | $107.44 | $106.20 | $106.96 | $98.98 | 9,879 |
2019-12-19 | $105.79 | $106.07 | $105.60 | $106.00 | $98.09 | 6,962 |
2019-12-18 | $105.33 | $106.00 | $104.97 | $105.99 | $98.08 | 14,193 |
2019-12-17 | $105.43 | $105.93 | $105.13 | $105.36 | $97.50 | 29,458 |
2019-12-16 | $104.02 | $105.18 | $103.86 | $105.18 | $97.33 | 17,002 |
2019-12-13 | $103.06 | $103.93 | $102.75 | $103.84 | $96.09 | 12,796 |
2019-12-12 | $103.30 | $103.68 | $102.58 | $102.93 | $95.25 | 33,534 |
2019-12-11 | $103.11 | $103.57 | $102.93 | $103.40 | $95.69 | 14,434 |
2019-12-10 | $102.97 | $103.42 | $102.97 | $103.15 | $95.45 | 9,751 |
2019-12-09 | $103.73 | $103.73 | $102.95 | $103.06 | $95.37 | 20,977 |
2019-12-06 | $103.12 | $103.95 | $103.12 | $103.41 | $95.69 | 10,129 |
2019-12-05 | $103.58 | $103.64 | $103.22 | $103.64 | $95.91 | 19,272 |
2019-12-04 | $102.80 | $103.72 | $102.80 | $103.62 | $95.89 | 10,790 |
2019-12-03 | $102.85 | $103.08 | $102.64 | $102.94 | $95.26 | 118,284 |
2019-12-02 | $102.82 | $103.04 | $102.48 | $102.51 | $94.86 | 29,683 |
2019-11-29 | $103.41 | $103.81 | $103.20 | $103.20 | $95.50 | 7,544 |
2019-11-27 | $103.03 | $103.33 | $102.78 | $103.29 | $95.58 | 66,284 |
2019-11-26 | $102.84 | $103.14 | $102.65 | $103.06 | $95.37 | 48,839 |
2019-11-25 | $103.34 | $103.39 | $102.61 | $102.74 | $95.07 | 58,147 |
2019-11-22 | $103.18 | $103.34 | $102.51 | $103.21 | $95.51 | 25,854 |
2019-11-21 | $103.45 | $103.45 | $102.73 | $103.04 | $95.35 | 13,953 |
2019-11-20 | $102.99 | $103.51 | $102.81 | $103.39 | $95.68 | 28,075 |
2019-11-19 | $103.06 | $103.38 | $102.51 | $102.89 | $95.21 | 10,455 |
2019-11-18 | $103.41 | $103.94 | $103.09 | $103.09 | $95.40 | 10,893 |
2019-11-15 | $102.88 | $103.10 | $102.62 | $103.10 | $95.41 | 18,866 |
2019-11-14 | $102.94 | $103.44 | $102.76 | $102.93 | $95.25 | 30,000 |
2019-11-13 | $101.56 | $102.90 | $101.56 | $102.66 | $95.00 | 20,655 |
2019-11-12 | $101.04 | $101.43 | $101.03 | $101.30 | $93.74 | 54,734 |
2019-11-11 | $101.43 | $101.45 | $100.96 | $100.98 | $93.45 | 14,813 |
2019-11-08 | $101.80 | $101.99 | $101.23 | $101.58 | $94.00 | 23,215 |
2019-11-07 | $102.95 | $102.95 | $101.39 | $102.01 | $94.40 | 30,899 |
2019-11-06 | $103.12 | $103.76 | $103.12 | $103.25 | $95.55 | 11,575 |
2019-11-05 | $103.61 | $103.66 | $102.83 | $102.87 | $95.20 | 15,611 |
2019-11-04 | $105.38 | $105.38 | $103.65 | $103.99 | $96.23 | 37,984 |
2019-11-01 | $105.62 | $105.64 | $105.12 | $105.30 | $97.44 | 146,071 |
2019-10-31 | $104.91 | $105.36 | $104.72 | $105.36 | $97.50 | 21,517 |
2019-10-30 | $103.88 | $104.99 | $103.88 | $104.83 | $97.01 | 12,163 |
2019-10-29 | $103.80 | $104.22 | $103.56 | $104.02 | $96.26 | 13,199 |
2019-10-28 | $104.51 | $105.05 | $103.76 | $103.87 | $96.12 | 37,970 |
2019-10-25 | $106.36 | $106.36 | $104.89 | $105.28 | $97.43 | 84,303 |
2019-10-24 | $106.25 | $106.57 | $106.10 | $106.51 | $98.56 | 9,803 |
2019-10-23 | $105.91 | $106.22 | $105.59 | $106.05 | $98.14 | 32,597 |
2019-10-22 | $105.31 | $106.02 | $105.31 | $105.69 | $97.80 | 16,208 |
2019-10-21 | $104.88 | $105.22 | $104.63 | $105.20 | $97.35 | 32,982 |
2019-10-18 | $104.30 | $104.88 | $104.12 | $104.78 | $96.96 | 14,697 |
2019-10-17 | $104.45 | $104.56 | $103.98 | $104.39 | $96.60 | 15,123 |
2019-10-16 | $103.75 | $104.17 | $103.39 | $104.17 | $96.40 | 25,829 |
2019-10-15 | $104.29 | $104.52 | $103.68 | $103.90 | $96.15 | 16,133 |
2019-10-14 | $105.25 | $105.25 | $104.15 | $104.25 | $96.47 | 11,961 |
2019-10-11 | $105.21 | $105.48 | $104.62 | $104.98 | $97.15 | 32,282 |
2019-10-10 | $104.90 | $105.30 | $104.27 | $105.16 | $97.31 | 17,683 |
2019-10-09 | $105.18 | $105.47 | $104.79 | $105.22 | $97.37 | 25,088 |
2019-10-08 | $105.89 | $105.89 | $104.89 | $104.89 | $97.06 | 32,114 |
2019-10-07 | $106.38 | $106.38 | $105.87 | $106.01 | $98.10 | 33,190 |
2019-10-04 | $105.18 | $106.61 | $104.99 | $106.53 | $98.58 | 32,885 |
2019-10-03 | $104.91 | $105.09 | $104.32 | $104.94 | $97.11 | 106,527 |
2019-10-02 | $106.18 | $106.18 | $104.76 | $104.82 | $97.00 | 29,489 |
2019-10-01 | $106.49 | $106.50 | $105.95 | $106.32 | $98.39 | 62,194 |
2019-09-30 | $106.79 | $107.24 | $106.47 | $106.64 | $98.68 | 46,874 |
2019-09-27 | $107.22 | $107.22 | $106.26 | $106.65 | $98.69 | 15,941 |
2019-09-26 | $107.00 | $107.44 | $106.71 | $107.12 | $99.13 | 23,304 |
2019-09-25 | $106.57 | $106.75 | $106.25 | $106.72 | $98.76 | 17,380 |
2019-09-24 | $106.09 | $106.83 | $105.85 | $106.59 | $98.64 | 15,017 |
2019-09-23 | $105.37 | $105.83 | $105.37 | $105.57 | $97.69 | 10,969 |
2019-09-20 | $105.87 | $106.14 | $105.47 | $106.14 | $97.59 | 10,033 |
2019-09-19 | $105.55 | $105.77 | $105.29 | $105.69 | $97.17 | 25,000 |
2019-09-18 | $104.90 | $105.48 | $104.56 | $105.22 | $96.74 | 76,632 |
2019-09-17 | $104.71 | $105.04 | $104.35 | $104.77 | $96.33 | 62,044 |
2019-09-16 | $103.87 | $104.17 | $103.48 | $103.99 | $95.61 | 54,220 |
2019-09-13 | $104.33 | $104.41 | $103.59 | $103.83 | $95.46 | 18,848 |
2019-09-12 | $104.79 | $104.95 | $103.88 | $104.17 | $95.78 | 30,584 |
2019-09-11 | $102.75 | $104.08 | $102.75 | $104.00 | $95.62 | 20,207 |
2019-09-10 | $102.63 | $102.84 | $102.09 | $102.82 | $94.54 | 20,574 |
2019-09-09 | $103.39 | $103.39 | $102.58 | $102.77 | $94.49 | 23,746 |
2019-09-06 | $104.43 | $104.48 | $103.25 | $103.51 | $95.17 | 17,036 |
2019-09-05 | $104.64 | $104.65 | $103.81 | $104.04 | $95.66 | 29,269 |
2019-09-04 | $105.36 | $105.36 | $104.60 | $105.14 | $96.67 | 31,033 |
2019-09-03 | $103.40 | $104.93 | $103.28 | $104.93 | $96.48 | 50,967 |
2019-08-30 | $103.40 | $103.55 | $102.94 | $103.26 | $94.94 | 56,009 |
2019-08-29 | $102.97 | $103.10 | $102.33 | $103.10 | $94.79 | 30,262 |
2019-08-28 | $102.54 | $102.91 | $101.98 | $102.33 | $94.08 | 32,373 |
2019-08-27 | $103.09 | $103.20 | $102.53 | $102.53 | $94.27 | 52,649 |
2019-08-26 | $101.72 | $102.43 | $101.60 | $102.42 | $94.17 | 16,246 |
2019-08-23 | $102.89 | $103.01 | $100.87 | $101.26 | $93.10 | 59,230 |
2019-08-22 | $102.48 | $102.70 | $101.98 | $102.66 | $94.39 | 45,567 |
2019-08-21 | $101.87 | $102.52 | $101.58 | $102.52 | $94.26 | 28,229 |
2019-08-20 | $102.37 | $102.37 | $101.47 | $101.77 | $93.57 | 12,678 |
2019-08-19 | $101.20 | $102.38 | $101.20 | $102.08 | $93.85 | 42,772 |
2019-08-16 | $100.88 | $101.55 | $100.88 | $101.39 | $93.22 | 22,104 |
2019-08-15 | $99.69 | $101.06 | $99.54 | $100.75 | $92.63 | 53,086 |
2019-08-14 | $100.64 | $100.83 | $99.27 | $99.41 | $91.40 | 18,390 |
2019-08-13 | $100.26 | $100.71 | $99.84 | $100.49 | $92.39 | 31,757 |
2019-08-12 | $100.39 | $100.43 | $99.94 | $100.23 | $92.15 | 15,034 |
2019-08-09 | $100.59 | $100.96 | $100.22 | $100.48 | $92.38 | 38,926 |
2019-08-08 | $99.63 | $100.76 | $99.05 | $100.61 | $92.50 | 45,899 |
2019-08-07 | $99.25 | $99.90 | $98.26 | $99.39 | $91.38 | 57,443 |
2019-08-06 | $97.80 | $99.58 | $97.33 | $99.21 | $91.22 | 52,277 |
2019-08-05 | $99.61 | $99.95 | $97.76 | $98.19 | $90.28 | 51,954 |
2019-08-02 | $100.24 | $100.68 | $99.78 | $99.79 | $91.75 | 235,396 |
2019-08-01 | $98.99 | $100.46 | $98.85 | $100.01 | $91.95 | 102,418 |
2019-07-31 | $99.27 | $99.96 | $98.61 | $98.98 | $91.00 | 46,517 |
2019-07-30 | $99.68 | $100.22 | $98.80 | $99.24 | $91.24 | 37,816 |
2019-07-29 | $99.81 | $100.04 | $99.18 | $99.92 | $91.87 | 54,242 |
2019-07-26 | $99.08 | $99.84 | $98.97 | $99.47 | $91.46 | 35,427 |
2019-07-25 | $99.02 | $99.64 | $98.60 | $99.06 | $91.08 | 40,084 |
2019-07-24 | $99.45 | $99.45 | $98.54 | $99.26 | $91.26 | 75,497 |
2019-07-23 | $99.67 | $99.67 | $99.02 | $99.27 | $91.27 | 43,019 |
2019-07-22 | $100.13 | $100.13 | $99.20 | $99.70 | $91.67 | 59,894 |
2019-07-19 | $101.32 | $101.40 | $99.92 | $99.92 | $91.87 | 39,040 |
2019-07-18 | $100.50 | $101.39 | $99.96 | $101.39 | $93.22 | 21,729 |
2019-07-17 | $100.35 | $101.02 | $100.35 | $100.54 | $92.44 | 23,121 |
2019-07-16 | $100.39 | $100.64 | $99.60 | $100.05 | $91.99 | 39,016 |
2019-07-15 | $100.36 | $100.79 | $99.87 | $100.61 | $92.50 | 38,660 |
2019-07-12 | $101.00 | $101.00 | $99.99 | $100.33 | $92.25 | 27,032 |
2019-07-11 | $100.82 | $101.18 | $100.05 | $100.80 | $92.68 | 22,283 |
2019-07-10 | $100.86 | $101.30 | $100.64 | $100.87 | $92.74 | 44,565 |
2019-07-09 | $100.46 | $100.64 | $99.92 | $100.64 | $92.53 | 45,254 |
2019-07-08 | $100.44 | $100.83 | $99.95 | $100.50 | $92.40 | 28,708 |
2019-07-05 | $100.00 | $100.50 | $98.86 | $100.44 | $92.35 | 32,886 |
2019-07-03 | $99.93 | $101.05 | $99.93 | $100.59 | $92.48 | 28,903 |
2019-07-02 | $98.72 | $99.81 | $98.72 | $99.58 | $91.56 | 60,230 |
2019-07-01 | $98.80 | $98.82 | $97.64 | $98.47 | $90.54 | 88,171 |
2019-06-28 | $98.21 | $99.02 | $98.19 | $98.79 | $90.83 | 95,880 |
2019-06-27 | $98.25 | $98.25 | $97.79 | $98.06 | $90.16 | 34,410 |
2019-06-26 | $100.05 | $100.05 | $97.98 | $98.03 | $90.13 | 39,233 |
2019-06-25 | $100.66 | $101.07 | $100.10 | $100.16 | $92.09 | 73,443 |
2019-06-24 | $101.10 | $101.48 | $100.45 | $100.67 | $92.56 | 48,857 |
2019-06-21 | $101.17 | $101.63 | $100.50 | $101.55 | $92.73 | 65,865 |
2019-06-20 | $101.20 | $101.38 | $100.08 | $101.25 | $92.46 | 40,207 |
2019-06-19 | $99.69 | $100.99 | $99.43 | $100.65 | $91.91 | 47,669 |
2019-06-18 | $100.66 | $100.66 | $99.13 | $99.79 | $91.12 | 111,504 |
2019-06-17 | $100.40 | $100.51 | $99.53 | $99.94 | $91.26 | 22,005 |
2019-06-14 | $99.40 | $100.51 | $99.40 | $100.33 | $91.62 | 27,798 |
2019-06-13 | $99.54 | $99.69 | $98.89 | $99.41 | $90.78 | 45,063 |
2019-06-12 | $98.38 | $99.38 | $98.38 | $99.16 | $90.55 | 26,125 |
2019-06-11 | $98.46 | $98.71 | $97.58 | $97.93 | $89.42 | 22,045 |
2019-06-10 | $99.12 | $99.12 | $98.16 | $98.59 | $90.03 | 60,677 |
2019-06-07 | $100.83 | $101.02 | $99.25 | $99.25 | $90.63 | 81,081 |
2019-06-06 | $99.52 | $100.18 | $99.31 | $99.95 | $91.27 | 50,936 |
2019-06-05 | $97.76 | $99.63 | $97.41 | $99.38 | $90.75 | 74,547 |
2019-06-04 | $97.36 | $97.36 | $95.46 | $97.28 | $88.83 | 115,001 |
2019-06-03 | $96.53 | $97.20 | $96.02 | $97.19 | $88.75 | 217,545 |
2019-05-31 | $95.90 | $96.30 | $95.37 | $96.17 | $87.82 | 103,191 |
2019-05-30 | $95.81 | $96.29 | $95.32 | $95.58 | $87.28 | 54,796 |
2019-05-29 | $97.08 | $97.27 | $95.53 | $95.67 | $87.36 | 23,792 |
2019-05-28 | $98.96 | $98.96 | $96.93 | $97.01 | $88.58 | 37,704 |
2019-05-24 | $99.00 | $99.40 | $98.65 | $98.65 | $90.08 | 31,561 |
2019-05-23 | $98.23 | $98.86 | $98.09 | $98.86 | $90.27 | 21,416 |
2019-05-22 | $97.65 | $98.16 | $97.41 | $98.13 | $89.61 | 34,028 |
2019-05-21 | $97.43 | $98.29 | $97.34 | $97.42 | $88.96 | 24,641 |
2019-05-20 | $97.49 | $97.88 | $97.07 | $97.43 | $88.97 | 24,686 |
2019-05-17 | $96.37 | $97.63 | $96.37 | $97.29 | $88.84 | 23,959 |
2019-05-16 | $96.30 | $97.11 | $95.62 | $96.82 | $88.41 | 28,432 |
2019-05-15 | $96.51 | $96.79 | $96.10 | $96.23 | $87.87 | 19,159 |
2019-05-14 | $96.95 | $97.15 | $96.23 | $96.34 | $87.97 | 63,819 |
2019-05-13 | $95.89 | $97.18 | $95.89 | $97.18 | $88.74 | 30,345 |
2019-05-10 | $94.25 | $96.15 | $94.22 | $95.98 | $87.64 | 25,110 |
2019-05-09 | $94.46 | $94.88 | $94.00 | $94.44 | $86.24 | 30,193 |
2019-05-08 | $95.58 | $95.58 | $94.46 | $94.48 | $86.27 | 32,463 |
2019-05-07 | $96.08 | $96.33 | $95.51 | $95.93 | $87.60 | 61,367 |
2019-05-06 | $96.56 | $96.78 | $96.00 | $96.16 | $87.81 | 28,204 |
2019-05-03 | $96.25 | $96.77 | $96.19 | $96.67 | $88.27 | 30,164 |
2019-05-02 | $96.12 | $96.41 | $95.36 | $95.97 | $87.63 | 27,323 |
2019-05-01 | $96.99 | $97.07 | $96.11 | $96.17 | $87.82 | 37,942 |
2019-04-30 | $95.72 | $97.25 | $95.72 | $97.21 | $88.77 | 116,104 |
2019-04-29 | $96.19 | $96.19 | $95.40 | $95.72 | $87.41 | 33,592 |
2019-04-26 | $96.58 | $97.22 | $96.24 | $96.26 | $87.90 | 61,801 |
2019-04-25 | $95.65 | $96.52 | $95.36 | $96.21 | $87.85 | 30,459 |
2019-04-24 | $95.44 | $96.20 | $95.42 | $95.88 | $87.55 | 52,473 |
2019-04-23 | $95.11 | $95.51 | $94.66 | $95.30 | $87.02 | 30,734 |
2019-04-22 | $94.92 | $95.12 | $94.69 | $95.00 | $86.75 | 21,653 |
2019-04-18 | $95.39 | $95.68 | $95.03 | $95.03 | $86.78 | 24,477 |
2019-04-17 | $95.43 | $95.43 | $95.02 | $95.02 | $86.77 | 15,095 |
2019-04-16 | $96.57 | $96.80 | $95.18 | $95.38 | $87.10 | 37,458 |
2019-04-15 | $96.93 | $97.11 | $96.47 | $96.73 | $88.33 | 22,918 |
2019-04-12 | $96.09 | $96.83 | $95.57 | $96.74 | $88.34 | 23,767 |
2019-04-11 | $95.82 | $96.31 | $95.79 | $96.30 | $87.94 | 24,834 |
2019-04-10 | $96.20 | $96.88 | $95.63 | $95.74 | $87.42 | 32,331 |
2019-04-09 | $95.89 | $96.12 | $95.66 | $96.05 | $87.71 | 27,899 |
2019-04-08 | $96.41 | $96.44 | $95.70 | $95.85 | $87.52 | 58,981 |
2019-04-05 | $95.82 | $96.58 | $95.56 | $96.56 | $88.17 | 36,152 |
2019-04-04 | $96.33 | $96.33 | $95.28 | $95.66 | $87.35 | 65,453 |
2019-04-03 | $96.07 | $96.46 | $95.42 | $96.09 | $87.74 | 39,724 |
2019-04-02 | $96.35 | $96.35 | $95.68 | $96.19 | $87.84 | 144,291 |
2019-04-01 | $96.82 | $96.82 | $95.61 | $96.08 | $87.73 | 250,209 |
2019-03-29 | $96.38 | $96.87 | $96.12 | $96.87 | $88.46 | 44,322 |
2019-03-28 | $97.53 | $97.55 | $96.08 | $96.40 | $88.03 | 29,512 |
2019-03-27 | $98.39 | $98.39 | $97.05 | $97.48 | $89.01 | 70,282 |
2019-03-26 | $97.79 | $98.26 | $97.55 | $98.19 | $89.66 | 34,053 |
2019-03-25 | $97.48 | $97.79 | $97.24 | $97.57 | $89.10 | 43,236 |
2019-03-22 | $97.31 | $98.05 | $97.31 | $97.34 | $88.89 | 161,457 |
2019-03-21 | $95.77 | $97.01 | $95.76 | $96.90 | $88.48 | 72,612 |
2019-03-20 | $95.62 | $96.39 | $95.20 | $95.68 | $87.37 | 23,243 |
2019-03-19 | $96.54 | $96.54 | $95.11 | $95.40 | $87.11 | 35,175 |
2019-03-18 | $96.82 | $96.92 | $96.09 | $96.43 | $88.05 | 45,704 |
2019-03-15 | $97.17 | $97.81 | $96.78 | $97.53 | $88.43 | 61,213 |
2019-03-14 | $97.25 | $97.66 | $96.84 | $97.06 | $88.00 | 34,387 |
2019-03-13 | $97.02 | $97.45 | $96.81 | $97.25 | $88.17 | 43,111 |
2019-03-12 | $96.41 | $97.15 | $96.41 | $97.05 | $87.99 | 63,741 |
2019-03-11 | $95.75 | $96.36 | $95.52 | $96.33 | $87.34 | 75,626 |
2019-03-08 | $95.35 | $95.50 | $94.67 | $95.50 | $86.59 | 23,829 |
2019-03-07 | $95.18 | $95.71 | $94.94 | $95.09 | $86.22 | 30,851 |
2019-03-06 | $94.79 | $95.21 | $94.63 | $94.92 | $86.06 | 19,945 |
2019-03-05 | $94.94 | $95.14 | $94.73 | $94.94 | $86.08 | 48,298 |
2019-03-04 | $95.15 | $95.15 | $94.03 | $95.05 | $86.18 | 129,810 |
2019-03-01 | $94.81 | $94.92 | $94.09 | $94.83 | $85.98 | 100,810 |
2019-02-28 | $94.42 | $94.98 | $93.75 | $94.62 | $85.79 | 83,404 |
2019-02-27 | $94.16 | $94.49 | $93.91 | $94.34 | $85.54 | 21,516 |
2019-02-26 | $94.51 | $94.53 | $93.74 | $94.15 | $85.36 | 73,433 |
2019-02-25 | $94.91 | $94.91 | $93.89 | $94.28 | $85.48 | 51,459 |
2019-02-22 | $94.58 | $94.91 | $94.45 | $94.91 | $86.05 | 19,222 |
2019-02-21 | $93.45 | $94.49 | $93.23 | $94.42 | $85.61 | 35,010 |
2019-02-20 | $92.87 | $93.86 | $92.82 | $93.71 | $84.96 | 141,170 |
2019-02-19 | $92.85 | $93.42 | $92.81 | $93.32 | $84.61 | 27,447 |
2019-02-15 | $92.64 | $93.10 | $92.51 | $92.82 | $84.16 | 46,635 |
2019-02-14 | $92.83 | $92.91 | $92.29 | $92.55 | $83.91 | 24,952 |
2019-02-13 | $92.53 | $92.78 | $92.23 | $92.61 | $83.97 | 33,600 |
2019-02-12 | $92.77 | $93.25 | $92.42 | $92.79 | $84.13 | 45,282 |
2019-02-11 | $92.68 | $93.03 | $92.35 | $92.61 | $83.97 | 47,280 |
2019-02-08 | $91.95 | $92.68 | $91.83 | $92.68 | $84.03 | 14,913 |
2019-02-07 | $90.86 | $92.16 | $90.73 | $92.16 | $83.56 | 18,623 |
2019-02-06 | $90.80 | $91.37 | $90.78 | $91.00 | $82.51 | 22,242 |
2019-02-05 | $91.06 | $91.23 | $90.57 | $91.06 | $82.56 | 35,299 |
2019-02-04 | $90.46 | $90.93 | $89.83 | $90.93 | $82.44 | 61,772 |
2019-02-01 | $91.05 | $91.70 | $90.12 | $90.97 | $82.48 | 83,561 |
2019-01-31 | $89.98 | $91.38 | $89.98 | $91.38 | $82.85 | 43,123 |
2019-01-30 | $88.62 | $89.85 | $88.62 | $89.44 | $81.09 | 31,137 |
2019-01-29 | $88.71 | $88.88 | $88.53 | $88.67 | $80.39 | 10,974 |
2019-01-28 | $88.80 | $89.10 | $88.12 | $88.49 | $80.23 | 21,636 |
2019-01-25 | $89.80 | $89.88 | $88.75 | $88.94 | $80.64 | 41,147 |
2019-01-24 | $89.60 | $90.00 | $89.15 | $89.97 | $81.57 | 21,293 |
2019-01-23 | $88.46 | $89.51 | $88.46 | $89.51 | $81.16 | 71,881 |
2019-01-22 | $88.50 | $89.03 | $87.71 | $88.53 | $80.27 | 86,975 |
2019-01-18 | $88.62 | $88.64 | $88.11 | $88.39 | $80.14 | 47,919 |
2019-01-17 | $87.98 | $88.47 | $87.98 | $88.43 | $80.18 | 38,241 |
2019-01-16 | $87.36 | $88.10 | $87.19 | $88.10 | $79.88 | 60,822 |
2019-01-15 | $86.32 | $88.13 | $86.26 | $87.63 | $79.45 | 12,774 |
2019-01-14 | $87.77 | $87.77 | $85.95 | $86.73 | $78.64 | 41,156 |
2019-01-11 | $89.12 | $89.59 | $88.86 | $89.36 | $81.02 | 88,625 |
2019-01-10 | $88.21 | $89.71 | $88.21 | $89.69 | $81.32 | 102,963 |
2019-01-09 | $88.66 | $88.81 | $88.13 | $88.26 | $80.02 | 153,843 |
2019-01-08 | $87.45 | $88.75 | $87.19 | $88.75 | $80.47 | 33,714 |
2019-01-07 | $87.94 | $88.29 | $87.46 | $87.69 | $79.51 | 161,516 |
2019-01-04 | $87.12 | $88.55 | $87.12 | $88.52 | $80.26 | 145,842 |
2019-01-03 | $87.13 | $87.89 | $86.88 | $87.21 | $79.07 | 163,614 |
2019-01-02 | $88.39 | $88.39 | $86.69 | $87.07 | $78.94 | 164,492 |
2018-12-31 | $89.11 | $89.11 | $88.06 | $88.76 | $80.48 | 43,105 |
2018-12-28 | $89.08 | $89.50 | $88.33 | $88.56 | $80.29 | 29,583 |
2018-12-27 | $87.72 | $88.41 | $86.33 | $88.25 | $80.01 | 29,386 |
2018-12-26 | $86.01 | $87.69 | $85.12 | $87.68 | $79.50 | 96,516 |
2018-12-24 | $90.60 | $90.60 | $86.15 | $86.44 | $78.37 | 43,190 |
2018-12-21 | $91.65 | $93.43 | $90.45 | $91.09 | $82.07 | 153,761 |
2018-12-20 | $91.34 | $92.50 | $90.25 | $91.20 | $82.17 | 150,247 |
2018-12-19 | $91.57 | $92.20 | $90.71 | $91.24 | $82.21 | 200,425 |
2018-12-18 | $92.17 | $93.09 | $91.27 | $91.50 | $82.44 | 40,548 |
2018-12-17 | $95.51 | $95.51 | $91.86 | $92.16 | $83.04 | 55,183 |
2018-12-14 | $95.45 | $95.45 | $94.68 | $95.16 | $85.74 | 84,173 |
2018-12-13 | $94.79 | $95.85 | $94.79 | $95.55 | $86.09 | 46,011 |
2018-12-12 | $95.61 | $95.61 | $94.57 | $94.74 | $85.36 | 95,875 |
2018-12-11 | $94.93 | $95.38 | $94.37 | $95.04 | $85.63 | 57,293 |
2018-12-10 | $94.32 | $94.87 | $92.84 | $94.72 | $85.34 | 41,875 |
2018-12-07 | $93.94 | $94.83 | $93.50 | $94.44 | $85.09 | 48,905 |
2018-12-06 | $94.19 | $94.19 | $92.14 | $93.59 | $84.33 | 45,491 |
2018-12-04 | $93.83 | $94.88 | $93.63 | $93.67 | $84.39 | 30,654 |
2018-12-03 | $92.15 | $93.63 | $92.07 | $93.46 | $84.21 | 149,739 |
2018-11-30 | $91.75 | $92.72 | $91.62 | $92.55 | $83.39 | 112,462 |
2018-11-29 | $92.40 | $92.40 | $90.98 | $91.43 | $82.38 | 27,744 |
2018-11-28 | $91.80 | $91.80 | $91.35 | $91.60 | $82.53 | 135,272 |
2018-11-27 | $91.22 | $91.83 | $90.80 | $91.69 | $82.61 | 29,905 |
2018-11-26 | $90.51 | $91.10 | $90.27 | $90.88 | $81.88 | 80,562 |
2018-11-23 | $90.25 | $90.29 | $89.89 | $90.29 | $81.35 | 2,097 |
2018-11-21 | $91.11 | $91.11 | $89.79 | $89.99 | $81.08 | 13,527 |
2018-11-20 | $91.36 | $92.63 | $90.72 | $91.11 | $82.09 | 213,143 |
2018-11-19 | $91.40 | $92.00 | $91.11 | $91.87 | $82.77 | 30,240 |
2018-11-16 | $91.17 | $91.80 | $90.88 | $91.46 | $82.40 | 15,305 |
2018-11-15 | $90.43 | $90.43 | $89.26 | $90.17 | $81.24 | 32,821 |
2018-11-14 | $91.65 | $91.65 | $90.56 | $90.75 | $81.76 | 13,246 |
2018-11-13 | $91.71 | $92.08 | $91.11 | $92.08 | $82.96 | 38,777 |
2018-11-12 | $90.77 | $92.56 | $90.25 | $91.53 | $82.47 | 447,606 |
2018-11-09 | $91.86 | $91.86 | $91.05 | $91.40 | $82.35 | 44,608 |
2018-11-08 | $91.81 | $92.00 | $90.88 | $91.47 | $82.41 | 74,089 |
2018-11-07 | $91.59 | $91.87 | $90.79 | $91.66 | $82.58 | 74,075 |
2018-11-06 | $90.03 | $90.97 | $90.03 | $90.97 | $81.96 | 32,692 |
2018-11-05 | $89.45 | $90.31 | $89.33 | $90.04 | $81.12 | 49,099 |
2018-11-02 | $89.38 | $89.50 | $88.28 | $88.77 | $79.98 | 93,850 |
2018-11-01 | $89.70 | $89.76 | $88.87 | $89.46 | $80.60 | 404,934 |
2018-10-31 | $90.51 | $90.51 | $89.00 | $89.67 | $80.79 | 136,368 |
2018-10-30 | $91.34 | $91.34 | $89.55 | $90.26 | $81.32 | 6,939 |
2018-10-29 | $89.23 | $90.22 | $89.23 | $89.38 | $80.53 | 13,456 |
2018-10-26 | $91.99 | $91.99 | $88.12 | $88.88 | $80.08 | 28,878 |
2018-10-25 | $91.36 | $91.36 | $90.04 | $90.20 | $81.27 | 9,807 |
2018-10-24 | $90.03 | $92.27 | $90.03 | $91.76 | $82.67 | 16,361 |
2018-10-23 | $90.05 | $90.37 | $89.28 | $90.17 | $81.24 | 3,955 |
2018-10-22 | $91.25 | $91.25 | $90.14 | $90.14 | $81.21 | 11,738 |
2018-10-19 | $89.78 | $91.40 | $89.78 | $91.16 | $82.13 | 7,860 |
2018-10-18 | $89.84 | $90.03 | $89.25 | $89.78 | $80.89 | 10,232 |
2018-10-17 | $89.89 | $89.91 | $89.43 | $89.68 | $80.80 | 7,357 |
2018-10-16 | $88.78 | $90.00 | $88.78 | $89.75 | $80.86 | 7,604 |
2018-10-15 | $88.88 | $89.26 | $88.65 | $88.91 | $80.11 | 4,137 |
2018-10-12 | $88.22 | $88.23 | $87.65 | $88.19 | $79.46 | 2,596 |
2018-10-11 | $88.68 | $88.70 | $87.92 | $88.14 | $79.41 | 4,395 |
2018-10-10 | $91.00 | $91.40 | $90.04 | $90.04 | $81.12 | 12,884 |
2018-10-09 | $90.58 | $90.71 | $90.16 | $90.51 | $81.55 | 6,970 |
2018-10-08 | $89.59 | $90.58 | $89.59 | $90.16 | $81.23 | 5,906 |
2018-10-05 | $88.60 | $89.51 | $88.60 | $89.41 | $80.56 | 7,621 |
2018-10-04 | $87.37 | $88.00 | $86.99 | $87.95 | $79.24 | 6,310 |
2018-10-03 | $88.55 | $88.90 | $87.20 | $87.43 | $78.77 | 5,954 |
2018-10-02 | $87.69 | $88.83 | $87.69 | $88.68 | $79.90 | 6,627 |
2018-10-01 | $87.69 | $87.69 | $87.25 | $87.45 | $78.79 | 15,021 |
2018-09-28 | $86.51 | $87.76 | $86.51 | $87.72 | $79.03 | 6,212 |
2018-09-27 | $86.47 | $86.67 | $86.26 | $86.40 | $77.84 | 6,830 |
2018-09-26 | $86.33 | $86.43 | $85.52 | $85.52 | $77.05 | 10,801 |
2018-09-25 | $86.99 | $86.99 | $86.04 | $86.30 | $77.75 | 9,759 |
2018-09-24 | $88.44 | $88.44 | $87.29 | $87.29 | $78.65 | 4,092 |
2018-09-21 | $88.03 | $89.04 | $88.03 | $88.98 | $79.50 | 4,116 |
2018-09-20 | $87.87 | $88.37 | $87.77 | $88.29 | $78.88 | 26,593 |
2018-09-19 | $89.35 | $89.35 | $87.88 | $88.18 | $78.78 | 22,658 |
2018-09-18 | $89.83 | $89.99 | $89.77 | $89.97 | $80.38 | 2,732 |
2018-09-17 | $90.15 | $90.18 | $89.83 | $90.18 | $80.57 | 2,857 |
2018-09-14 | $90.21 | $90.21 | $89.22 | $89.88 | $80.30 | 5,198 |
2018-09-13 | $90.10 | $90.35 | $89.85 | $90.35 | $80.72 | 4,106 |
2018-09-12 | $90.07 | $90.25 | $89.86 | $89.90 | $80.32 | 4,040 |
2018-09-11 | $89.27 | $90.06 | $89.27 | $89.84 | $80.27 | 3,043 |
2018-09-10 | $89.60 | $90.03 | $89.54 | $89.85 | $80.28 | 4,064 |
2018-09-07 | $89.61 | $89.61 | $89.30 | $89.35 | $79.83 | 3,981 |
2018-09-06 | $89.90 | $90.30 | $89.78 | $90.26 | $80.64 | 1,228 |
2018-09-05 | $88.69 | $89.89 | $88.69 | $89.89 | $80.31 | 3,949 |
2018-09-04 | $88.39 | $88.95 | $88.39 | $88.65 | $79.20 | 2,858 |
2018-08-31 | $89.13 | $89.20 | $88.30 | $88.36 | $78.95 | 3,625 |
2018-08-30 | $89.05 | $89.05 | $88.64 | $88.89 | $79.42 | 2,541 |
2018-08-29 | $88.48 | $88.93 | $88.48 | $88.83 | $79.37 | 14,718 |
2018-08-28 | $88.50 | $88.61 | $88.26 | $88.37 | $78.95 | 8,204 |
2018-08-27 | $89.12 | $89.16 | $88.27 | $88.65 | $79.20 | 6,620 |
2018-08-24 | $88.57 | $89.00 | $88.47 | $89.00 | $79.52 | 3,117 |
2018-08-23 | $88.64 | $89.04 | $88.47 | $88.57 | $79.13 | 2,583 |
2018-08-22 | $89.27 | $89.44 | $88.34 | $88.53 | $79.10 | 14,339 |
2018-08-21 | $90.08 | $90.08 | $89.41 | $89.46 | $79.93 | 11,170 |
2018-08-20 | $90.00 | $90.33 | $89.93 | $89.99 | $80.40 | 33,316 |
2018-08-17 | $89.64 | $90.35 | $89.64 | $90.25 | $80.63 | 7,013 |
2018-08-16 | $88.88 | $89.69 | $88.88 | $89.69 | $80.13 | 1,553 |
2018-08-15 | $88.80 | $89.01 | $88.43 | $88.43 | $79.01 | 10,033 |
2018-08-14 | $88.04 | $88.10 | $87.93 | $87.94 | $78.57 | 4,986 |
2018-08-13 | $87.72 | $87.72 | $87.38 | $87.56 | $78.23 | 31,868 |
2018-08-10 | $87.83 | $88.46 | $87.57 | $87.61 | $78.28 | 6,691 |
2018-08-09 | $87.34 | $87.87 | $87.34 | $87.86 | $78.50 | 2,348 |
2018-08-08 | $87.37 | $87.37 | $87.04 | $87.22 | $77.93 | 4,324 |
2018-08-07 | $87.55 | $87.55 | $86.96 | $87.51 | $78.19 | 3,153 |
2018-08-06 | $87.73 | $87.99 | $87.63 | $87.68 | $78.34 | 4,126 |
2018-08-03 | $86.93 | $87.60 | $86.93 | $87.45 | $78.13 | 4,013 |
2018-08-02 | $85.31 | $86.65 | $85.31 | $86.65 | $77.42 | 2,566 |
2018-08-01 | $86.25 | $86.25 | $85.59 | $85.76 | $76.62 | 27,084 |
2018-07-31 | $86.73 | $86.77 | $86.39 | $86.77 | $77.53 | 4,379 |
2018-07-30 | $86.06 | $86.06 | $85.87 | $85.94 | $76.78 | 2,198 |
2018-07-27 | $86.40 | $86.82 | $86.14 | $86.31 | $77.11 | 4,223 |
2018-07-26 | $86.04 | $86.66 | $86.04 | $86.38 | $77.18 | 9,225 |
2018-07-25 | $85.59 | $85.73 | $85.40 | $85.40 | $76.30 | 2,209 |
2018-07-24 | $84.20 | $85.45 | $84.04 | $85.41 | $76.31 | 5,054 |
2018-07-23 | $85.35 | $85.53 | $84.80 | $84.99 | $75.93 | 4,322 |
2018-07-20 | $85.47 | $85.47 | $85.14 | $85.47 | $76.36 | 1,360 |
2018-07-19 | $85.60 | $86.62 | $85.60 | $86.07 | $76.90 | 5,113 |
2018-07-18 | $85.69 | $85.75 | $85.37 | $85.52 | $76.41 | 5,977 |
2018-07-17 | $86.21 | $86.39 | $86.06 | $86.11 | $76.94 | 8,285 |
2018-07-16 | $86.00 | $86.21 | $85.76 | $86.04 | $76.87 | 6,056 |
2018-07-13 | $86.25 | $86.25 | $85.85 | $86.06 | $76.89 | 8,704 |
2018-07-12 | $86.04 | $86.27 | $85.89 | $86.27 | $77.08 | 3,777 |
2018-07-11 | $85.60 | $86.28 | $85.60 | $86.24 | $77.05 | 5,493 |
2018-07-10 | $84.50 | $85.79 | $84.44 | $85.61 | $76.49 | 8,116 |
2018-07-09 | $87.34 | $87.34 | $84.54 | $84.76 | $75.73 | 9,400 |
2018-07-06 | $87.00 | $87.40 | $86.98 | $87.40 | $78.09 | 4,036 |
2018-07-05 | $86.26 | $86.61 | $85.95 | $86.61 | $77.38 | 9,723 |
2018-07-03 | $85.63 | $86.61 | $85.63 | $86.24 | $77.05 | 13,543 |
2018-07-02 | $85.21 | $85.63 | $84.82 | $85.50 | $76.39 | 53,435 |
2018-06-29 | $85.35 | $85.78 | $84.87 | $85.28 | $76.19 | 8,780 |
2018-06-28 | $85.52 | $85.64 | $85.22 | $85.44 | $76.34 | 19,070 |
2018-06-27 | $84.54 | $85.16 | $84.54 | $85.12 | $76.05 | 6,234 |
2018-06-26 | $84.50 | $85.02 | $84.50 | $84.51 | $75.51 | 27,575 |
2018-06-25 | $83.31 | $84.56 | $83.31 | $84.56 | $75.55 | 11,800 |
2018-06-22 | $82.82 | $83.30 | $82.82 | $83.30 | $74.42 | 3,199 |
2018-06-21 | $82.51 | $83.00 | $82.32 | $82.52 | $73.73 | 3,085 |
2018-06-20 | $82.63 | $82.63 | $82.23 | $82.56 | $73.76 | 3,037 |
2018-06-19 | $81.47 | $82.51 | $81.47 | $82.47 | $73.68 | 6,507 |
2018-06-18 | $81.20 | $81.88 | $81.20 | $81.63 | $72.93 | 3,251 |
2018-06-15 | $80.74 | $81.48 | $80.31 | $81.48 | $72.80 | 6,610 |
2018-06-14 | $80.72 | $81.54 | $80.72 | $81.52 | $72.26 | 1,558 |
2018-06-13 | $81.37 | $81.37 | $80.55 | $80.61 | $71.45 | 7,194 |
2018-06-12 | $80.16 | $80.96 | $80.16 | $80.59 | $71.43 | 6,359 |
2018-06-11 | $80.30 | $80.51 | $80.05 | $80.23 | $71.11 | 3,300 |
2018-06-08 | $80.38 | $80.50 | $80.13 | $80.25 | $71.13 | 3,274 |
2018-06-07 | $79.94 | $80.65 | $79.94 | $80.45 | $71.31 | 4,316 |
2018-06-06 | $81.38 | $81.38 | $79.96 | $79.96 | $70.88 | 5,385 |
2018-06-05 | $81.62 | $81.97 | $81.48 | $81.62 | $72.35 | 3,884 |
2018-06-04 | $81.98 | $82.08 | $81.95 | $82.08 | $72.75 | 1,862 |
2018-06-01 | $83.16 | $83.16 | $82.42 | $82.42 | $73.06 | 4,174 |
2018-05-31 | $83.40 | $84.13 | $83.40 | $83.59 | $74.09 | 4,438 |
2018-05-30 | $82.75 | $83.76 | $82.75 | $83.59 | $74.09 | 14,515 |
2018-05-29 | $82.68 | $83.35 | $82.68 | $82.92 | $73.50 | 4,121 |
2018-05-25 | $82.54 | $83.15 | $82.54 | $83.03 | $73.60 | 2,253 |
2018-05-24 | $82.16 | $82.87 | $82.16 | $82.77 | $73.37 | 3,672 |
2018-05-23 | $81.80 | $82.35 | $81.80 | $82.15 | $72.82 | 23,821 |
2018-05-22 | $80.83 | $81.74 | $80.83 | $81.61 | $72.34 | 3,590 |
2018-05-21 | $81.24 | $81.48 | $80.81 | $81.11 | $71.89 | 14,134 |
2018-05-18 | $80.99 | $81.17 | $80.42 | $80.75 | $71.58 | 3,881 |
2018-05-17 | $81.68 | $81.68 | $80.78 | $80.84 | $71.66 | 6,407 |
2018-05-16 | $82.14 | $82.14 | $81.21 | $81.55 | $72.28 | 4,540 |
2018-05-15 | $81.90 | $82.45 | $81.69 | $81.82 | $72.52 | 16,347 |
2018-05-14 | $83.14 | $83.19 | $82.45 | $82.61 | $73.22 | 6,361 |
2018-05-11 | $83.16 | $83.33 | $83.05 | $83.10 | $73.66 | 5,051 |
2018-05-10 | $82.12 | $82.82 | $82.04 | $82.82 | $73.41 | 7,022 |
2018-05-09 | $82.01 | $82.01 | $81.29 | $81.29 | $72.05 | 8,118 |
2018-05-08 | $83.85 | $83.85 | $82.06 | $82.15 | $72.82 | 10,092 |
2018-05-07 | $84.67 | $84.68 | $84.17 | $84.17 | $74.61 | 4,154 |
2018-05-04 | $84.47 | $84.77 | $84.37 | $84.77 | $75.14 | 14,199 |
2018-05-03 | $83.95 | $84.30 | $83.33 | $84.07 | $74.52 | 6,160 |
2018-05-02 | $84.32 | $84.40 | $83.78 | $83.78 | $74.26 | 5,353 |
2018-05-01 | $84.57 | $84.57 | $84.23 | $84.23 | $74.66 | 28,549 |
2018-04-30 | $84.89 | $85.12 | $84.58 | $84.61 | $75.00 | 3,828 |
2018-04-27 | $84.16 | $85.24 | $84.16 | $84.79 | $75.16 | 9,878 |
2018-04-26 | $83.35 | $84.04 | $83.35 | $83.99 | $74.45 | 7,325 |
2018-04-25 | $82.97 | $83.40 | $82.81 | $83.24 | $73.78 | 13,846 |
2018-04-24 | $82.82 | $83.56 | $82.82 | $82.83 | $73.42 | 19,354 |
2018-04-23 | $82.50 | $82.65 | $82.36 | $82.36 | $73.00 | 8,794 |
2018-04-20 | $82.84 | $82.84 | $82.28 | $82.28 | $72.93 | 1,971 |
2018-04-19 | $83.00 | $83.05 | $82.79 | $83.05 | $73.61 | 1,758 |
2018-04-18 | $84.01 | $84.17 | $83.55 | $83.56 | $74.07 | 1,588 |
2018-04-17 | $82.82 | $83.62 | $82.82 | $83.62 | $74.12 | 2,120 |
2018-04-16 | $81.82 | $82.72 | $81.82 | $82.72 | $73.32 | 1,786 |
2018-04-13 | $81.37 | $81.87 | $81.37 | $81.63 | $72.36 | 2,516 |
2018-04-12 | $82.09 | $82.15 | $81.00 | $81.16 | $71.94 | 4,669 |
2018-04-11 | $82.03 | $82.31 | $81.99 | $82.15 | $72.82 | 6,225 |
2018-04-10 | $82.50 | $82.51 | $82.31 | $82.33 | $72.98 | 4,688 |
2018-04-09 | $82.98 | $83.21 | $82.72 | $83.21 | $73.76 | 2,575 |
2018-04-06 | $83.32 | $83.32 | $82.50 | $82.50 | $73.13 | 10,866 |
2018-04-05 | $82.95 | $83.12 | $82.11 | $83.12 | $73.68 | 2,450 |
2018-04-04 | $82.00 | $82.64 | $81.81 | $82.64 | $73.25 | 4,620 |
2018-04-03 | $81.66 | $82.55 | $81.66 | $82.33 | $72.98 | 14,299 |
2018-04-02 | $82.55 | $82.96 | $81.45 | $81.95 | $72.64 | 35,203 |
2018-03-29 | $82.19 | $82.70 | $82.19 | $82.57 | $73.19 | 6,012 |
2018-03-28 | $82.14 | $82.23 | $81.86 | $81.98 | $72.67 | 5,300 |
2018-03-27 | $80.99 | $82.62 | $80.86 | $81.76 | $72.47 | 8,462 |
2018-03-26 | $80.36 | $80.58 | $80.18 | $80.58 | $71.42 | 10,065 |
2018-03-23 | $81.61 | $81.61 | $80.00 | $80.00 | $70.91 | 3,702 |
2018-03-22 | $80.87 | $81.92 | $80.87 | $80.99 | $71.79 | 6,627 |
2018-03-21 | $81.15 | $81.86 | $80.70 | $80.86 | $71.67 | 7,554 |
2018-03-20 | $81.50 | $81.75 | $81.06 | $81.12 | $71.90 | 7,140 |
2018-03-19 | $82.12 | $82.20 | $81.29 | $81.42 | $72.17 | 3,246 |
2018-03-16 | $81.55 | $82.38 | $81.55 | $82.38 | $73.02 | 2,523 |
2018-03-15 | $82.23 | $82.90 | $81.92 | $82.39 | $72.30 | 5,814 |
2018-03-14 | $82.53 | $82.53 | $81.98 | $82.23 | $72.16 | 1,838 |
2018-03-13 | $81.91 | $82.30 | $81.30 | $81.76 | $71.75 | 3,988 |
2018-03-12 | $81.75 | $81.75 | $81.46 | $81.52 | $71.54 | 1,475 |
2018-03-09 | $81.07 | $81.09 | $80.92 | $81.07 | $71.15 | 4,589 |
2018-03-08 | $81.02 | $81.13 | $81.02 | $81.13 | $71.20 | 1,637 |
2018-03-07 | $80.81 | $81.18 | $80.48 | $80.81 | $70.92 | 6,654 |
2018-03-06 | $82.15 | $82.15 | $81.22 | $81.33 | $71.37 | 9,751 |
2018-03-05 | $80.17 | $81.98 | $80.17 | $81.95 | $71.92 | 3,744 |
2018-03-02 | $80.29 | $80.91 | $80.08 | $80.44 | $70.59 | 3,999 |
2018-03-01 | $81.23 | $81.31 | $80.08 | $80.33 | $70.50 | 5,236 |
2018-02-28 | $81.21 | $81.25 | $80.69 | $80.69 | $70.81 | 2,879 |
2018-02-27 | $82.47 | $82.83 | $81.40 | $81.40 | $71.44 | 4,750 |
2018-02-26 | $82.76 | $82.76 | $82.12 | $82.33 | $72.25 | 5,693 |
2018-02-23 | $80.76 | $82.14 | $80.76 | $82.06 | $72.01 | 3,710 |
2018-02-22 | $80.32 | $80.99 | $80.17 | $80.35 | $70.51 | 5,790 |
2018-02-21 | $80.92 | $81.45 | $80.61 | $80.62 | $70.75 | 10,212 |
2018-02-20 | $81.84 | $82.00 | $80.84 | $80.85 | $70.95 | 5,437 |
2018-02-16 | $81.55 | $82.34 | $81.55 | $82.21 | $72.15 | 6,754 |
2018-02-15 | $79.84 | $81.55 | $79.84 | $81.55 | $71.57 | 14,509 |
2018-02-14 | $79.54 | $80.12 | $79.43 | $79.70 | $69.94 | 5,279 |
2018-02-13 | $79.52 | $80.33 | $79.03 | $80.33 | $70.50 | 9,575 |
2018-02-12 | $79.13 | $80.12 | $78.83 | $80.05 | $70.25 | 7,774 |
2018-02-09 | $78.06 | $79.70 | $77.44 | $79.23 | $69.53 | 11,471 |
2018-02-08 | $78.94 | $79.41 | $77.51 | $77.51 | $68.02 | 22,406 |
2018-02-07 | $79.42 | $80.28 | $79.34 | $79.69 | $69.93 | 11,257 |
2018-02-06 | $79.19 | $79.66 | $77.71 | $79.32 | $69.61 | 37,425 |
2018-02-05 | $81.58 | $82.46 | $80.13 | $80.13 | $70.32 | 17,771 |
2018-02-02 | $82.34 | $82.53 | $82.05 | $82.05 | $72.01 | 10,247 |
2018-02-01 | $83.94 | $84.12 | $82.78 | $82.89 | $72.74 | 8,547 |
2018-01-31 | $83.29 | $83.64 | $83.01 | $83.45 | $73.23 | 15,049 |
2018-01-30 | $83.27 | $83.52 | $83.15 | $83.21 | $73.02 | 39,222 |
2018-01-29 | $84.09 | $84.09 | $83.28 | $83.31 | $73.11 | 10,404 |
2018-01-26 | $84.29 | $84.39 | $83.65 | $84.39 | $74.06 | 11,413 |
2018-01-25 | $83.12 | $84.13 | $83.12 | $84.13 | $73.83 | 9,782 |
2018-01-24 | $83.27 | $83.27 | $82.83 | $83.05 | $72.88 | 5,863 |
2018-01-23 | $82.94 | $83.84 | $82.94 | $83.34 | $73.14 | 13,722 |
2018-01-22 | $82.93 | $83.46 | $82.78 | $82.82 | $72.68 | 11,285 |
2018-01-19 | $82.85 | $82.90 | $82.42 | $82.49 | $72.39 | 12,277 |
2018-01-18 | $83.15 | $83.15 | $82.38 | $82.89 | $72.74 | 6,449 |
2018-01-17 | $82.54 | $83.00 | $82.41 | $82.87 | $72.73 | 67,255 |
2018-01-16 | $83.04 | $83.21 | $82.08 | $82.55 | $72.44 | 22,296 |
2018-01-12 | $82.97 | $83.40 | $82.79 | $82.92 | $72.77 | 30,459 |
2018-01-11 | $83.39 | $83.70 | $83.03 | $83.20 | $73.02 | 76,818 |
2018-01-10 | $83.99 | $83.99 | $83.15 | $83.40 | $73.19 | 8,937 |
2018-01-09 | $84.96 | $84.96 | $84.25 | $84.25 | $73.94 | 8,005 |
2018-01-08 | $84.41 | $85.07 | $84.41 | $85.03 | $74.62 | 20,793 |
2018-01-05 | $84.48 | $84.51 | $84.00 | $84.27 | $73.95 | 46,262 |
2018-01-04 | $85.11 | $85.25 | $84.38 | $84.45 | $74.11 | 17,740 |
2018-01-03 | $85.39 | $85.86 | $84.85 | $85.22 | $74.79 | 10,343 |
2018-01-02 | $85.89 | $85.89 | $85.00 | $85.34 | $74.89 | 108,010 |
2017-12-29 | $86.04 | $86.04 | $85.77 | $85.77 | $75.27 | 128,721 |
2017-12-28 | $85.60 | $85.84 | $85.31 | $85.83 | $75.32 | 4,825 |
2017-12-27 | $85.26 | $85.63 | $85.16 | $85.30 | $74.86 | 13,138 |
2017-12-26 | $85.60 | $85.95 | $85.18 | $85.18 | $74.75 | 6,639 |
2017-12-22 | $85.43 | $85.67 | $85.43 | $85.56 | $75.09 | 4,078 |
2017-12-21 | $85.65 | $85.65 | $84.93 | $85.12 | $74.70 | 6,583 |
2017-12-20 | $86.81 | $86.85 | $86.13 | $86.13 | $75.59 | 8,873 |
2017-12-19 | $88.09 | $88.11 | $86.85 | $86.90 | $76.26 | 8,162 |
2017-12-18 | $89.18 | $89.20 | $88.43 | $88.43 | $77.60 | 5,204 |
2017-12-15 | $89.22 | $89.37 | $89.01 | $89.01 | $78.11 | 5,106 |
2017-12-14 | $89.27 | $89.55 | $89.23 | $89.38 | $77.88 | 3,258 |
2017-12-13 | $89.39 | $89.76 | $89.39 | $89.57 | $78.04 | 13,327 |
2017-12-12 | $90.17 | $90.32 | $89.20 | $89.20 | $77.72 | 19,951 |
2017-12-11 | $89.81 | $90.24 | $89.79 | $90.24 | $78.63 | 3,340 |
2017-12-08 | $89.22 | $89.65 | $89.22 | $89.54 | $78.02 | 5,608 |
2017-12-07 | $88.98 | $89.31 | $88.79 | $89.31 | $77.82 | 3,111 |
2017-12-06 | $89.05 | $89.38 | $89.05 | $89.11 | $77.65 | 7,261 |
2017-12-05 | $90.61 | $90.61 | $88.93 | $88.93 | $77.49 | 6,708 |
2017-12-04 | $90.45 | $91.09 | $90.14 | $90.20 | $78.59 | 115,068 |
2017-12-01 | $90.82 | $91.25 | $90.22 | $90.68 | $79.01 | 34,701 |
2017-11-30 | $90.67 | $91.04 | $90.56 | $90.93 | $79.23 | 144,140 |
2017-11-29 | $90.27 | $90.61 | $89.95 | $90.38 | $78.75 | 6,252 |
2017-11-28 | $89.80 | $90.22 | $89.80 | $90.04 | $78.45 | 2,593 |
2017-11-27 | $89.35 | $89.78 | $89.35 | $89.76 | $78.21 | 2,196 |
2017-11-24 | $89.69 | $89.69 | $89.29 | $89.33 | $77.84 | 1,055 |
2017-11-22 | $89.38 | $89.38 | $89.00 | $89.27 | $77.78 | 3,563 |
2017-11-21 | $89.20 | $89.46 | $89.19 | $89.27 | $77.78 | 3,501 |
2017-11-20 | $89.33 | $89.33 | $89.11 | $89.15 | $77.68 | 5,396 |
2017-11-17 | $89.78 | $89.78 | $89.43 | $89.43 | $77.92 | 1,859 |
2017-11-16 | $90.00 | $90.08 | $89.86 | $89.90 | $78.33 | 15,557 |
2017-11-15 | $90.78 | $90.78 | $90.11 | $90.13 | $78.53 | 9,902 |
2017-11-14 | $89.90 | $90.79 | $89.90 | $90.66 | $78.99 | 5,009 |
2017-11-13 | $89.29 | $89.86 | $89.17 | $89.77 | $78.22 | 2,272 |
2017-11-10 | $88.77 | $88.97 | $88.66 | $88.97 | $77.52 | 2,100 |
2017-11-09 | $88.73 | $89.33 | $88.73 | $89.25 | $77.77 | 4,620 |
2017-11-08 | $89.28 | $89.41 | $88.81 | $89.33 | $77.83 | 5,025 |
2017-11-07 | $88.75 | $89.38 | $88.75 | $89.25 | $77.76 | 4,794 |
2017-11-06 | $88.64 | $88.68 | $88.36 | $88.51 | $77.12 | 4,332 |
2017-11-03 | $88.61 | $88.94 | $88.60 | $88.60 | $77.20 | 4,922 |
2017-11-02 | $88.39 | $88.62 | $87.99 | $88.43 | $77.05 | 6,393 |
2017-11-01 | $88.78 | $88.78 | $87.97 | $87.98 | $76.66 | 13,144 |
2017-10-31 | $88.40 | $88.51 | $88.17 | $88.50 | $77.11 | 10,620 |
2017-10-30 | $88.43 | $88.43 | $88.21 | $88.32 | $76.95 | 7,900 |
2017-10-27 | $88.28 | $88.44 | $87.84 | $88.33 | $76.96 | 6,209 |
2017-10-26 | $88.40 | $88.90 | $88.10 | $88.21 | $76.86 | 11,521 |
2017-10-25 | $88.34 | $88.34 | $87.20 | $88.08 | $76.75 | 4,450 |
2017-10-24 | $88.51 | $88.65 | $88.33 | $88.62 | $77.22 | 3,967 |
2017-10-23 | $88.77 | $88.80 | $88.56 | $88.80 | $77.37 | 6,869 |
2017-10-20 | $88.64 | $88.72 | $88.42 | $88.72 | $77.30 | 3,648 |
2017-10-19 | $88.50 | $88.62 | $88.25 | $88.60 | $77.20 | 3,715 |
2017-10-18 | $88.03 | $88.03 | $87.67 | $87.82 | $76.52 | 4,372 |
2017-10-17 | $87.86 | $88.01 | $87.64 | $88.01 | $76.69 | 2,465 |
2017-10-16 | $87.63 | $88.03 | $87.59 | $87.89 | $76.58 | 7,846 |
2017-10-13 | $88.46 | $88.65 | $87.91 | $88.09 | $76.75 | 13,139 |
2017-10-12 | $88.19 | $88.65 | $88.19 | $88.35 | $76.98 | 2,668 |
2017-10-11 | $87.87 | $88.50 | $87.87 | $88.20 | $76.85 | 9,057 |
2017-10-10 | $87.26 | $87.89 | $87.26 | $87.88 | $76.57 | 5,539 |
2017-10-09 | $86.96 | $87.33 | $86.96 | $87.14 | $75.93 | 11,513 |
2017-10-06 | $86.64 | $86.95 | $86.62 | $86.94 | $75.75 | 4,712 |
2017-10-05 | $87.31 | $87.31 | $86.86 | $87.21 | $75.99 | 15,707 |
2017-10-04 | $86.76 | $87.34 | $86.48 | $87.34 | $76.10 | 13,311 |
2017-10-03 | $86.48 | $86.61 | $85.80 | $86.61 | $75.46 | 103,119 |
2017-10-02 | $86.34 | $86.76 | $86.23 | $86.44 | $75.32 | 66,703 |
2017-09-29 | $86.48 | $86.48 | $86.06 | $86.17 | $75.08 | 134,933 |
2017-09-28 | $85.59 | $86.48 | $85.59 | $86.33 | $75.23 | 3,859 |
2017-09-27 | $86.99 | $86.99 | $85.80 | $86.36 | $75.25 | 6,830 |
2017-09-26 | $87.50 | $87.60 | $87.25 | $87.41 | $76.16 | 5,312 |
2017-09-25 | $86.50 | $87.50 | $86.50 | $87.50 | $76.24 | 3,096 |
2017-09-22 | $87.36 | $87.36 | $86.57 | $86.68 | $75.53 | 7,398 |
2017-09-21 | $87.42 | $87.68 | $87.10 | $87.13 | $75.92 | 13,845 |
2017-09-20 | $87.95 | $88.00 | $87.12 | $87.30 | $76.06 | 6,662 |
2017-09-19 | $87.88 | $87.99 | $87.81 | $87.99 | $76.67 | 6,203 |
2017-09-18 | $88.44 | $88.44 | $87.42 | $87.61 | $76.34 | 3,853 |
2017-09-15 | $88.42 | $88.52 | $88.19 | $88.48 | $77.09 | 10,932 |
2017-09-14 | $88.50 | $88.96 | $88.50 | $88.96 | $76.93 | 9,807 |
2017-09-13 | $88.84 | $88.84 | $88.46 | $88.46 | $76.49 | 8,369 |
2017-09-12 | $90.34 | $90.34 | $88.62 | $88.94 | $76.91 | 7,804 |
2017-09-11 | $89.59 | $90.17 | $89.51 | $90.11 | $77.92 | 4,968 |
2017-09-08 | $88.94 | $89.56 | $88.86 | $89.43 | $77.33 | 36,375 |
2017-09-07 | $88.91 | $89.28 | $88.77 | $88.94 | $76.91 | 5,397 |
2017-09-06 | $89.35 | $89.35 | $88.62 | $88.78 | $76.77 | 4,588 |
2017-09-05 | $89.47 | $89.47 | $88.93 | $89.27 | $77.19 | 16,157 |
2017-09-01 | $89.56 | $89.60 | $89.14 | $89.30 | $77.22 | 54,626 |
2017-08-31 | $89.52 | $89.58 | $89.45 | $89.47 | $77.37 | 4,185 |
2017-08-30 | $89.57 | $89.72 | $89.47 | $89.47 | $77.37 | 16,337 |
2017-08-29 | $89.98 | $89.98 | $89.88 | $89.93 | $77.77 | 2,065 |
2017-08-28 | $90.24 | $90.24 | $89.78 | $89.93 | $77.77 | 6,867 |
2017-08-25 | $89.70 | $90.05 | $89.69 | $89.85 | $77.70 | 8,855 |
2017-08-24 | $89.84 | $89.84 | $89.51 | $89.75 | $77.61 | 9,158 |
2017-08-23 | $89.35 | $89.82 | $89.35 | $89.82 | $77.67 | 5,587 |
2017-08-22 | $89.08 | $89.50 | $89.05 | $89.50 | $77.39 | 4,379 |
2017-08-21 | $88.83 | $89.18 | $88.69 | $89.18 | $77.12 | 3,742 |
2017-08-18 | $88.26 | $89.09 | $88.26 | $88.88 | $76.86 | 1,464 |
2017-08-17 | $88.97 | $89.36 | $88.36 | $88.36 | $76.41 | 6,142 |
2017-08-16 | $88.96 | $89.33 | $88.96 | $89.33 | $77.25 | 7,213 |
2017-08-15 | $88.55 | $88.97 | $88.55 | $88.96 | $76.93 | 6,306 |
2017-08-14 | $88.42 | $88.80 | $88.39 | $88.73 | $76.73 | 2,901 |
2017-08-11 | $88.38 | $88.38 | $87.91 | $88.09 | $76.17 | 9,422 |
2017-08-10 | $88.25 | $88.80 | $88.17 | $88.69 | $76.69 | 2,906 |
2017-08-09 | $88.88 | $88.88 | $88.32 | $88.36 | $76.41 | 9,918 |
2017-08-08 | $88.48 | $88.80 | $88.48 | $88.70 | $76.70 | 4,507 |
2017-08-07 | $88.34 | $88.55 | $88.30 | $88.55 | $76.57 | 5,519 |
2017-08-04 | $88.19 | $88.38 | $87.86 | $88.19 | $76.26 | 5,743 |
2017-08-03 | $88.36 | $88.47 | $88.01 | $88.47 | $76.50 | 3,762 |
2017-08-02 | $88.08 | $88.35 | $87.73 | $88.35 | $76.40 | 6,836 |
2017-08-01 | $87.68 | $88.32 | $87.68 | $88.24 | $76.30 | 35,476 |
2017-07-31 | $87.46 | $87.80 | $87.21 | $87.80 | $75.92 | 3,482 |
2017-07-28 | $87.49 | $87.51 | $87.04 | $87.41 | $75.59 | 5,125 |
2017-07-27 | $86.78 | $87.60 | $86.78 | $87.60 | $75.75 | 8,330 |
2017-07-26 | $86.62 | $87.00 | $86.58 | $87.00 | $75.23 | 8,209 |
2017-07-25 | $86.76 | $86.98 | $86.29 | $86.35 | $74.67 | 7,839 |
2017-07-24 | $87.14 | $87.14 | $86.72 | $86.98 | $75.22 | 4,984 |
2017-07-21 | $86.76 | $87.20 | $86.70 | $87.14 | $75.35 | 6,159 |
2017-07-20 | $86.34 | $86.82 | $86.29 | $86.82 | $75.08 | 7,689 |
2017-07-19 | $85.80 | $86.13 | $85.62 | $86.07 | $74.43 | 7,904 |
2017-07-18 | $85.62 | $85.71 | $85.48 | $85.59 | $74.01 | 4,841 |
2017-07-17 | $85.18 | $85.46 | $85.00 | $85.46 | $73.90 | 4,687 |
2017-07-14 | $85.07 | $85.28 | $85.07 | $85.23 | $73.70 | 7,477 |
2017-07-13 | $84.57 | $85.00 | $84.55 | $84.61 | $73.16 | 12,557 |
2017-07-12 | $84.02 | $84.81 | $84.02 | $84.55 | $73.11 | 4,840 |
2017-07-11 | $83.56 | $83.63 | $83.32 | $83.46 | $72.17 | 7,043 |
2017-07-10 | $83.71 | $84.10 | $83.55 | $83.56 | $72.26 | 45,080 |
2017-07-07 | $83.74 | $84.05 | $83.70 | $83.85 | $72.51 | 8,345 |
2017-07-06 | $83.91 | $83.97 | $83.70 | $83.84 | $72.49 | 14,178 |
2017-07-05 | $84.52 | $84.52 | $83.90 | $84.13 | $72.75 | 49,553 |
2017-07-03 | $85.03 | $85.14 | $84.46 | $84.51 | $73.08 | 71,268 |
2017-06-30 | $85.04 | $85.27 | $84.74 | $84.74 | $73.28 | 4,357 |
2017-06-29 | $85.36 | $85.36 | $84.60 | $84.84 | $73.36 | 20,902 |
2017-06-28 | $86.51 | $86.54 | $85.86 | $85.86 | $74.25 | 6,494 |
2017-06-27 | $87.10 | $87.10 | $86.31 | $86.41 | $74.72 | 4,406 |
2017-06-26 | $86.77 | $87.65 | $86.77 | $87.43 | $75.61 | 7,022 |
2017-06-23 | $87.04 | $87.16 | $86.63 | $86.63 | $74.91 | 2,827 |
2017-06-22 | $87.27 | $87.50 | $87.02 | $87.02 | $75.25 | 4,698 |
2017-06-21 | $87.86 | $87.86 | $86.88 | $87.21 | $75.42 | 5,543 |
2017-06-20 | $87.93 | $87.93 | $87.74 | $87.90 | $76.01 | 4,117 |
2017-06-19 | $88.40 | $88.40 | $87.75 | $87.98 | $76.08 | 4,951 |
2017-06-16 | $88.27 | $88.60 | $88.09 | $88.24 | $76.31 | 6,736 |
2017-06-15 | $88.15 | $88.89 | $88.15 | $88.89 | $76.32 | 5,502 |
2017-06-14 | $88.41 | $88.49 | $88.21 | $88.36 | $75.86 | 2,154 |
2017-06-13 | $87.78 | $87.95 | $87.48 | $87.92 | $75.48 | 7,470 |
2017-06-12 | $87.77 | $88.11 | $87.31 | $87.77 | $75.35 | 11,585 |
2017-06-09 | $87.52 | $87.73 | $87.20 | $87.73 | $75.32 | 8,993 |
2017-06-08 | $88.10 | $88.10 | $87.08 | $87.62 | $75.23 | 6,673 |
2017-06-07 | $88.03 | $88.35 | $88.03 | $88.30 | $75.81 | 2,480 |
2017-06-06 | $88.23 | $88.23 | $88.01 | $88.03 | $75.58 | 5,667 |
2017-06-05 | $88.50 | $88.50 | $88.11 | $88.14 | $75.67 | 7,931 |
2017-06-02 | $88.65 | $88.65 | $88.28 | $88.54 | $76.02 | 26,562 |
2017-06-01 | $87.55 | $88.42 | $87.48 | $88.42 | $75.91 | 35,841 |
2017-05-31 | $87.57 | $87.70 | $87.22 | $87.53 | $75.15 | 14,583 |
2017-05-30 | $86.74 | $87.34 | $86.66 | $87.20 | $74.86 | 16,724 |
2017-05-26 | $86.95 | $86.95 | $86.58 | $86.62 | $74.37 | 3,366 |
2017-05-25 | $86.65 | $86.94 | $86.23 | $86.91 | $74.62 | 3,821 |
2017-05-24 | $85.85 | $86.37 | $85.85 | $86.37 | $74.15 | 18,609 |
2017-05-23 | $86.08 | $86.16 | $85.70 | $85.78 | $73.65 | 5,201 |
2017-05-22 | $84.59 | $85.45 | $84.59 | $85.42 | $73.33 | 6,186 |
2017-05-19 | $84.47 | $84.65 | $84.37 | $84.60 | $72.63 | 3,626 |
2017-05-18 | $84.02 | $84.41 | $84.02 | $84.41 | $72.47 | 4,394 |
2017-05-17 | $83.94 | $84.26 | $83.81 | $83.99 | $72.11 | 12,726 |
2017-05-16 | $84.55 | $84.55 | $84.01 | $84.01 | $72.13 | 3,817 |
2017-05-15 | $84.34 | $84.77 | $84.34 | $84.67 | $72.69 | 3,573 |
2017-05-12 | $84.11 | $84.33 | $84.08 | $84.25 | $72.33 | 10,355 |
2017-05-11 | $83.92 | $83.94 | $83.62 | $83.85 | $71.99 | 5,188 |
2017-05-10 | $83.89 | $84.19 | $83.89 | $83.91 | $72.04 | 20,675 |
2017-05-09 | $84.42 | $84.42 | $83.75 | $83.80 | $71.95 | 5,273 |
2017-05-08 | $84.41 | $84.59 | $83.93 | $84.55 | $72.59 | 6,104 |
2017-05-05 | $84.23 | $84.54 | $84.16 | $84.35 | $72.42 | 13,300 |
2017-05-04 | $83.78 | $83.88 | $83.38 | $83.81 | $71.95 | 6,148 |
2017-05-03 | $84.43 | $84.43 | $83.96 | $83.96 | $72.08 | 4,015 |
2017-05-02 | $84.41 | $84.61 | $84.30 | $84.41 | $72.47 | 5,139 |
2017-05-01 | $84.65 | $84.79 | $84.36 | $84.44 | $72.50 | 43,444 |
2017-04-28 | $85.87 | $85.87 | $84.86 | $85.07 | $73.04 | 262,815 |
2017-04-27 | $85.24 | $85.88 | $85.24 | $85.51 | $73.41 | 5,679 |
2017-04-26 | $85.38 | $85.80 | $85.26 | $85.33 | $73.26 | 5,190 |
2017-04-25 | $85.29 | $85.59 | $85.21 | $85.59 | $73.48 | 8,583 |
2017-04-24 | $85.06 | $85.57 | $84.90 | $85.52 | $73.42 | 6,959 |
2017-04-21 | $84.79 | $85.30 | $84.79 | $85.12 | $73.08 | 8,669 |
2017-04-20 | $84.90 | $84.90 | $84.29 | $84.81 | $72.81 | 10,680 |
2017-04-19 | $85.89 | $85.89 | $85.00 | $85.16 | $73.11 | 4,613 |
2017-04-18 | $85.53 | $85.92 | $85.53 | $85.78 | $73.65 | 9,102 |
2017-04-17 | $85.51 | $85.69 | $85.27 | $85.69 | $73.57 | 4,181 |
2017-04-13 | $85.28 | $85.53 | $85.01 | $85.26 | $73.20 | 13,160 |
2017-04-12 | $84.96 | $85.59 | $84.70 | $85.59 | $73.48 | 54,986 |
2017-04-11 | $85.21 | $85.21 | $84.66 | $84.92 | $72.91 | 2,864 |
2017-04-10 | $84.69 | $85.00 | $84.43 | $84.91 | $72.90 | 16,685 |
2017-04-07 | $85.25 | $85.38 | $84.71 | $84.73 | $72.74 | 18,577 |
2017-04-06 | $85.22 | $85.22 | $84.63 | $85.06 | $73.03 | 4,043 |
2017-04-05 | $84.56 | $85.09 | $84.56 | $85.03 | $73.00 | 8,412 |
2017-04-04 | $84.23 | $84.96 | $84.23 | $84.66 | $72.68 | 29,009 |
2017-04-03 | $84.33 | $84.33 | $83.71 | $84.32 | $72.39 | 54,648 |
2017-03-31 | $84.03 | $84.69 | $84.03 | $84.16 | $72.25 | 244,935 |
2017-03-30 | $84.25 | $84.25 | $83.83 | $84.07 | $72.18 | 21,446 |
2017-03-29 | $84.67 | $84.78 | $84.21 | $84.50 | $72.55 | 3,640 |
2017-03-28 | $84.71 | $84.72 | $84.35 | $84.72 | $72.74 | 7,606 |
2017-03-27 | $85.11 | $85.11 | $84.36 | $84.62 | $72.65 | 6,028 |
2017-03-24 | $84.86 | $85.26 | $84.86 | $85.07 | $73.04 | 3,081 |
2017-03-23 | $85.11 | $85.33 | $84.50 | $84.50 | $72.55 | 11,451 |
2017-03-22 | $84.91 | $84.99 | $84.78 | $84.83 | $72.83 | 22,065 |
2017-03-21 | $83.84 | $84.81 | $83.84 | $84.72 | $72.74 | 3,900 |
2017-03-20 | $84.41 | $84.49 | $83.66 | $83.74 | $71.89 | 10,011 |
2017-03-17 | $84.56 | $84.61 | $84.36 | $84.36 | $72.43 | 7,911 |
2017-03-16 | $85.29 | $85.29 | $84.53 | $84.57 | $72.02 | 6,769 |
2017-03-15 | $84.20 | $85.47 | $84.20 | $85.35 | $72.68 | 5,703 |
2017-03-14 | $84.00 | $84.00 | $83.69 | $83.80 | $71.36 | 5,250 |
2017-03-13 | $83.97 | $84.25 | $83.82 | $84.22 | $71.72 | 7,349 |
2017-03-10 | $83.64 | $84.07 | $83.57 | $84.01 | $71.54 | 4,705 |
2017-03-09 | $83.49 | $83.69 | $83.26 | $83.28 | $70.92 | 11,774 |
2017-03-08 | $83.99 | $84.01 | $83.11 | $83.30 | $70.94 | 24,196 |
2017-03-07 | $84.58 | $84.77 | $84.35 | $84.38 | $71.86 | 4,421 |
2017-03-06 | $85.07 | $85.07 | $84.58 | $84.78 | $72.20 | 8,548 |
2017-03-03 | $85.56 | $85.56 | $84.50 | $85.06 | $72.43 | 8,141 |
2017-03-02 | $84.61 | $85.43 | $84.61 | $85.15 | $72.51 | 9,254 |
2017-03-01 | $84.85 | $85.33 | $84.38 | $84.75 | $72.17 | 63,768 |
2017-02-28 | $84.65 | $85.42 | $84.57 | $85.27 | $72.61 | 257,899 |
2017-02-27 | $85.42 | $85.44 | $84.81 | $84.85 | $72.26 | 23,781 |
2017-02-24 | $84.63 | $85.49 | $84.63 | $85.48 | $72.79 | 8,160 |
2017-02-23 | $84.20 | $84.70 | $83.93 | $84.55 | $72.00 | 8,976 |
2017-02-22 | $83.61 | $83.70 | $83.17 | $83.70 | $71.28 | 8,885 |
2017-02-21 | $82.52 | $83.48 | $82.52 | $83.45 | $71.07 | 7,792 |
2017-02-17 | $82.62 | $82.62 | $82.01 | $82.57 | $70.31 | 4,829 |
2017-02-16 | $81.89 | $82.62 | $81.70 | $82.62 | $70.36 | 10,527 |
2017-02-15 | $81.61 | $82.02 | $81.40 | $82.02 | $69.85 | 8,600 |
2017-02-14 | $82.45 | $82.45 | $81.66 | $81.97 | $69.80 | 9,764 |
2017-02-13 | $82.23 | $82.54 | $82.23 | $82.50 | $70.25 | 5,146 |
2017-02-10 | $81.74 | $82.28 | $81.74 | $82.28 | $70.07 | 4,789 |
2017-02-09 | $82.17 | $82.17 | $81.68 | $81.68 | $69.56 | 5,781 |
2017-02-08 | $81.94 | $82.34 | $81.94 | $82.34 | $70.12 | 6,886 |
2017-02-07 | $81.92 | $81.92 | $81.50 | $81.66 | $69.54 | 8,489 |
2017-02-06 | $82.20 | $82.20 | $81.57 | $81.67 | $69.55 | 13,688 |
2017-02-03 | $81.88 | $82.32 | $81.88 | $82.02 | $69.85 | 9,891 |
2017-02-02 | $81.24 | $81.69 | $81.03 | $81.69 | $69.57 | 6,738 |
2017-02-01 | $82.05 | $82.05 | $80.98 | $81.07 | $69.04 | 12,326 |
2017-01-31 | $81.09 | $82.32 | $81.09 | $82.32 | $70.10 | 14,954 |
2017-01-30 | $81.29 | $81.29 | $80.71 | $81.04 | $69.01 | 4,540 |
2017-01-27 | $81.50 | $81.50 | $81.15 | $81.22 | $69.16 | 7,953 |
2017-01-26 | $81.13 | $81.40 | $80.94 | $81.25 | $69.19 | 15,697 |
2017-01-25 | $81.04 | $81.32 | $80.87 | $81.14 | $69.10 | 35,397 |
2017-01-24 | $81.26 | $81.48 | $81.16 | $81.37 | $69.29 | 7,840 |
2017-01-23 | $81.77 | $81.77 | $81.27 | $81.40 | $69.32 | 8,010 |
2017-01-20 | $81.58 | $81.91 | $81.30 | $81.67 | $69.55 | 8,580 |
2017-01-19 | $81.83 | $81.99 | $81.23 | $81.42 | $69.34 | 13,722 |
2017-01-18 | $82.17 | $82.40 | $81.90 | $82.10 | $69.91 | 19,828 |
2017-01-17 | $81.56 | $82.45 | $81.56 | $82.24 | $70.03 | 12,343 |
2017-01-13 | $81.13 | $81.31 | $80.88 | $81.30 | $69.23 | 8,845 |
2017-01-12 | $81.35 | $81.35 | $80.87 | $81.22 | $69.16 | 13,848 |
2017-01-11 | $80.48 | $81.28 | $80.48 | $81.27 | $69.21 | 6,173 |
2017-01-10 | $80.81 | $80.81 | $80.25 | $80.60 | $68.64 | 8,747 |
2017-01-09 | $81.94 | $82.00 | $80.75 | $80.75 | $68.76 | 13,626 |
2017-01-06 | $81.72 | $81.95 | $81.29 | $81.86 | $69.71 | 7,781 |
2017-01-05 | $81.75 | $81.75 | $81.13 | $81.65 | $69.53 | 14,503 |
2017-01-04 | $81.08 | $81.82 | $81.08 | $81.51 | $69.41 | 24,057 |
2017-01-03 | $80.89 | $81.12 | $80.47 | $81.08 | $69.05 | 15,344 |
2016-12-30 | $81.26 | $81.26 | $80.64 | $80.78 | $68.79 | 6,800 |
2016-12-29 | $80.50 | $81.28 | $80.50 | $81.21 | $69.16 | 9,518 |
2016-12-28 | $81.19 | $81.19 | $80.23 | $80.30 | $68.38 | 16,078 |
2016-12-27 | $80.84 | $81.29 | $80.70 | $81.05 | $69.02 | 7,578 |
2016-12-23 | $81.04 | $81.12 | $80.84 | $81.00 | $68.98 | 6,605 |
2016-12-22 | $80.53 | $81.00 | $80.53 | $80.92 | $68.91 | 24,570 |
2016-12-21 | $81.30 | $81.37 | $80.65 | $80.65 | $68.68 | 7,696 |
2016-12-20 | $80.99 | $81.40 | $80.96 | $81.10 | $69.06 | 10,668 |
2016-12-19 | $81.08 | $81.12 | $80.44 | $81.12 | $69.08 | 11,532 |
2016-12-16 | $80.03 | $80.73 | $80.03 | $80.64 | $68.67 | 5,736 |
2016-12-15 | $79.85 | $80.38 | $79.39 | $80.37 | $67.97 | 7,211 |
2016-12-14 | $81.61 | $82.00 | $79.86 | $79.98 | $67.64 | 12,160 |
2016-12-13 | $80.83 | $81.44 | $80.83 | $81.38 | $68.82 | 9,809 |
2016-12-12 | $79.94 | $80.76 | $79.94 | $80.61 | $68.17 | 5,934 |
2016-12-09 | $79.47 | $80.14 | $79.47 | $80.14 | $67.77 | 9,618 |
2016-12-08 | $78.63 | $79.36 | $78.16 | $79.35 | $67.10 | 32,049 |
2016-12-07 | $78.14 | $79.04 | $78.14 | $79.03 | $66.83 | 11,089 |
2016-12-06 | $78.13 | $78.26 | $77.86 | $78.03 | $65.99 | 10,708 |
2016-12-05 | $77.67 | $78.03 | $77.11 | $77.95 | $65.92 | 8,573 |
2016-12-02 | $77.69 | $78.25 | $77.48 | $77.81 | $65.80 | 5,725 |
2016-12-01 | $77.39 | $77.39 | $76.75 | $77.17 | $65.26 | 23,098 |
2016-11-30 | $79.79 | $79.79 | $77.77 | $77.82 | $65.81 | 327,284 |
2016-11-29 | $80.09 | $80.51 | $80.09 | $80.21 | $67.83 | 12,354 |
2016-11-28 | $78.88 | $80.20 | $78.88 | $80.20 | $67.82 | 165,391 |
2016-11-25 | $77.75 | $78.81 | $77.75 | $78.71 | $66.56 | 4,250 |
2016-11-23 | $77.49 | $77.83 | $77.43 | $77.59 | $65.62 | 25,010 |
2016-11-22 | $77.78 | $78.36 | $77.76 | $78.35 | $66.26 | 24,158 |
2016-11-21 | $77.29 | $77.92 | $77.29 | $77.92 | $65.89 | 11,658 |
2016-11-18 | $77.21 | $77.49 | $76.76 | $76.94 | $65.07 | 18,379 |
2016-11-17 | $76.87 | $77.47 | $76.87 | $77.06 | $65.17 | 14,340 |
2016-11-16 | $77.52 | $77.61 | $76.60 | $77.08 | $65.18 | 13,819 |
2016-11-15 | $76.31 | $77.53 | $76.31 | $77.53 | $65.56 | 33,742 |
2016-11-14 | $75.82 | $76.41 | $75.41 | $76.31 | $64.53 | 27,023 |
2016-11-11 | $76.36 | $76.93 | $75.87 | $76.18 | $64.42 | 14,652 |
2016-11-10 | $77.79 | $77.79 | $75.68 | $76.41 | $64.62 | 51,137 |
2016-11-09 | $79.42 | $79.42 | $77.65 | $78.30 | $66.22 | 20,130 |
2016-11-08 | $79.70 | $80.69 | $79.70 | $80.42 | $68.01 | 13,472 |
2016-11-07 | $78.61 | $79.63 | $78.18 | $79.63 | $67.34 | 6,828 |
2016-11-04 | $78.51 | $79.28 | $78.19 | $78.23 | $66.16 | 14,249 |
2016-11-03 | $78.08 | $78.46 | $77.73 | $78.18 | $66.11 | 9,705 |
2016-11-02 | $79.40 | $79.40 | $77.82 | $78.19 | $66.12 | 13,543 |
2016-11-01 | $81.08 | $81.08 | $79.41 | $79.57 | $67.29 | 30,528 |
2016-10-31 | $80.17 | $81.48 | $80.17 | $81.11 | $68.59 | 27,906 |
2016-10-28 | $79.79 | $80.35 | $79.75 | $79.96 | $67.62 | 23,531 |
2016-10-27 | $79.33 | $80.01 | $78.75 | $79.85 | $67.53 | 28,624 |
2016-10-26 | $79.36 | $79.65 | $79.10 | $79.60 | $67.31 | 7,894 |
2016-10-25 | $79.27 | $79.63 | $79.20 | $79.63 | $67.34 | 6,495 |
2016-10-24 | $79.44 | $79.74 | $78.97 | $79.36 | $67.11 | 5,900 |
2016-10-21 | $79.41 | $79.65 | $79.04 | $79.24 | $67.01 | 7,538 |
2016-10-20 | $79.82 | $80.18 | $79.58 | $79.69 | $67.39 | 18,886 |
2016-10-19 | $79.83 | $79.96 | $79.43 | $79.95 | $67.61 | 11,630 |
2016-10-18 | $79.32 | $79.95 | $78.99 | $79.93 | $67.59 | 15,696 |
2016-10-17 | $78.77 | $79.08 | $78.77 | $79.03 | $66.83 | 7,361 |
2016-10-14 | $78.87 | $79.40 | $78.59 | $78.60 | $66.47 | 8,025 |
2016-10-13 | $78.18 | $79.35 | $78.18 | $79.01 | $66.82 | 13,120 |
2016-10-12 | $77.69 | $78.35 | $77.69 | $78.32 | $66.23 | 13,711 |
2016-10-11 | $78.44 | $78.44 | $77.59 | $77.66 | $65.67 | 26,718 |
2016-10-10 | $78.18 | $78.64 | $78.14 | $78.64 | $66.50 | 21,168 |
2016-10-07 | $78.44 | $78.49 | $77.94 | $78.01 | $65.97 | 26,717 |
2016-10-06 | $77.89 | $78.34 | $77.45 | $78.01 | $65.97 | 18,482 |
2016-10-05 | $78.43 | $78.74 | $77.73 | $78.05 | $66.00 | 77,451 |
2016-10-04 | $80.05 | $80.05 | $77.92 | $78.33 | $66.24 | 27,891 |
2016-10-03 | $81.01 | $81.01 | $79.69 | $80.04 | $67.69 | 29,853 |
2016-09-30 | $81.94 | $81.94 | $80.77 | $81.08 | $68.57 | 32,137 |
2016-09-29 | $82.56 | $82.85 | $81.38 | $81.55 | $68.96 | 12,266 |
2016-09-28 | $82.93 | $83.06 | $82.09 | $82.76 | $69.99 | 20,688 |
2016-09-27 | $84.09 | $84.09 | $82.81 | $82.83 | $70.05 | 11,928 |
2016-09-26 | $83.91 | $84.18 | $83.65 | $83.85 | $70.91 | 15,653 |
2016-09-23 | $83.91 | $84.22 | $83.73 | $84.06 | $71.09 | 11,319 |
2016-09-22 | $84.00 | $84.23 | $83.56 | $84.05 | $71.08 | 38,703 |
2016-09-21 | $82.12 | $83.53 | $82.07 | $83.51 | $70.62 | 16,906 |
2016-09-20 | $82.42 | $82.50 | $81.96 | $81.96 | $69.31 | 20,810 |
2016-09-19 | $81.59 | $82.09 | $81.50 | $82.05 | $69.39 | 10,302 |
2016-09-16 | $80.70 | $81.44 | $80.15 | $81.37 | $68.81 | 19,174 |
2016-09-15 | $80.81 | $81.56 | $80.81 | $81.31 | $68.15 | 7,292 |
2016-09-14 | $80.88 | $81.40 | $80.52 | $80.87 | $67.78 | 16,736 |
2016-09-13 | $81.61 | $81.61 | $80.42 | $80.63 | $67.58 | 20,403 |
2016-09-12 | $80.51 | $82.09 | $80.36 | $81.90 | $68.64 | 18,651 |
2016-09-09 | $83.18 | $83.18 | $80.58 | $80.65 | $67.59 | 37,289 |
2016-09-08 | $83.21 | $83.90 | $83.21 | $83.77 | $70.21 | 12,651 |
2016-09-07 | $83.50 | $83.61 | $83.01 | $83.52 | $70.00 | 16,389 |
2016-09-06 | $82.63 | $83.40 | $82.52 | $83.38 | $69.88 | 46,259 |
2016-09-02 | $81.57 | $82.46 | $81.40 | $82.37 | $69.03 | 15,547 |
2016-09-01 | $81.70 | $81.86 | $81.27 | $81.36 | $68.18 | 106,833 |
2016-08-31 | $81.53 | $81.88 | $81.27 | $81.86 | $68.61 | 219,433 |
2016-08-30 | $82.41 | $82.43 | $81.55 | $81.57 | $68.36 | 21,513 |
2016-08-29 | $81.91 | $82.46 | $81.91 | $82.40 | $69.06 | 14,104 |
2016-08-26 | $83.41 | $83.65 | $81.61 | $81.77 | $68.53 | 7,655 |
2016-08-25 | $83.21 | $83.51 | $83.21 | $83.28 | $69.80 | 10,988 |
2016-08-24 | $83.31 | $83.33 | $82.74 | $83.12 | $69.66 | 12,705 |
2016-08-23 | $83.73 | $83.94 | $83.30 | $83.30 | $69.81 | 19,656 |
2016-08-22 | $83.37 | $83.75 | $83.19 | $83.60 | $70.06 | 12,214 |
2016-08-19 | $84.02 | $84.02 | $82.93 | $83.33 | $69.84 | 14,313 |
2016-08-18 | $83.54 | $84.34 | $83.51 | $84.32 | $70.67 | 11,104 |
2016-08-17 | $82.42 | $83.59 | $81.82 | $83.42 | $69.91 | 52,898 |
2016-08-16 | $83.53 | $83.53 | $82.47 | $82.49 | $69.13 | 20,865 |
2016-08-15 | $84.67 | $84.70 | $83.65 | $83.65 | $70.11 | 45,658 |
2016-08-12 | $84.82 | $85.28 | $84.66 | $84.70 | $70.99 | 18,166 |
2016-08-11 | $84.99 | $84.99 | $84.34 | $84.61 | $70.91 | 10,883 |
2016-08-10 | $84.64 | $84.64 | $84.33 | $84.47 | $70.79 | 10,820 |
2016-08-09 | $84.59 | $84.82 | $84.30 | $84.42 | $70.75 | 80,861 |
2016-08-08 | $84.62 | $85.25 | $84.47 | $84.59 | $70.89 | 125,451 |
2016-08-05 | $85.64 | $85.64 | $84.47 | $84.54 | $70.85 | 47,422 |
2016-08-04 | $85.85 | $86.15 | $85.50 | $85.77 | $71.88 | 14,723 |
2016-08-03 | $86.24 | $86.24 | $85.57 | $85.79 | $71.90 | 19,561 |
2016-08-02 | $86.41 | $86.41 | $85.85 | $86.23 | $72.27 | 48,528 |
2016-08-01 | $87.11 | $87.25 | $86.70 | $86.77 | $72.72 | 119,873 |
2016-07-29 | $86.55 | $87.22 | $86.55 | $87.16 | $73.05 | 10,678 |
2016-07-28 | $86.40 | $86.65 | $86.07 | $86.51 | $72.50 | 92,108 |
2016-07-27 | $87.39 | $87.82 | $85.63 | $86.31 | $72.34 | 21,529 |
2016-07-26 | $88.11 | $88.11 | $87.16 | $87.39 | $73.24 | 15,391 |
2016-07-25 | $88.37 | $88.37 | $87.79 | $88.08 | $73.82 | 11,471 |
2016-07-22 | $87.19 | $88.42 | $87.19 | $88.34 | $74.04 | 10,991 |
2016-07-21 | $86.76 | $87.26 | $86.63 | $87.26 | $73.13 | 11,762 |
2016-07-20 | $87.07 | $87.10 | $86.57 | $86.92 | $72.85 | 34,495 |
2016-07-19 | $87.54 | $87.57 | $86.98 | $87.17 | $73.05 | 10,291 |
2016-07-18 | $87.53 | $87.69 | $87.39 | $87.60 | $73.42 | 90,484 |
2016-07-15 | $87.44 | $87.62 | $87.05 | $87.40 | $73.25 | 22,377 |
2016-07-14 | $87.38 | $87.39 | $87.07 | $87.17 | $73.06 | 8,219 |
2016-07-13 | $87.32 | $87.73 | $87.25 | $87.69 | $73.49 | 28,623 |
2016-07-12 | $87.47 | $87.59 | $86.94 | $86.94 | $72.86 | 42,690 |
2016-07-11 | $87.63 | $87.80 | $86.93 | $87.69 | $73.49 | 32,682 |
2016-07-08 | $86.64 | $87.72 | $86.00 | $87.72 | $73.52 | 14,763 |
2016-07-07 | $88.02 | $88.02 | $86.61 | $86.71 | $72.67 | 30,622 |
2016-07-06 | $87.86 | $88.19 | $87.40 | $88.17 | $73.89 | 54,235 |
2016-07-05 | $88.01 | $88.08 | $87.65 | $87.98 | $73.74 | 26,318 |
2016-07-01 | $88.02 | $88.02 | $86.98 | $87.67 | $73.48 | 164,063 |
2016-06-30 | $86.07 | $87.61 | $85.90 | $87.58 | $73.40 | 160,815 |
2016-06-29 | $85.65 | $85.95 | $85.47 | $85.88 | $71.98 | 117,796 |
2016-06-28 | $84.76 | $85.24 | $84.22 | $85.24 | $71.44 | 33,343 |
2016-06-27 | $83.97 | $84.64 | $83.78 | $84.56 | $70.87 | 46,962 |
2016-06-24 | $83.55 | $85.00 | $83.55 | $84.23 | $70.59 | 29,389 |
2016-06-23 | $84.19 | $84.59 | $84.03 | $84.59 | $70.89 | 17,154 |
2016-06-22 | $84.42 | $84.42 | $84.09 | $84.14 | $70.52 | 19,652 |
2016-06-21 | $84.38 | $84.80 | $83.97 | $84.57 | $70.88 | 9,123 |
2016-06-20 | $84.56 | $84.56 | $83.88 | $84.28 | $70.63 | 15,735 |
2016-06-17 | $84.22 | $84.43 | $83.73 | $84.43 | $70.76 | 12,170 |
2016-06-16 | $83.94 | $84.65 | $83.85 | $84.56 | $70.42 | 11,207 |
2016-06-15 | $84.52 | $84.52 | $83.92 | $83.99 | $69.94 | 12,385 |
2016-06-14 | $84.17 | $84.51 | $83.85 | $84.48 | $70.35 | 15,505 |
2016-06-13 | $84.30 | $84.57 | $84.09 | $84.21 | $70.13 | 9,680 |
2016-06-10 | $84.79 | $84.96 | $84.20 | $84.45 | $70.33 | 8,494 |
2016-06-09 | $84.35 | $85.02 | $84.26 | $84.93 | $70.73 | 19,087 |
2016-06-08 | $84.36 | $84.51 | $84.18 | $84.48 | $70.35 | 16,008 |
2016-06-07 | $84.23 | $84.49 | $84.08 | $84.11 | $70.04 | 24,203 |
2016-06-06 | $84.21 | $84.41 | $83.81 | $84.06 | $70.00 | 14,393 |
2016-06-03 | $83.35 | $84.43 | $83.35 | $84.14 | $70.07 | 15,769 |
2016-06-02 | $82.68 | $82.91 | $82.24 | $82.91 | $69.04 | 44,730 |
2016-06-01 | $82.60 | $82.83 | $82.45 | $82.80 | $68.95 | 6,365 |
2016-05-31 | $82.25 | $82.76 | $82.16 | $82.59 | $68.78 | 18,453 |
2016-05-27 | $81.90 | $82.17 | $81.69 | $82.17 | $68.43 | 20,837 |
2016-05-26 | $81.34 | $81.90 | $81.20 | $81.82 | $68.14 | 20,829 |
2016-05-25 | $80.68 | $81.26 | $80.68 | $81.14 | $67.57 | 12,814 |
2016-05-24 | $80.47 | $81.33 | $80.47 | $81.29 | $67.70 | 26,188 |
2016-05-23 | $81.14 | $81.14 | $80.29 | $80.29 | $66.86 | 6,065 |
2016-05-20 | $81.08 | $81.08 | $80.55 | $81.02 | $67.47 | 21,643 |
2016-05-19 | $79.90 | $80.78 | $79.42 | $80.78 | $67.27 | 21,052 |
2016-05-18 | $81.06 | $81.66 | $79.93 | $80.21 | $66.80 | 33,306 |
2016-05-17 | $82.74 | $82.81 | $81.31 | $81.54 | $67.90 | 14,475 |
2016-05-16 | $82.68 | $82.88 | $82.40 | $82.87 | $69.01 | 11,078 |
2016-05-13 | $83.00 | $83.16 | $82.52 | $82.69 | $68.86 | 12,918 |
2016-05-12 | $82.60 | $83.27 | $82.60 | $83.17 | $69.26 | 54,893 |
2016-05-11 | $82.97 | $83.00 | $82.47 | $82.87 | $69.01 | 33,176 |
2016-05-10 | $82.62 | $82.96 | $82.47 | $82.80 | $68.95 | 9,991 |
2016-05-09 | $82.03 | $82.53 | $81.90 | $82.38 | $68.60 | 14,976 |
2016-05-06 | $82.26 | $82.26 | $81.44 | $82.03 | $68.31 | 18,490 |
2016-05-05 | $82.41 | $83.02 | $81.90 | $82.18 | $68.44 | 25,296 |
2016-05-04 | $81.64 | $83.00 | $81.64 | $82.67 | $68.84 | 15,140 |
2016-05-03 | $82.13 | $82.13 | $81.51 | $81.82 | $68.14 | 31,669 |
2016-05-02 | $81.72 | $82.46 | $81.61 | $82.17 | $68.43 | 149,062 |
2016-04-29 | $81.19 | $81.73 | $80.48 | $81.70 | $68.04 | 328,523 |
2016-04-28 | $82.10 | $82.10 | $80.33 | $81.23 | $67.65 | 13,469 |
2016-04-27 | $80.92 | $81.78 | $80.85 | $81.54 | $67.90 | 19,871 |
2016-04-26 | $80.45 | $80.69 | $80.17 | $80.44 | $66.99 | 160,526 |
2016-04-25 | $80.09 | $80.25 | $79.82 | $80.15 | $66.75 | 101,225 |
2016-04-22 | $79.81 | $80.20 | $79.73 | $80.07 | $66.68 | 29,680 |
2016-04-21 | $81.00 | $81.00 | $79.23 | $79.42 | $66.14 | 333,290 |
2016-04-20 | $82.82 | $82.82 | $81.12 | $81.21 | $67.63 | 63,709 |
2016-04-19 | $82.73 | $82.86 | $82.39 | $82.85 | $68.99 | 46,846 |
2016-04-18 | $82.25 | $82.47 | $81.72 | $82.44 | $68.65 | 16,838 |
2016-04-15 | $81.80 | $82.29 | $81.74 | $82.19 | $68.44 | 15,903 |
2016-04-14 | $81.73 | $81.93 | $81.60 | $81.64 | $67.99 | 9,344 |
2016-04-13 | $82.35 | $82.35 | $81.46 | $81.77 | $68.09 | 17,916 |
2016-04-12 | $81.80 | $82.20 | $81.53 | $82.17 | $68.43 | 10,722 |
2016-04-11 | $81.92 | $82.25 | $81.48 | $81.57 | $67.93 | 16,255 |
2016-04-08 | $81.82 | $82.31 | $81.62 | $81.71 | $68.04 | 23,236 |
2016-04-07 | $81.42 | $81.90 | $81.31 | $81.43 | $67.81 | 11,500 |
2016-04-06 | $81.44 | $81.60 | $81.17 | $81.60 | $67.95 | 10,390 |
2016-04-05 | $82.89 | $82.89 | $81.61 | $81.61 | $67.97 | 22,424 |
2016-04-04 | $83.73 | $83.73 | $82.79 | $83.04 | $69.15 | 23,513 |
2016-04-01 | $83.17 | $83.48 | $82.44 | $83.34 | $69.40 | 144,115 |
2016-03-31 | $83.17 | $83.29 | $82.66 | $83.24 | $69.32 | 45,556 |
2016-03-30 | $83.03 | $83.14 | $82.75 | $82.81 | $68.96 | 23,313 |
2016-03-29 | $81.78 | $82.94 | $81.61 | $82.92 | $69.05 | 17,945 |
2016-03-28 | $82.27 | $82.29 | $81.52 | $81.78 | $68.10 | 23,932 |
2016-03-24 | $81.39 | $81.96 | $80.70 | $81.88 | $68.19 | 24,365 |
2016-03-23 | $81.23 | $81.79 | $80.56 | $81.50 | $67.87 | 29,508 |
2016-03-22 | $81.54 | $81.54 | $80.83 | $80.94 | $67.40 | 47,853 |
2016-03-21 | $81.23 | $81.55 | $80.65 | $81.22 | $67.64 | 26,392 |
2016-03-18 | $82.26 | $82.26 | $81.27 | $81.27 | $67.68 | 33,034 |
2016-03-17 | $81.87 | $82.52 | $81.34 | $82.29 | $68.05 | 29,674 |
2016-03-16 | $80.63 | $81.77 | $80.03 | $81.69 | $67.55 | 31,015 |
2016-03-15 | $80.79 | $80.79 | $80.22 | $80.56 | $66.62 | 7,892 |
2016-03-14 | $80.70 | $80.91 | $80.44 | $80.79 | $66.81 | 30,659 |
2016-03-11 | $81.19 | $81.36 | $80.50 | $80.65 | $66.69 | 40,809 |
2016-03-10 | $80.18 | $80.55 | $79.80 | $80.52 | $66.59 | 15,930 |
2016-03-09 | $80.08 | $80.59 | $79.89 | $80.18 | $66.30 | 16,137 |
2016-03-08 | $79.99 | $80.22 | $79.35 | $80.09 | $66.23 | 21,508 |
2016-03-07 | $79.32 | $80.00 | $79.00 | $79.78 | $65.98 | 20,010 |
2016-03-04 | $78.30 | $79.56 | $77.91 | $79.32 | $65.59 | 96,526 |
2016-03-03 | $78.00 | $78.45 | $77.27 | $78.45 | $64.88 | 21,706 |
2016-03-02 | $76.85 | $77.99 | $75.98 | $77.99 | $64.49 | 47,321 |
2016-03-01 | $77.85 | $77.87 | $76.79 | $77.20 | $63.84 | 44,194 |
2016-02-29 | $77.09 | $77.99 | $77.02 | $77.49 | $64.08 | 14,889 |
2016-02-26 | $78.85 | $78.85 | $77.18 | $77.20 | $63.84 | 78,558 |
2016-02-25 | $78.48 | $78.88 | $78.06 | $78.87 | $65.22 | 27,541 |
2016-02-24 | $77.20 | $78.21 | $77.20 | $78.21 | $64.68 | 149,790 |
2016-02-23 | $77.49 | $77.55 | $77.17 | $77.45 | $64.05 | 14,689 |
2016-02-22 | $76.89 | $77.37 | $76.72 | $77.36 | $63.97 | 52,366 |
2016-02-19 | $76.67 | $76.67 | $76.25 | $76.36 | $63.15 | 38,458 |
2016-02-18 | $75.94 | $77.31 | $75.94 | $77.05 | $63.72 | 29,023 |
2016-02-17 | $75.80 | $76.06 | $75.29 | $75.85 | $62.73 | 30,447 |
2016-02-16 | $75.93 | $75.93 | $75.06 | $75.61 | $62.53 | 32,818 |
2016-02-12 | $75.08 | $75.45 | $74.57 | $75.06 | $62.07 | 46,400 |
2016-02-11 | $75.84 | $76.43 | $74.81 | $74.95 | $61.98 | 31,349 |
2016-02-10 | $76.43 | $76.52 | $75.12 | $76.03 | $62.87 | 40,253 |
2016-02-09 | $75.83 | $76.42 | $75.42 | $76.18 | $63.00 | 43,064 |
2016-02-08 | $76.85 | $76.85 | $75.67 | $76.06 | $62.90 | 40,546 |
2016-02-05 | $76.43 | $77.15 | $75.83 | $76.92 | $63.61 | 73,131 |
2016-02-04 | $76.85 | $77.54 | $76.69 | $76.75 | $63.47 | 313,664 |
2016-02-03 | $75.92 | $77.12 | $75.92 | $76.91 | $63.60 | 25,966 |
2016-02-02 | $75.42 | $75.69 | $74.79 | $75.67 | $62.58 | 46,610 |
2016-02-01 | $75.00 | $75.86 | $74.76 | $75.66 | $62.57 | 58,694 |
2016-01-29 | $74.10 | $74.90 | $74.00 | $74.84 | $61.89 | 64,748 |
2016-01-28 | $72.65 | $73.81 | $72.43 | $73.52 | $60.80 | 61,052 |
2016-01-27 | $71.97 | $72.97 | $71.96 | $72.41 | $59.88 | 18,958 |
2016-01-26 | $71.54 | $72.49 | $71.54 | $72.19 | $59.70 | 57,280 |
2016-01-25 | $72.05 | $72.05 | $71.20 | $71.32 | $58.98 | 10,912 |
2016-01-22 | $71.23 | $72.20 | $71.23 | $72.19 | $59.70 | 15,864 |
2016-01-21 | $70.63 | $71.25 | $70.13 | $70.75 | $58.50 | 11,418 |
2016-01-20 | $71.70 | $72.02 | $69.21 | $70.44 | $58.25 | 38,639 |
2016-01-19 | $71.73 | $72.30 | $71.62 | $72.17 | $59.68 | 122,482 |
2016-01-15 | $71.20 | $71.30 | $70.47 | $71.26 | $58.93 | 18,415 |
2016-01-14 | $71.01 | $72.39 | $70.95 | $72.32 | $59.81 | 8,193 |
2016-01-13 | $71.32 | $71.60 | $70.74 | $70.90 | $58.63 | 11,245 |
2016-01-12 | $71.26 | $71.26 | $70.86 | $71.13 | $58.82 | 15,761 |
2016-01-11 | $71.70 | $71.94 | $71.25 | $71.79 | $59.37 | 8,090 |
2016-01-08 | $71.86 | $72.09 | $71.58 | $71.67 | $59.27 | 10,272 |
2016-01-07 | $71.53 | $72.10 | $71.45 | $71.79 | $59.37 | 42,930 |
2016-01-06 | $72.35 | $72.49 | $72.04 | $72.34 | $59.82 | 4,855 |
2016-01-05 | $72.05 | $72.75 | $71.25 | $72.69 | $60.11 | 7,511 |
2016-01-04 | $71.89 | $71.89 | $71.40 | $71.65 | $59.25 | 129,126 |
2015-12-31 | $73.31 | $73.31 | $71.79 | $72.35 | $59.83 | 21,139 |
2015-12-30 | $73.28 | $73.28 | $72.88 | $73.08 | $60.44 | 9,705 |
2015-12-29 | $73.09 | $73.31 | $73.09 | $73.20 | $60.53 | 9,419 |
2015-12-28 | $72.55 | $72.87 | $72.28 | $72.83 | $60.23 | 3,526 |
2015-12-24 | $72.74 | $72.81 | $72.54 | $72.81 | $60.21 | 2,649 |
2015-12-23 | $71.72 | $72.77 | $71.72 | $72.77 | $60.18 | 5,211 |
2015-12-22 | $70.80 | $71.59 | $70.47 | $71.45 | $59.09 | 8,641 |
2015-12-21 | $70.96 | $71.12 | $70.62 | $70.79 | $58.54 | 6,189 |
2015-12-18 | $71.51 | $71.67 | $70.58 | $70.87 | $58.61 | 18,339 |
2015-12-17 | $72.46 | $72.75 | $72.00 | $72.39 | $59.32 | 6,595 |
2015-12-16 | $70.80 | $72.43 | $70.80 | $72.35 | $59.29 | 17,491 |
2015-12-15 | $70.20 | $70.98 | $70.20 | $70.65 | $57.90 | 6,154 |
2015-12-14 | $69.97 | $70.09 | $69.40 | $69.89 | $57.28 | 38,419 |
2015-12-11 | $70.08 | $70.48 | $69.85 | $69.90 | $57.28 | 12,652 |
2015-12-10 | $71.19 | $71.19 | $70.43 | $70.50 | $57.78 | 6,969 |
2015-12-09 | $71.23 | $72.00 | $71.23 | $71.43 | $58.54 | 4,066 |
2015-12-08 | $71.15 | $71.47 | $70.60 | $71.47 | $58.57 | 13,584 |
2015-12-07 | $71.12 | $71.46 | $70.86 | $71.35 | $58.47 | 11,145 |
2015-12-04 | $70.44 | $71.26 | $70.44 | $71.25 | $58.39 | 5,955 |
2015-12-03 | $70.58 | $70.79 | $70.23 | $70.27 | $57.59 | 14,586 |
2015-12-02 | $72.35 | $72.37 | $70.88 | $70.88 | $58.09 | 11,314 |
2015-12-01 | $71.98 | $72.36 | $71.81 | $72.34 | $59.28 | 53,817 |
2015-11-30 | $71.77 | $72.19 | $71.77 | $71.81 | $58.85 | 26,508 |
2015-11-27 | $71.64 | $71.68 | $71.64 | $71.64 | $58.71 | 1,351 |
2015-11-25 | $71.79 | $71.79 | $71.35 | $71.43 | $58.54 | 1,673 |
2015-11-24 | $71.81 | $72.01 | $71.52 | $71.87 | $58.90 | 8,536 |
2015-11-23 | $72.42 | $72.54 | $71.93 | $71.96 | $58.97 | 5,332 |
2015-11-20 | $72.53 | $72.61 | $72.27 | $72.49 | $59.41 | 5,058 |
2015-11-19 | $71.72 | $72.39 | $71.72 | $72.25 | $59.21 | 8,519 |
2015-11-18 | $71.21 | $71.56 | $70.77 | $71.56 | $58.65 | 8,070 |
2015-11-17 | $72.37 | $72.37 | $71.05 | $71.25 | $58.39 | 20,528 |
2015-11-16 | $71.13 | $72.26 | $71.13 | $72.18 | $59.15 | 28,266 |
2015-11-13 | $71.38 | $71.55 | $71.07 | $71.08 | $58.25 | 4,810 |
2015-11-12 | $72.08 | $72.37 | $71.44 | $71.44 | $58.55 | 3,744 |
2015-11-11 | $71.94 | $72.35 | $71.84 | $72.31 | $59.26 | 6,861 |
2015-11-10 | $71.18 | $71.96 | $71.18 | $71.77 | $58.82 | 128,556 |
2015-11-09 | $70.83 | $71.36 | $70.74 | $71.24 | $58.38 | 40,008 |
2015-11-06 | $73.00 | $73.00 | $70.60 | $71.15 | $58.31 | 16,269 |
2015-11-05 | $73.87 | $73.87 | $73.20 | $73.22 | $60.00 | 9,562 |
2015-11-04 | $73.53 | $73.97 | $73.53 | $73.74 | $60.43 | 8,488 |
2015-11-03 | $73.17 | $73.55 | $73.06 | $73.48 | $60.22 | 10,883 |
2015-11-02 | $73.59 | $73.59 | $72.76 | $73.43 | $60.18 | 155,725 |
2015-10-30 | $73.00 | $73.56 | $73.00 | $73.31 | $60.08 | 10,780 |
2015-10-29 | $73.38 | $73.38 | $72.22 | $72.93 | $59.77 | 15,730 |
2015-10-28 | $73.98 | $73.98 | $72.70 | $73.38 | $60.14 | 19,803 |
2015-10-27 | $74.07 | $74.07 | $73.36 | $73.56 | $60.28 | 155,862 |
2015-10-26 | $74.20 | $74.20 | $73.55 | $74.09 | $60.72 | 18,698 |
2015-10-23 | $75.50 | $75.50 | $74.20 | $74.33 | $60.91 | 13,356 |
2015-10-22 | $74.81 | $75.44 | $74.73 | $75.28 | $61.69 | 12,671 |
2015-10-21 | $75.00 | $75.11 | $74.41 | $74.45 | $61.01 | 9,497 |
2015-10-20 | $74.23 | $74.76 | $74.23 | $74.65 | $61.18 | 8,824 |
2015-10-19 | $74.24 | $74.33 | $73.70 | $74.33 | $60.91 | 60,928 |
2015-10-16 | $74.34 | $74.54 | $74.03 | $74.32 | $60.91 | 16,272 |
2015-10-15 | $73.15 | $74.30 | $73.15 | $74.23 | $60.83 | 48,312 |
2015-10-14 | $73.05 | $73.50 | $73.05 | $73.11 | $59.91 | 15,897 |
2015-10-13 | $73.16 | $73.33 | $73.00 | $73.10 | $59.91 | 22,788 |
2015-10-12 | $73.25 | $73.43 | $72.98 | $73.19 | $59.98 | 50,951 |
2015-10-09 | $73.33 | $73.33 | $72.64 | $72.83 | $59.68 | 44,149 |
2015-10-08 | $72.29 | $73.18 | $72.13 | $73.05 | $59.87 | 18,251 |
2015-10-07 | $72.49 | $72.49 | $72.13 | $72.34 | $59.28 | 7,099 |
2015-10-06 | $72.67 | $72.99 | $71.84 | $72.29 | $59.24 | 32,329 |
2015-10-05 | $71.82 | $72.72 | $71.82 | $72.72 | $59.59 | 13,225 |
2015-10-02 | $71.11 | $71.11 | $70.54 | $70.95 | $58.14 | 5,322 |
2015-10-01 | $71.42 | $71.52 | $70.18 | $70.69 | $57.93 | 24,283 |
2015-09-30 | $70.58 | $71.07 | $70.58 | $70.96 | $58.15 | 20,656 |
2015-09-29 | $70.52 | $70.52 | $69.93 | $70.07 | $57.42 | 7,436 |
2015-09-28 | $70.64 | $70.80 | $70.02 | $70.02 | $57.38 | 9,365 |
2015-09-25 | $70.66 | $71.20 | $70.00 | $70.64 | $57.89 | 14,268 |
2015-09-24 | $69.44 | $69.96 | $69.44 | $69.96 | $57.33 | 3,553 |
2015-09-23 | $69.69 | $69.85 | $69.45 | $69.62 | $57.05 | 6,227 |
2015-09-22 | $70.13 | $70.46 | $69.41 | $69.53 | $56.98 | 4,483 |
2015-09-21 | $70.69 | $71.05 | $70.34 | $70.41 | $57.70 | 15,559 |
2015-09-18 | $71.00 | $71.10 | $70.28 | $70.46 | $57.74 | 41,132 |
2015-09-17 | $70.83 | $71.83 | $70.80 | $71.83 | $58.36 | 8,966 |
2015-09-16 | $70.46 | $70.91 | $70.46 | $70.81 | $57.53 | 4,143 |
2015-09-15 | $69.90 | $70.47 | $69.79 | $70.38 | $57.18 | 8,590 |
2015-09-14 | $69.77 | $70.15 | $69.70 | $69.80 | $56.71 | 10,048 |
2015-09-11 | $69.21 | $69.75 | $69.12 | $69.75 | $56.67 | 10,337 |
2015-09-10 | $69.25 | $69.95 | $69.25 | $69.32 | $56.32 | 16,552 |
2015-09-09 | $70.33 | $70.49 | $69.32 | $69.39 | $56.37 | 9,562 |
2015-09-08 | $69.36 | $70.00 | $69.36 | $70.00 | $56.87 | 8,555 |
2015-09-04 | $68.76 | $68.76 | $68.03 | $68.35 | $55.53 | 10,653 |
2015-09-03 | $68.86 | $69.56 | $68.86 | $69.40 | $56.38 | 11,833 |
2015-09-02 | $69.59 | $69.59 | $68.19 | $68.63 | $55.76 | 58,142 |
2015-09-01 | $69.70 | $69.70 | $68.29 | $68.66 | $55.78 | 75,924 |
2015-08-31 | $71.01 | $71.01 | $69.79 | $70.43 | $57.22 | 8,270 |
2015-08-28 | $71.13 | $71.34 | $70.42 | $71.12 | $57.78 | 17,846 |
2015-08-27 | $70.83 | $71.27 | $70.25 | $71.24 | $57.88 | 15,973 |
2015-08-26 | $69.80 | $70.42 | $68.89 | $70.22 | $57.05 | 186,066 |
2015-08-25 | $71.99 | $72.60 | $69.19 | $69.25 | $56.26 | 65,274 |
2015-08-24 | $72.74 | $73.29 | $70.32 | $71.21 | $57.85 | 36,251 |
2015-08-21 | $74.13 | $74.38 | $73.37 | $73.37 | $59.61 | 106,319 |
2015-08-20 | $74.74 | $75.25 | $74.44 | $74.44 | $60.48 | 13,200 |
2015-08-19 | $74.70 | $75.29 | $74.48 | $75.12 | $61.03 | 10,176 |
2015-08-18 | $75.08 | $75.08 | $74.70 | $74.83 | $60.79 | 24,683 |
2015-08-17 | $74.79 | $75.44 | $74.69 | $75.22 | $61.11 | 10,351 |
2015-08-14 | $74.20 | $74.80 | $73.91 | $74.80 | $60.77 | 16,858 |
2015-08-13 | $74.21 | $74.31 | $73.97 | $74.13 | $60.23 | 5,971 |
Invesco S&P 500 Equal Weight Utilities ETF (RYU) News Headlines
Recent Invesco S&P 500 Equal Weight Utilities ETF (RYU) News
Similar Companies to Invesco S&P 500 Equal Weight Utilities ETF (RYU) 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 | -- | -- | -- |