Invesco S&P SmallCap 600 Pure Growth ETF (RZG) Exchange: NYSE ARCA
Data as of May 3, 2024
$47.37 ($0.41) 0.88%
Invesco S&P SmallCap 600 Pure Growth ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Pure Growth ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $47.83 |
Previous Close | $47.37 |
High | $47.83 |
Low | $47.23 |
Adjusted Open | $47.83 |
Previous Adjusted Close | $47.37 |
Adjusted High | $47.83 |
Adjusted Low | $47.23 |
Invest in Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
Historical Stock Data for Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $47.83 | $47.83 | $47.23 | $47.37 | $47.37 | 2,327 |
2024-05-02 | $47.95 | $47.95 | $46.50 | $46.96 | $46.96 | 11,219 |
2024-05-01 | $46.32 | $47.19 | $46.32 | $46.36 | $46.36 | 2,444 |
2024-04-30 | $46.98 | $46.98 | $46.19 | $46.19 | $46.19 | 18,471 |
2024-04-29 | $47.15 | $47.38 | $47.14 | $47.38 | $47.38 | 13,508 |
2024-04-26 | $47.01 | $47.01 | $47.00 | $47.00 | $47.00 | 652 |
2024-04-25 | $46.20 | $46.68 | $45.95 | $46.68 | $46.68 | 1,729 |
2024-04-24 | $47.04 | $47.12 | $46.67 | $46.92 | $46.92 | 4,105 |
2024-04-23 | $46.81 | $47.01 | $46.81 | $46.96 | $46.96 | 1,386 |
2024-04-22 | $45.74 | $46.28 | $45.74 | $46.06 | $46.06 | 3,367 |
2024-04-19 | $45.04 | $45.63 | $45.04 | $45.57 | $45.57 | 1,547 |
2024-04-18 | $45.27 | $45.35 | $45.27 | $45.27 | $45.27 | 2,626 |
2024-04-17 | $45.99 | $45.99 | $45.52 | $45.53 | $45.53 | 3,927 |
2024-04-16 | $45.85 | $46.03 | $45.56 | $45.99 | $45.99 | 1,608 |
2024-04-15 | $46.85 | $46.85 | $45.99 | $46.06 | $46.06 | 3,456 |
2024-04-12 | $47.02 | $47.02 | $46.35 | $46.54 | $46.54 | 1,243 |
2024-04-11 | $47.06 | $47.14 | $46.83 | $47.14 | $47.14 | 5,714 |
2024-04-10 | $47.22 | $47.31 | $46.81 | $46.93 | $46.93 | 9,971 |
2024-04-09 | $48.38 | $48.38 | $47.88 | $48.07 | $48.07 | 4,719 |
2024-04-08 | $48.29 | $48.29 | $48.16 | $48.16 | $48.16 | 1,627 |
2024-04-05 | $47.87 | $48.17 | $47.87 | $47.99 | $47.99 | 3,943 |
2024-04-04 | $48.62 | $48.62 | $47.51 | $47.60 | $47.60 | 20,234 |
2024-04-03 | $47.45 | $48.25 | $47.45 | $48.12 | $48.12 | 1,441 |
2024-04-02 | $47.91 | $47.91 | $47.35 | $47.59 | $47.59 | 3,869 |
2024-04-01 | $48.49 | $48.49 | $48.36 | $48.41 | $48.41 | 2,416 |
2024-03-28 | $48.13 | $48.79 | $48.13 | $48.60 | $48.60 | 5,398 |
2024-03-27 | $47.53 | $48.04 | $47.53 | $48.04 | $48.04 | 1,714 |
2024-03-26 | $47.42 | $47.42 | $47.18 | $47.19 | $47.19 | 4,738 |
2024-03-25 | $47.71 | $47.85 | $47.43 | $47.43 | $47.43 | 7,207 |
2024-03-22 | $48.04 | $48.04 | $47.61 | $47.61 | $47.61 | 3,058 |
2024-03-21 | $47.75 | $48.05 | $47.73 | $48.03 | $48.03 | 2,696 |
2024-03-20 | $46.55 | $47.38 | $46.53 | $47.35 | $47.35 | 10,561 |
2024-03-19 | $46.22 | $46.78 | $46.17 | $46.68 | $46.68 | 29,950 |
2024-03-18 | $46.37 | $46.37 | $46.20 | $46.21 | $46.21 | 3,396 |
2024-03-15 | $46.01 | $46.34 | $46.01 | $46.32 | $46.18 | 7,661 |
2024-03-14 | $46.59 | $46.59 | $46.14 | $46.18 | $46.04 | 8,677 |
2024-03-13 | $46.48 | $46.81 | $46.48 | $46.65 | $46.51 | 20,169 |
2024-03-12 | $46.51 | $46.65 | $46.27 | $46.50 | $46.36 | 7,891 |
2024-03-11 | $46.68 | $46.88 | $46.36 | $46.48 | $46.34 | 20,151 |
2024-03-08 | $47.45 | $47.69 | $46.75 | $46.93 | $46.78 | 12,220 |
2024-03-07 | $46.97 | $47.36 | $46.97 | $47.13 | $46.99 | 47,659 |
2024-03-06 | $47.03 | $47.03 | $46.64 | $46.75 | $46.60 | 46,310 |
2024-03-05 | $46.78 | $46.99 | $46.44 | $46.57 | $46.43 | 17,652 |
2024-03-04 | $47.44 | $47.62 | $46.93 | $46.95 | $46.80 | 31,265 |
2024-03-01 | $47.30 | $47.41 | $47.10 | $47.37 | $47.22 | 26,766 |
2024-02-29 | $47.19 | $47.19 | $46.81 | $47.08 | $46.93 | 52,899 |
2024-02-28 | $46.73 | $47.03 | $46.64 | $46.68 | $46.54 | 20,993 |
2024-02-27 | $47.22 | $47.30 | $47.00 | $47.19 | $47.04 | 133,038 |
2024-02-26 | $46.58 | $47.15 | $46.58 | $47.10 | $46.96 | 10,776 |
2024-02-23 | $46.17 | $46.83 | $46.07 | $46.67 | $46.67 | 24,509 |
2024-02-22 | $46.31 | $46.34 | $45.95 | $46.26 | $46.26 | 10,545 |
2024-02-21 | $47.05 | $47.05 | $45.75 | $46.03 | $46.03 | 52,887 |
2024-02-20 | $46.20 | $47.01 | $46.01 | $46.05 | $46.05 | 13,262 |
2024-02-16 | $46.81 | $47.04 | $46.52 | $46.67 | $46.67 | 28,872 |
2024-02-15 | $46.44 | $47.15 | $46.44 | $47.11 | $47.11 | 9,267 |
2024-02-14 | $45.83 | $46.11 | $45.63 | $46.06 | $46.06 | 3,701 |
2024-02-13 | $45.47 | $45.97 | $45.14 | $45.23 | $45.23 | 6,596 |
2024-02-12 | $46.11 | $46.89 | $46.11 | $46.69 | $46.69 | 6,170 |
2024-02-09 | $45.60 | $46.08 | $45.55 | $46.04 | $46.04 | 9,253 |
2024-02-08 | $44.73 | $45.57 | $44.65 | $45.45 | $45.45 | 43,724 |
2024-02-07 | $44.88 | $45.85 | $44.62 | $44.84 | $44.84 | 25,397 |
2024-02-06 | $44.62 | $45.75 | $44.54 | $44.71 | $44.71 | 22,069 |
2024-02-05 | $44.91 | $44.91 | $44.27 | $44.62 | $44.62 | 6,027 |
2024-02-02 | $44.78 | $45.39 | $44.78 | $45.22 | $45.22 | 8,801 |
2024-02-01 | $44.98 | $45.39 | $44.54 | $45.35 | $45.35 | 39,510 |
2024-01-31 | $45.65 | $45.73 | $44.80 | $44.89 | $44.89 | 25,158 |
2024-01-30 | $45.42 | $45.80 | $45.42 | $45.80 | $45.80 | 12,843 |
2024-01-29 | $45.19 | $45.89 | $45.19 | $45.89 | $45.89 | 7,604 |
2024-01-26 | $45.01 | $45.48 | $45.01 | $45.33 | $45.33 | 32,531 |
2024-01-25 | $45.29 | $45.37 | $44.88 | $45.16 | $45.16 | 12,400 |
2024-01-24 | $45.54 | $45.54 | $44.86 | $44.94 | $44.94 | 1,979 |
2024-01-23 | $45.54 | $45.66 | $45.03 | $45.23 | $45.23 | 6,934 |
2024-01-22 | $44.54 | $45.76 | $44.54 | $45.51 | $45.51 | 7,795 |
2024-01-19 | $44.24 | $44.79 | $44.02 | $44.73 | $44.73 | 6,161 |
2024-01-18 | $44.02 | $44.36 | $43.75 | $44.36 | $44.36 | 18,343 |
2024-01-17 | $43.55 | $43.85 | $43.40 | $43.85 | $43.85 | 11,276 |
2024-01-16 | $44.13 | $44.14 | $43.78 | $44.02 | $44.02 | 7,818 |
2024-01-12 | $44.58 | $44.58 | $44.06 | $44.20 | $44.20 | 5,598 |
2024-01-11 | $44.21 | $44.35 | $43.99 | $44.35 | $44.35 | 8,763 |
2024-01-10 | $44.19 | $44.32 | $44.16 | $44.32 | $44.32 | 2,095 |
2024-01-09 | $44.18 | $44.31 | $44.15 | $44.20 | $44.20 | 9,753 |
2024-01-08 | $44.05 | $44.57 | $44.05 | $44.57 | $44.57 | 8,854 |
2024-01-05 | $44.03 | $44.53 | $44.03 | $44.13 | $44.13 | 3,552 |
2024-01-04 | $44.32 | $44.64 | $44.32 | $44.37 | $44.37 | 1,116 |
2024-01-03 | $44.75 | $44.78 | $44.24 | $44.24 | $44.24 | 1,437 |
2024-01-02 | $45.52 | $45.52 | $44.96 | $45.15 | $45.15 | 20,499 |
2023-12-29 | $46.03 | $46.03 | $45.54 | $45.54 | $45.54 | 3,075 |
2023-12-28 | $46.26 | $46.27 | $45.97 | $46.07 | $46.07 | 2,416 |
2023-12-27 | $46.65 | $46.99 | $46.13 | $46.30 | $46.30 | 22,914 |
2023-12-26 | $46.15 | $46.35 | $45.96 | $46.30 | $46.30 | 13,137 |
2023-12-22 | $46.87 | $47.20 | $45.81 | $45.81 | $45.81 | 8,744 |
2023-12-21 | $47.20 | $47.20 | $45.24 | $45.60 | $45.60 | 35,971 |
2023-12-20 | $45.56 | $46.66 | $44.92 | $44.94 | $44.94 | 27,041 |
2023-12-19 | $44.87 | $45.73 | $44.87 | $45.71 | $45.71 | 16,879 |
2023-12-18 | $44.63 | $44.75 | $44.58 | $44.63 | $44.63 | 2,851 |
2023-12-15 | $44.77 | $44.77 | $44.69 | $44.69 | $44.53 | 409 |
2023-12-14 | $44.73 | $44.95 | $44.58 | $44.94 | $44.79 | 4,346 |
2023-12-13 | $42.45 | $43.81 | $42.45 | $43.81 | $43.66 | 9,293 |
2023-12-12 | $42.13 | $42.46 | $42.13 | $42.30 | $42.30 | 3,885 |
2023-12-11 | $42.23 | $42.43 | $42.14 | $42.43 | $42.43 | 1,979 |
2023-12-08 | $42.30 | $42.33 | $42.30 | $42.32 | $42.32 | 3,940 |
2023-12-07 | $41.69 | $41.97 | $41.69 | $41.97 | $41.97 | 2,384 |
2023-12-06 | $42.25 | $42.66 | $41.73 | $41.77 | $41.77 | 3,503 |
2023-12-05 | $42.53 | $42.53 | $42.03 | $42.03 | $42.03 | 402 |
2023-12-04 | $41.89 | $42.60 | $41.89 | $42.60 | $42.60 | 8,823 |
2023-12-01 | $41.32 | $42.21 | $41.32 | $42.21 | $42.21 | 7,907 |
2023-11-30 | $41.27 | $41.40 | $41.20 | $41.34 | $41.34 | 3,789 |
2023-11-29 | $41.32 | $41.33 | $40.99 | $40.99 | $40.99 | 3,205 |
2023-11-28 | $42.20 | $42.50 | $40.80 | $40.88 | $40.88 | 7,638 |
2023-11-27 | $41.33 | $41.79 | $41.15 | $41.32 | $41.32 | 6,449 |
2023-11-24 | $41.23 | $41.48 | $41.23 | $41.44 | $41.44 | 1,164 |
2023-11-22 | $41.28 | $41.39 | $41.22 | $41.24 | $41.24 | 1,092 |
2023-11-21 | $41.21 | $41.21 | $41.01 | $41.02 | $41.02 | 7,579 |
2023-11-20 | $41.25 | $41.46 | $41.25 | $41.42 | $41.42 | 2,316 |
2023-11-17 | $41.00 | $41.29 | $41.00 | $41.21 | $41.21 | 8,345 |
2023-11-16 | $41.37 | $41.37 | $40.68 | $40.68 | $40.68 | 11,092 |
2023-11-15 | $41.92 | $41.92 | $41.33 | $41.59 | $41.59 | 17,941 |
2023-11-14 | $40.49 | $41.33 | $40.43 | $41.33 | $41.33 | 3,976 |
2023-11-13 | $39.05 | $39.51 | $39.04 | $39.48 | $39.48 | 5,407 |
2023-11-10 | $38.89 | $39.43 | $38.80 | $39.31 | $39.31 | 8,750 |
2023-11-09 | $39.22 | $39.22 | $38.62 | $38.62 | $38.62 | 907 |
2023-11-08 | $39.36 | $39.36 | $39.02 | $39.02 | $39.02 | 1,895 |
2023-11-07 | $39.62 | $39.65 | $39.54 | $39.54 | $39.54 | 2,454 |
2023-11-06 | $40.26 | $40.26 | $39.66 | $39.90 | $39.90 | 3,046 |
2023-11-03 | $39.78 | $40.31 | $39.78 | $40.06 | $40.06 | 1,474 |
2023-11-02 | $38.85 | $39.23 | $38.82 | $39.23 | $39.23 | 2,485 |
2023-11-01 | $38.19 | $38.50 | $38.10 | $38.50 | $38.50 | 2,408 |
2023-10-31 | $38.12 | $38.32 | $38.10 | $38.28 | $38.28 | 1,636 |
2023-10-30 | $38.42 | $38.43 | $37.96 | $38.07 | $38.07 | 3,222 |
2023-10-27 | $38.16 | $38.16 | $37.98 | $38.03 | $38.03 | 2,312 |
2023-10-26 | $38.49 | $38.49 | $38.10 | $38.28 | $38.28 | 2,983 |
2023-10-25 | $38.35 | $38.43 | $38.32 | $38.32 | $38.32 | 1,865 |
2023-10-24 | $38.50 | $38.74 | $38.38 | $38.61 | $38.61 | 2,224 |
2023-10-23 | $38.26 | $38.57 | $38.14 | $38.14 | $38.14 | 2,895 |
2023-10-20 | $38.77 | $38.77 | $38.45 | $38.45 | $38.45 | 2,594 |
2023-10-19 | $39.44 | $39.44 | $38.82 | $38.87 | $38.87 | 2,623 |
2023-10-18 | $39.89 | $39.96 | $39.49 | $39.52 | $39.52 | 6,982 |
2023-10-17 | $40.02 | $40.45 | $40.02 | $40.35 | $40.35 | 1,622 |
2023-10-16 | $39.74 | $39.98 | $39.73 | $39.93 | $39.93 | 6,438 |
2023-10-13 | $40.01 | $40.01 | $39.41 | $39.41 | $39.41 | 1,491 |
2023-10-12 | $40.24 | $40.24 | $39.85 | $39.85 | $39.85 | 876 |
2023-10-11 | $40.42 | $40.56 | $40.32 | $40.56 | $40.56 | 3,224 |
2023-10-10 | $40.55 | $40.77 | $40.55 | $40.68 | $40.68 | 1,115 |
2023-10-09 | $39.61 | $40.18 | $39.61 | $40.10 | $40.10 | 1,146 |
2023-10-06 | $39.13 | $39.95 | $39.13 | $39.78 | $39.78 | 2,039 |
2023-10-05 | $39.27 | $39.43 | $39.23 | $39.36 | $39.36 | 721 |
2023-10-04 | $39.03 | $39.29 | $39.03 | $39.22 | $39.22 | 3,715 |
2023-10-03 | $39.26 | $39.34 | $39.13 | $39.22 | $39.22 | 6,088 |
2023-10-02 | $39.87 | $40.07 | $39.61 | $39.79 | $39.79 | 2,810 |
2023-09-29 | $40.63 | $40.63 | $40.23 | $40.27 | $40.27 | 1,838 |
2023-09-28 | $40.40 | $40.80 | $40.40 | $40.62 | $40.62 | 1,054 |
2023-09-27 | $40.17 | $40.23 | $40.14 | $40.23 | $40.23 | 662 |
2023-09-26 | $40.02 | $40.02 | $39.71 | $39.71 | $39.71 | 3,688 |
2023-09-25 | $39.99 | $40.13 | $39.98 | $40.08 | $40.08 | 2,964 |
2023-09-22 | $39.97 | $39.97 | $39.82 | $39.82 | $39.82 | 630 |
2023-09-21 | $39.88 | $39.88 | $39.76 | $39.84 | $39.84 | 1,525 |
2023-09-20 | $40.92 | $40.92 | $40.25 | $40.25 | $40.25 | 846 |
2023-09-19 | $40.71 | $40.78 | $40.71 | $40.78 | $40.78 | 2,931 |
2023-09-18 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 502 |
2023-09-15 | $41.05 | $41.08 | $41.01 | $41.08 | $40.95 | 864 |
2023-09-14 | $41.50 | $41.70 | $41.50 | $41.70 | $41.57 | 785 |
2023-09-13 | $41.31 | $41.34 | $41.31 | $41.33 | $41.20 | 2,976 |
2023-09-12 | $41.59 | $41.59 | $41.46 | $41.46 | $41.33 | 690 |
2023-09-11 | $41.60 | $41.60 | $41.52 | $41.60 | $41.47 | 3,890 |
2023-09-08 | $41.79 | $41.79 | $41.55 | $41.55 | $41.42 | 799 |
2023-09-07 | $41.70 | $41.84 | $41.70 | $41.84 | $41.71 | 1,941 |
2023-09-06 | $42.16 | $42.16 | $41.95 | $42.11 | $41.98 | 7,723 |
2023-09-05 | $42.26 | $42.41 | $42.24 | $42.24 | $42.11 | 1,969 |
2023-09-01 | $43.37 | $43.47 | $43.37 | $43.39 | $43.25 | 6,511 |
2023-08-31 | $42.93 | $43.02 | $42.93 | $42.98 | $42.84 | 933 |
2023-08-30 | $42.73 | $43.11 | $42.73 | $42.87 | $42.74 | 3,701 |
2023-08-29 | $42.63 | $42.72 | $42.63 | $42.71 | $42.58 | 859 |
2023-08-28 | $42.11 | $42.26 | $41.97 | $42.26 | $42.13 | 1,335 |
2023-08-25 | $41.83 | $41.94 | $41.25 | $41.76 | $41.63 | 1,899 |
2023-08-24 | $42.09 | $42.09 | $41.57 | $41.57 | $41.44 | 809 |
2023-08-23 | $41.97 | $42.23 | $41.97 | $42.09 | $41.96 | 2,242 |
2023-08-22 | $41.86 | $41.86 | $41.59 | $41.72 | $41.59 | 1,801 |
2023-08-21 | $41.78 | $41.78 | $41.56 | $41.68 | $41.55 | 1,346 |
2023-08-18 | $40.88 | $41.71 | $40.88 | $41.57 | $41.44 | 3,557 |
2023-08-17 | $41.68 | $41.68 | $41.22 | $41.25 | $41.12 | 2,656 |
2023-08-16 | $42.64 | $42.64 | $41.81 | $41.90 | $41.77 | 3,080 |
2023-08-15 | $42.40 | $42.41 | $42.23 | $42.28 | $42.15 | 11,120 |
2023-08-14 | $42.47 | $42.72 | $42.47 | $42.65 | $42.51 | 2,561 |
2023-08-11 | $42.90 | $42.90 | $42.71 | $42.73 | $42.60 | 1,473 |
2023-08-10 | $43.27 | $43.27 | $42.70 | $42.88 | $42.74 | 3,144 |
2023-08-09 | $43.04 | $43.27 | $43.04 | $43.11 | $42.98 | 2,050 |
2023-08-08 | $42.95 | $43.44 | $42.95 | $43.44 | $43.31 | 663 |
2023-08-07 | $43.45 | $43.68 | $43.45 | $43.68 | $43.55 | 1,906 |
2023-08-04 | $43.66 | $43.76 | $43.35 | $43.35 | $43.21 | 887 |
2023-08-03 | $43.16 | $43.57 | $43.16 | $43.54 | $43.40 | 2,864 |
2023-08-02 | $43.80 | $43.80 | $43.67 | $43.71 | $43.58 | 1,621 |
2023-08-01 | $43.72 | $44.06 | $43.72 | $44.06 | $43.92 | 647 |
2023-07-31 | $44.26 | $44.39 | $44.26 | $44.39 | $44.25 | 2,092 |
2023-07-28 | $43.87 | $44.03 | $43.79 | $44.01 | $44.01 | 1,409 |
2023-07-27 | $43.60 | $43.63 | $43.20 | $43.20 | $43.20 | 1,224 |
2023-07-26 | $43.39 | $43.52 | $43.25 | $43.42 | $43.42 | 3,671 |
2023-07-25 | $42.76 | $43.62 | $42.76 | $43.45 | $43.45 | 4,125 |
2023-07-24 | $43.11 | $43.40 | $43.07 | $43.14 | $43.14 | 13,995 |
2023-07-21 | $43.25 | $43.28 | $43.06 | $43.09 | $43.09 | 4,043 |
2023-07-20 | $42.95 | $43.09 | $42.94 | $43.09 | $43.09 | 13,607 |
2023-07-19 | $44.12 | $44.12 | $43.69 | $43.81 | $43.81 | 7,423 |
2023-07-18 | $43.11 | $43.81 | $43.11 | $43.81 | $43.81 | 2,979 |
2023-07-17 | $42.48 | $43.28 | $42.48 | $43.20 | $43.20 | 4,375 |
2023-07-14 | $128.20 | $128.20 | $127.54 | $127.81 | $42.60 | 8,730 |
2023-07-13 | $129.09 | $129.09 | $128.68 | $128.79 | $42.93 | 3,462 |
2023-07-12 | $128.01 | $128.01 | $127.58 | $127.84 | $42.61 | 6,252 |
2023-07-11 | $126.10 | $126.44 | $125.85 | $126.44 | $42.15 | 5,634 |
2023-07-10 | $125.68 | $125.87 | $125.68 | $125.87 | $41.96 | 1,068 |
2023-07-07 | $124.09 | $124.09 | $124.09 | $124.09 | $41.36 | 309 |
2023-07-06 | $122.45 | $123.18 | $122.36 | $123.18 | $41.06 | 3,000 |
2023-07-05 | $125.30 | $125.30 | $125.30 | $125.30 | $41.77 | 333 |
2023-07-03 | $127.00 | $127.14 | $126.78 | $127.14 | $42.38 | 4,500 |
2023-06-30 | $127.41 | $127.70 | $126.95 | $126.95 | $42.32 | 7,884 |
2023-06-29 | $126.22 | $126.37 | $126.22 | $126.37 | $42.12 | 831 |
2023-06-28 | $123.99 | $124.29 | $123.99 | $124.29 | $41.43 | 438 |
2023-06-27 | $123.52 | $123.84 | $123.52 | $123.84 | $123.84 | 1,714 |
2023-06-26 | $123.30 | $123.30 | $121.74 | $121.83 | $121.83 | 1,004 |
2023-06-23 | $122.68 | $122.89 | $121.67 | $121.70 | $121.70 | 772 |
2023-06-22 | $124.24 | $124.24 | $123.65 | $123.65 | $123.65 | 2,039 |
2023-06-21 | $124.02 | $124.91 | $124.02 | $124.50 | $124.50 | 710 |
2023-06-20 | $124.96 | $124.96 | $124.73 | $124.73 | $124.73 | 1,137 |
2023-06-16 | $125.89 | $125.89 | $125.31 | $125.34 | $124.79 | 1,603 |
2023-06-15 | $125.59 | $125.62 | $125.59 | $125.62 | $125.06 | 641 |
2023-06-14 | $126.68 | $126.68 | $124.36 | $124.87 | $124.32 | 1,924 |
2023-06-13 | $126.78 | $126.78 | $126.26 | $126.47 | $125.91 | 1,599 |
2023-06-12 | $124.80 | $125.35 | $124.80 | $125.35 | $124.79 | 398 |
2023-06-09 | $125.96 | $125.96 | $124.76 | $124.76 | $124.20 | 355 |
2023-06-08 | $125.92 | $125.92 | $125.92 | $125.92 | $125.36 | 153 |
2023-06-07 | $124.24 | $126.29 | $124.24 | $126.29 | $125.73 | 1,486 |
2023-06-06 | $123.67 | $123.67 | $123.67 | $123.67 | $123.12 | 529 |
2023-06-05 | $120.55 | $121.22 | $120.55 | $121.00 | $120.46 | 1,630 |
2023-06-02 | $121.17 | $122.96 | $121.17 | $122.96 | $122.41 | 1,396 |
2023-06-01 | $118.24 | $119.30 | $118.24 | $119.30 | $118.77 | 901 |
2023-05-31 | $117.85 | $118.20 | $117.85 | $118.20 | $117.67 | 301 |
2023-05-30 | $119.35 | $119.35 | $119.31 | $119.32 | $118.79 | 500 |
2023-05-26 | $119.55 | $120.34 | $119.55 | $120.34 | $119.81 | 490 |
2023-05-25 | $117.44 | $118.58 | $117.44 | $118.58 | $118.06 | 613 |
2023-05-24 | $117.93 | $118.01 | $117.45 | $117.73 | $117.21 | 1,278 |
2023-05-23 | $120.00 | $120.00 | $118.80 | $118.80 | $118.27 | 1,495 |
2023-05-22 | $119.03 | $119.54 | $119.03 | $119.28 | $118.75 | 1,408 |
2023-05-19 | $118.51 | $118.51 | $118.51 | $118.51 | $117.99 | 188 |
2023-05-18 | $117.68 | $118.51 | $117.61 | $118.51 | $117.99 | 922 |
2023-05-17 | $115.97 | $116.95 | $115.97 | $116.95 | $116.43 | 1,107 |
2023-05-16 | $115.96 | $115.96 | $114.96 | $114.96 | $114.45 | 1,064 |
2023-05-15 | $115.40 | $116.26 | $115.40 | $116.05 | $115.54 | 1,360 |
2023-05-12 | $114.33 | $114.35 | $114.33 | $114.35 | $113.84 | 2,674 |
2023-05-11 | $114.57 | $114.57 | $114.57 | $114.57 | $114.07 | 169 |
2023-05-10 | $115.33 | $115.50 | $114.72 | $115.50 | $114.99 | 1,229 |
2023-05-09 | $114.79 | $114.79 | $114.54 | $114.54 | $114.04 | 288 |
2023-05-08 | $114.53 | $114.68 | $114.39 | $114.65 | $114.14 | 1,183 |
2023-05-05 | $114.48 | $114.96 | $114.48 | $114.96 | $114.96 | 529 |
2023-05-04 | $111.34 | $112.38 | $111.34 | $112.20 | $112.20 | 1,293 |
2023-05-03 | $114.00 | $114.00 | $113.61 | $113.61 | $113.61 | 649 |
2023-05-02 | $113.06 | $113.78 | $113.06 | $113.78 | $113.78 | 647 |
2023-05-01 | $115.68 | $115.85 | $115.57 | $115.85 | $115.85 | 1,246 |
2023-04-28 | $114.75 | $115.21 | $114.75 | $115.15 | $115.15 | 1,242 |
2023-04-27 | $112.99 | $114.31 | $112.99 | $114.13 | $114.13 | 1,068 |
2023-04-26 | $113.87 | $113.87 | $113.06 | $113.22 | $113.22 | 1,629 |
2023-04-25 | $116.07 | $116.07 | $114.50 | $114.50 | $114.50 | 1,229 |
2023-04-24 | $116.94 | $117.47 | $116.94 | $117.46 | $117.46 | 2,495 |
2023-04-21 | $117.32 | $117.57 | $116.68 | $117.57 | $117.57 | 817 |
2023-04-20 | $117.79 | $117.79 | $117.20 | $117.57 | $117.57 | 1,108 |
2023-04-19 | $116.79 | $117.73 | $116.79 | $117.55 | $117.55 | 1,961 |
2023-04-18 | $118.38 | $118.38 | $117.58 | $117.83 | $117.83 | 1,010 |
2023-04-17 | $117.59 | $118.67 | $117.59 | $118.45 | $118.45 | 430 |
2023-04-14 | $115.07 | $117.83 | $115.07 | $117.83 | $117.83 | 1,418 |
2023-04-13 | $118.52 | $118.64 | $118.52 | $118.54 | $118.54 | 845 |
2023-04-12 | $116.71 | $116.71 | $116.71 | $116.71 | $116.71 | 125 |
2023-04-11 | $117.56 | $117.78 | $117.35 | $117.35 | $117.35 | 539 |
2023-04-10 | $114.07 | $116.67 | $114.07 | $116.67 | $116.67 | 567 |
2023-04-06 | $115.46 | $115.46 | $115.13 | $115.13 | $115.13 | 800 |
2023-04-05 | $114.89 | $115.43 | $114.64 | $115.43 | $115.43 | 928 |
2023-04-04 | $117.90 | $118.01 | $116.11 | $116.11 | $116.11 | 1,298 |
2023-04-03 | $117.70 | $118.98 | $116.96 | $118.98 | $118.98 | 1,658 |
2023-03-31 | $118.11 | $118.18 | $117.61 | $118.18 | $118.18 | 1,260 |
2023-03-30 | $116.80 | $117.42 | $115.52 | $115.95 | $115.95 | 1,408 |
2023-03-29 | $116.39 | $116.39 | $115.82 | $116.21 | $116.21 | 1,204 |
2023-03-28 | $115.59 | $115.59 | $115.00 | $115.44 | $115.44 | 1,136 |
2023-03-27 | $115.38 | $115.75 | $115.38 | $115.75 | $115.75 | 857 |
2023-03-24 | $112.22 | $114.33 | $112.22 | $114.30 | $114.30 | 983 |
2023-03-23 | $115.27 | $115.27 | $113.18 | $113.18 | $113.18 | 353 |
2023-03-22 | $116.33 | $116.33 | $113.81 | $113.81 | $113.81 | 2,599 |
2023-03-21 | $116.20 | $116.47 | $115.96 | $116.40 | $116.40 | 1,037 |
2023-03-20 | $114.01 | $114.84 | $114.01 | $114.17 | $114.17 | 1,166 |
2023-03-17 | $113.17 | $113.17 | $112.75 | $112.91 | $112.36 | 2,607 |
2023-03-16 | $114.07 | $116.10 | $114.07 | $116.00 | $115.43 | 1,149 |
2023-03-15 | $113.76 | $113.76 | $113.44 | $113.45 | $112.89 | 713 |
2023-03-14 | $118.41 | $118.41 | $116.25 | $116.25 | $115.69 | 1,090 |
2023-03-13 | $112.89 | $114.01 | $112.88 | $114.01 | $113.45 | 1,350 |
2023-03-10 | $117.24 | $117.24 | $115.88 | $115.88 | $115.88 | 1,094 |
2023-03-09 | $119.11 | $119.11 | $119.11 | $119.11 | $119.11 | 107 |
2023-03-08 | $121.52 | $121.57 | $121.52 | $121.57 | $121.57 | 176 |
2023-03-07 | $121.36 | $121.36 | $121.36 | $121.36 | $121.36 | 157 |
2023-03-06 | $124.22 | $124.22 | $122.27 | $122.34 | $122.34 | 1,307 |
2023-03-03 | $124.68 | $124.80 | $124.68 | $124.80 | $124.80 | 462 |
2023-03-02 | $122.98 | $123.42 | $122.37 | $123.42 | $123.42 | 1,992 |
2023-03-01 | $123.74 | $123.74 | $122.98 | $123.30 | $123.30 | 1,074 |
2023-02-28 | $122.69 | $123.98 | $122.69 | $123.03 | $123.03 | 1,129 |
2023-02-27 | $124.16 | $124.16 | $123.49 | $123.49 | $123.49 | 1,212 |
2023-02-24 | $122.44 | $123.06 | $122.44 | $123.06 | $123.06 | 4,097 |
2023-02-23 | $123.77 | $123.84 | $122.54 | $123.68 | $123.68 | 4,053 |
2023-02-22 | $123.25 | $123.25 | $121.97 | $122.49 | $122.49 | 8,362 |
2023-02-21 | $124.06 | $124.06 | $122.36 | $122.36 | $122.36 | 792 |
2023-02-17 | $125.69 | $125.69 | $125.69 | $125.69 | $125.69 | 267 |
2023-02-16 | $126.15 | $126.15 | $126.02 | $126.02 | $126.02 | 237 |
2023-02-15 | $124.78 | $126.81 | $124.78 | $126.81 | $126.81 | 817 |
2023-02-14 | $125.81 | $126.04 | $125.12 | $126.04 | $126.04 | 3,493 |
2023-02-13 | $126.02 | $126.02 | $126.02 | $126.02 | $126.02 | 104 |
2023-02-10 | $124.77 | $124.97 | $124.77 | $124.97 | $124.97 | 3,307 |
2023-02-09 | $125.53 | $125.74 | $123.90 | $124.11 | $124.11 | 7,444 |
2023-02-08 | $125.38 | $125.38 | $125.13 | $125.13 | $125.13 | 1,433 |
2023-02-07 | $125.40 | $127.24 | $125.22 | $127.24 | $127.24 | 1,352 |
2023-02-06 | $126.00 | $126.18 | $125.88 | $126.14 | $126.14 | 1,053 |
2023-02-03 | $126.01 | $128.84 | $126.01 | $128.14 | $128.14 | 680 |
2023-02-02 | $127.89 | $127.89 | $127.89 | $127.89 | $127.89 | 427 |
2023-02-01 | $124.24 | $127.07 | $124.24 | $126.01 | $126.01 | 1,855 |
2023-01-31 | $121.90 | $123.84 | $121.88 | $123.84 | $123.84 | 2,800 |
2023-01-30 | $121.33 | $121.33 | $121.33 | $121.33 | $121.33 | 1,423 |
2023-01-27 | $123.18 | $123.18 | $123.18 | $123.18 | $123.18 | 550 |
2023-01-26 | $123.26 | $123.52 | $122.79 | $123.52 | $123.52 | 671 |
2023-01-25 | $120.66 | $123.37 | $120.66 | $123.35 | $123.35 | 2,392 |
2023-01-24 | $122.47 | $122.94 | $122.46 | $122.46 | $122.46 | 1,879 |
2023-01-23 | $122.34 | $122.49 | $122.34 | $122.38 | $122.38 | 672 |
2023-01-20 | $120.63 | $121.69 | $120.63 | $121.69 | $121.69 | 672 |
2023-01-19 | $118.76 | $120.14 | $118.76 | $119.85 | $119.85 | 1,212 |
2023-01-18 | $121.38 | $121.38 | $120.53 | $120.53 | $120.53 | 864 |
2023-01-17 | $122.64 | $122.64 | $122.57 | $122.63 | $122.63 | 488 |
2023-01-13 | $122.62 | $123.13 | $122.62 | $123.09 | $123.09 | 1,640 |
2023-01-12 | $121.16 | $122.24 | $121.16 | $122.24 | $122.24 | 675 |
2023-01-11 | $119.53 | $120.22 | $119.53 | $120.22 | $120.22 | 1,773 |
2023-01-10 | $118.65 | $119.42 | $118.60 | $119.42 | $119.42 | 5,530 |
2023-01-09 | $119.73 | $119.73 | $118.00 | $118.00 | $118.00 | 1,728 |
2023-01-06 | $117.92 | $118.06 | $117.92 | $117.97 | $117.97 | 580 |
2023-01-05 | $115.23 | $115.30 | $115.16 | $115.16 | $115.16 | 465 |
2023-01-04 | $117.04 | $117.04 | $116.06 | $116.06 | $116.06 | 958 |
2023-01-03 | $116.90 | $117.53 | $115.28 | $115.58 | $115.58 | 3,320 |
2022-12-30 | $116.04 | $116.50 | $115.77 | $116.50 | $116.50 | 6,060 |
2022-12-29 | $116.73 | $117.22 | $116.62 | $116.90 | $116.90 | 2,776 |
2022-12-28 | $116.66 | $117.13 | $114.95 | $114.95 | $114.95 | 9,966 |
2022-12-27 | $116.81 | $117.48 | $116.81 | $117.13 | $117.13 | 5,515 |
2022-12-23 | $117.21 | $117.53 | $117.19 | $117.53 | $117.53 | 1,321 |
2022-12-22 | $115.74 | $117.22 | $115.74 | $117.22 | $117.22 | 2,077 |
2022-12-21 | $118.50 | $119.16 | $118.50 | $118.83 | $118.83 | 1,755 |
2022-12-20 | $116.07 | $116.80 | $116.07 | $116.70 | $116.70 | 2,035 |
2022-12-19 | $117.22 | $117.22 | $116.40 | $116.40 | $116.40 | 802 |
2022-12-16 | $117.04 | $118.16 | $117.04 | $118.16 | $117.32 | 1,512 |
2022-12-15 | $120.27 | $120.43 | $118.61 | $118.61 | $117.77 | 6,681 |
2022-12-14 | $124.15 | $124.29 | $122.61 | $122.61 | $121.74 | 3,413 |
2022-12-13 | $125.45 | $125.45 | $123.67 | $123.67 | $122.79 | 1,898 |
2022-12-12 | $122.04 | $122.31 | $122.01 | $122.31 | $121.44 | 1,169 |
2022-12-09 | $122.18 | $122.61 | $121.35 | $121.35 | $120.49 | 1,082 |
2022-12-08 | $123.94 | $123.94 | $122.90 | $122.90 | $122.03 | 800 |
2022-12-07 | $122.05 | $123.56 | $122.05 | $122.63 | $121.76 | 3,431 |
2022-12-06 | $124.43 | $124.43 | $122.64 | $123.10 | $122.22 | 1,637 |
2022-12-05 | $127.59 | $127.59 | $124.54 | $124.92 | $124.03 | 1,056 |
2022-12-02 | $128.87 | $128.87 | $128.87 | $128.87 | $127.96 | 402 |
2022-12-01 | $127.93 | $128.53 | $127.93 | $128.18 | $127.27 | 1,361 |
2022-11-30 | $124.10 | $128.32 | $124.10 | $128.32 | $127.41 | 515 |
2022-11-29 | $124.85 | $124.85 | $124.44 | $124.54 | $123.65 | 1,530 |
2022-11-28 | $125.95 | $125.95 | $124.42 | $124.42 | $123.54 | 247 |
2022-11-25 | $126.71 | $127.42 | $126.71 | $127.19 | $126.29 | 287 |
2022-11-23 | $127.09 | $127.09 | $125.97 | $126.89 | $126.89 | 775 |
2022-11-22 | $126.24 | $126.36 | $125.65 | $126.36 | $126.36 | 2,571 |
2022-11-21 | $124.32 | $124.40 | $124.32 | $124.40 | $124.40 | 332 |
2022-11-18 | $125.05 | $125.07 | $125.05 | $125.07 | $125.07 | 404 |
2022-11-17 | $123.18 | $124.17 | $122.86 | $124.17 | $124.17 | 385 |
2022-11-16 | $125.62 | $125.62 | $124.51 | $124.51 | $124.51 | 410 |
2022-11-15 | $127.30 | $127.30 | $127.30 | $127.30 | $127.30 | 256 |
2022-11-14 | $126.75 | $127.16 | $124.90 | $124.90 | $124.90 | 4,665 |
2022-11-11 | $125.12 | $126.70 | $125.12 | $126.70 | $126.70 | 982 |
2022-11-10 | $121.76 | $125.38 | $121.76 | $125.14 | $125.14 | 4,340 |
2022-11-09 | $122.02 | $122.90 | $116.85 | $117.14 | $117.14 | 8,215 |
2022-11-08 | $120.07 | $122.37 | $120.07 | $120.64 | $120.64 | 1,554 |
2022-11-07 | $120.88 | $120.88 | $119.31 | $120.36 | $120.36 | 2,980 |
2022-11-04 | $118.82 | $119.07 | $117.35 | $119.06 | $119.06 | 1,979 |
2022-11-03 | $117.76 | $117.76 | $117.20 | $117.20 | $117.20 | 682 |
2022-11-02 | $120.48 | $122.53 | $118.40 | $118.40 | $118.40 | 100,348 |
2022-11-01 | $121.97 | $122.51 | $121.97 | $122.51 | $122.51 | 466 |
2022-10-31 | $122.18 | $122.58 | $121.78 | $121.78 | $121.78 | 4,571 |
2022-10-28 | $119.16 | $122.25 | $119.16 | $122.25 | $122.25 | 2,177 |
2022-10-27 | $120.78 | $120.94 | $118.88 | $118.88 | $118.88 | 1,096 |
2022-10-26 | $121.89 | $121.89 | $119.72 | $119.72 | $119.72 | 758 |
2022-10-25 | $119.48 | $119.54 | $119.14 | $119.14 | $119.14 | 1,770 |
2022-10-24 | $115.91 | $116.15 | $115.75 | $116.11 | $116.11 | 1,394 |
2022-10-21 | $114.78 | $114.78 | $114.78 | $114.78 | $114.78 | 182 |
2022-10-20 | $112.17 | $112.97 | $112.07 | $112.10 | $112.10 | 4,100 |
2022-10-19 | $115.09 | $115.09 | $112.64 | $113.36 | $113.36 | 6,993 |
2022-10-18 | $116.48 | $116.48 | $115.53 | $116.08 | $116.08 | 2,265 |
2022-10-17 | $115.29 | $115.61 | $115.09 | $115.61 | $115.61 | 2,430 |
2022-10-14 | $113.33 | $113.33 | $112.15 | $112.15 | $112.15 | 1,016 |
2022-10-13 | $109.55 | $115.47 | $109.55 | $115.45 | $115.45 | 36,960 |
2022-10-12 | $112.13 | $112.73 | $112.13 | $112.38 | $112.38 | 1,221 |
2022-10-11 | $112.98 | $113.12 | $112.98 | $113.12 | $113.12 | 834 |
2022-10-10 | $113.05 | $113.27 | $113.01 | $113.27 | $113.27 | 692 |
2022-10-07 | $115.13 | $115.13 | $112.77 | $113.28 | $113.28 | 4,974 |
2022-10-06 | $116.86 | $117.33 | $116.66 | $116.82 | $116.82 | 10,363 |
2022-10-05 | $115.98 | $117.14 | $115.54 | $117.06 | $117.06 | 1,064 |
2022-10-04 | $114.61 | $117.47 | $114.61 | $117.47 | $117.47 | 732 |
2022-10-03 | $111.43 | $113.54 | $111.43 | $112.85 | $112.85 | 1,227 |
2022-09-30 | $112.19 | $112.20 | $110.07 | $110.07 | $110.07 | 704 |
2022-09-29 | $108.97 | $110.12 | $108.97 | $110.12 | $110.12 | 3,782 |
2022-09-28 | $109.53 | $112.85 | $109.53 | $112.48 | $112.48 | 1,018 |
2022-09-27 | $109.45 | $110.52 | $108.00 | $109.01 | $109.01 | 1,509 |
2022-09-26 | $109.31 | $110.44 | $108.29 | $108.29 | $108.29 | 5,930 |
2022-09-23 | $107.87 | $109.37 | $107.87 | $109.37 | $109.37 | 1,353 |
2022-09-22 | $112.97 | $113.28 | $111.87 | $111.89 | $111.89 | 2,827 |
2022-09-21 | $116.95 | $116.99 | $114.58 | $114.58 | $114.58 | 818 |
2022-09-20 | $116.19 | $116.19 | $114.99 | $115.82 | $115.82 | 1,072 |
2022-09-19 | $115.12 | $117.22 | $115.12 | $117.22 | $117.22 | 1,084 |
2022-09-16 | $115.16 | $116.80 | $115.16 | $116.80 | $116.33 | 3,795 |
2022-09-15 | $120.10 | $120.10 | $118.32 | $118.37 | $117.89 | 5,134 |
2022-09-14 | $119.87 | $119.87 | $118.90 | $119.16 | $118.67 | 825 |
2022-09-13 | $121.06 | $121.06 | $118.80 | $119.00 | $118.51 | 4,034 |
2022-09-12 | $123.43 | $124.40 | $123.43 | $124.40 | $123.89 | 1,627 |
2022-09-09 | $122.84 | $123.41 | $122.84 | $123.32 | $122.82 | 713 |
2022-09-08 | $118.60 | $120.62 | $118.60 | $120.62 | $120.12 | 1,277 |
2022-09-07 | $117.81 | $119.49 | $117.81 | $119.49 | $119.00 | 156,595 |
2022-09-06 | $118.00 | $118.09 | $117.98 | $117.98 | $117.50 | 707 |
2022-09-02 | $120.45 | $120.45 | $119.51 | $119.51 | $119.03 | 2,191 |
2022-09-01 | $119.38 | $120.82 | $119.38 | $120.82 | $120.32 | 346 |
2022-08-31 | $122.19 | $122.95 | $122.19 | $122.43 | $121.93 | 1,873 |
2022-08-30 | $124.17 | $124.17 | $123.36 | $123.36 | $122.86 | 4,885 |
2022-08-29 | $125.98 | $125.98 | $125.08 | $125.08 | $124.57 | 856 |
2022-08-26 | $131.04 | $131.04 | $126.67 | $126.67 | $126.15 | 9,240 |
2022-08-25 | $128.89 | $131.28 | $128.89 | $131.28 | $130.75 | 22,577 |
2022-08-24 | $128.76 | $128.87 | $128.38 | $128.38 | $127.86 | 1,082 |
2022-08-23 | $128.71 | $129.19 | $128.53 | $128.53 | $128.00 | 2,083 |
2022-08-22 | $129.24 | $129.24 | $128.16 | $128.22 | $127.69 | 4,497 |
2022-08-19 | $132.66 | $132.66 | $131.00 | $131.58 | $131.58 | 942 |
2022-08-18 | $132.84 | $134.53 | $132.84 | $134.25 | $134.25 | 2,396 |
2022-08-17 | $132.69 | $133.04 | $132.69 | $132.90 | $132.90 | 738 |
2022-08-16 | $135.16 | $136.39 | $134.72 | $135.75 | $135.75 | 4,112 |
2022-08-15 | $134.44 | $135.46 | $134.30 | $135.45 | $135.45 | 12,479 |
2022-08-12 | $133.16 | $135.27 | $133.16 | $135.27 | $135.27 | 891 |
2022-08-11 | $133.38 | $134.22 | $132.99 | $132.99 | $132.99 | 2,419 |
2022-08-10 | $131.87 | $132.67 | $131.87 | $132.56 | $132.56 | 1,420 |
2022-08-09 | $128.89 | $128.89 | $128.89 | $128.89 | $128.89 | 204 |
2022-08-08 | $132.87 | $132.87 | $131.47 | $132.26 | $132.26 | 3,012 |
2022-08-05 | $131.64 | $131.86 | $131.52 | $131.86 | $131.86 | 4,046 |
2022-08-04 | $131.14 | $131.14 | $131.07 | $131.07 | $131.07 | 473 |
2022-08-03 | $130.10 | $131.91 | $130.10 | $131.62 | $131.62 | 5,986 |
2022-08-02 | $129.73 | $130.76 | $129.73 | $129.75 | $129.75 | 1,099 |
2022-08-01 | $130.63 | $131.18 | $129.91 | $130.23 | $130.23 | 1,738 |
2022-07-29 | $129.82 | $129.90 | $128.53 | $129.90 | $129.90 | 6,425 |
2022-07-28 | $127.58 | $129.29 | $126.73 | $129.01 | $129.01 | 9,631 |
2022-07-27 | $126.20 | $128.77 | $126.20 | $128.33 | $128.33 | 22,172 |
2022-07-26 | $124.99 | $125.16 | $124.94 | $125.16 | $125.16 | 155,647 |
2022-07-25 | $124.41 | $125.67 | $124.41 | $125.67 | $125.67 | 891 |
2022-07-22 | $124.26 | $124.84 | $124.26 | $124.84 | $124.84 | 1,185 |
2022-07-21 | $126.70 | $127.84 | $126.70 | $127.84 | $127.84 | 584 |
2022-07-20 | $124.84 | $126.71 | $124.84 | $126.71 | $126.71 | 1,259 |
2022-07-19 | $124.02 | $124.02 | $123.98 | $123.98 | $123.98 | 499 |
2022-07-18 | $120.99 | $121.16 | $119.25 | $119.25 | $119.25 | 682 |
2022-07-15 | $118.82 | $119.31 | $118.82 | $119.31 | $119.31 | 775 |
2022-07-14 | $114.74 | $116.64 | $114.74 | $116.64 | $116.64 | 650 |
2022-07-13 | $118.04 | $118.04 | $118.04 | $118.04 | $118.04 | 374 |
2022-07-12 | $118.39 | $118.39 | $117.85 | $117.85 | $117.85 | 358 |
2022-07-11 | $117.83 | $118.54 | $117.73 | $117.73 | $117.73 | 1,401 |
2022-07-08 | $118.85 | $120.32 | $118.85 | $119.95 | $119.95 | 1,144 |
2022-07-07 | $118.87 | $119.65 | $118.87 | $119.65 | $119.65 | 363 |
2022-07-06 | $117.55 | $117.55 | $116.24 | $116.66 | $116.66 | 1,060 |
2022-07-05 | $114.30 | $118.02 | $113.71 | $118.02 | $118.02 | 3,236 |
2022-07-01 | $115.89 | $115.89 | $113.87 | $115.54 | $115.54 | 3,411 |
2022-06-30 | $114.04 | $115.89 | $114.04 | $114.86 | $114.86 | 1,121 |
2022-06-29 | $115.29 | $115.79 | $115.29 | $115.75 | $115.75 | 1,469 |
2022-06-28 | $119.30 | $119.30 | $116.61 | $116.66 | $116.66 | 14,990 |
2022-06-27 | $118.17 | $119.32 | $118.17 | $118.99 | $118.99 | 612 |
2022-06-24 | $117.58 | $117.83 | $117.22 | $117.83 | $117.83 | 3,215 |
2022-06-23 | $112.72 | $115.07 | $112.72 | $115.01 | $115.01 | 1,662 |
2022-06-22 | $111.57 | $113.57 | $111.57 | $112.82 | $112.82 | 1,943 |
2022-06-21 | $114.07 | $114.38 | $113.58 | $113.58 | $113.58 | 5,118 |
2022-06-17 | $111.96 | $112.53 | $111.89 | $111.89 | $111.58 | 3,524 |
2022-06-16 | $113.10 | $113.10 | $110.68 | $110.73 | $110.42 | 2,681 |
2022-06-15 | $117.17 | $117.97 | $116.58 | $116.76 | $116.44 | 2,085 |
2022-06-14 | $114.59 | $115.82 | $114.43 | $115.51 | $115.19 | 3,749 |
2022-06-13 | $117.41 | $117.41 | $114.35 | $114.70 | $114.38 | 1,791 |
2022-06-10 | $121.59 | $121.59 | $120.54 | $121.03 | $120.69 | 2,948 |
2022-06-09 | $126.25 | $126.25 | $124.55 | $124.55 | $124.20 | 681 |
2022-06-08 | $128.61 | $128.79 | $127.10 | $127.26 | $126.91 | 2,598 |
2022-06-07 | $128.15 | $129.77 | $128.06 | $129.77 | $129.41 | 11,798 |
2022-06-06 | $132.25 | $132.25 | $127.43 | $127.90 | $127.54 | 4,243 |
2022-06-03 | $127.67 | $127.67 | $127.08 | $127.53 | $127.17 | 1,097 |
2022-06-02 | $127.18 | $128.51 | $127.18 | $128.51 | $128.16 | 653 |
2022-06-01 | $125.63 | $126.63 | $124.48 | $125.88 | $125.53 | 2,571 |
2022-05-31 | $126.05 | $129.89 | $125.89 | $129.89 | $129.52 | 3,821 |
2022-05-27 | $126.71 | $127.93 | $126.71 | $127.81 | $127.45 | 861 |
2022-05-26 | $124.71 | $124.88 | $124.42 | $124.42 | $124.08 | 697 |
2022-05-25 | $116.99 | $121.01 | $116.99 | $121.01 | $120.67 | 2,273 |
2022-05-24 | $119.29 | $119.29 | $116.80 | $119.18 | $118.85 | 10,682 |
2022-05-23 | $119.55 | $120.78 | $119.41 | $120.12 | $119.79 | 3,639 |
2022-05-20 | $117.22 | $119.16 | $117.15 | $119.16 | $118.83 | 973 |
2022-05-19 | $118.60 | $119.50 | $118.60 | $119.50 | $119.17 | 687 |
2022-05-18 | $121.33 | $121.33 | $118.55 | $118.55 | $118.22 | 903 |
2022-05-17 | $123.47 | $124.67 | $123.21 | $124.67 | $124.32 | 2,457 |
2022-05-16 | $120.76 | $121.56 | $120.55 | $120.57 | $120.24 | 2,109 |
2022-05-13 | $120.94 | $123.01 | $120.81 | $121.83 | $121.49 | 5,810 |
2022-05-12 | $116.50 | $118.60 | $115.55 | $117.69 | $117.37 | 6,843 |
2022-05-11 | $120.59 | $120.59 | $115.98 | $116.01 | $115.69 | 839 |
2022-05-10 | $121.38 | $121.38 | $117.53 | $119.33 | $118.99 | 4,208 |
2022-05-09 | $122.97 | $122.97 | $119.42 | $119.87 | $119.53 | 5,712 |
2022-05-06 | $122.75 | $123.43 | $122.75 | $123.43 | $123.08 | 3,435 |
2022-05-05 | $131.16 | $131.16 | $124.33 | $125.42 | $125.08 | 3,220 |
2022-05-04 | $126.76 | $131.62 | $126.76 | $131.31 | $130.95 | 2,070 |
2022-05-03 | $125.18 | $127.71 | $125.17 | $127.32 | $126.97 | 4,728 |
2022-05-02 | $124.12 | $128.54 | $123.39 | $125.72 | $125.37 | 3,219 |
2022-04-29 | $128.89 | $129.18 | $123.77 | $123.88 | $123.53 | 8,470 |
2022-04-28 | $124.79 | $128.53 | $124.79 | $128.35 | $128.00 | 5,474 |
2022-04-27 | $128.98 | $128.98 | $125.26 | $125.42 | $125.07 | 19,220 |
2022-04-26 | $129.49 | $129.53 | $126.69 | $127.31 | $126.96 | 21,005 |
2022-04-25 | $130.41 | $134.32 | $128.59 | $131.19 | $130.83 | 17,717 |
2022-04-22 | $133.17 | $133.17 | $130.33 | $130.41 | $130.05 | 15,702 |
2022-04-21 | $138.20 | $138.20 | $134.62 | $134.62 | $134.25 | 1,803 |
2022-04-20 | $138.89 | $138.89 | $137.87 | $137.97 | $137.59 | 7,451 |
2022-04-19 | $136.05 | $137.76 | $136.05 | $137.48 | $137.10 | 6,263 |
2022-04-18 | $133.39 | $134.11 | $133.32 | $133.67 | $133.30 | 1,566 |
2022-04-14 | $136.55 | $136.55 | $134.65 | $134.65 | $134.28 | 1,200 |
2022-04-13 | $136.36 | $136.36 | $136.36 | $136.36 | $135.98 | 489 |
2022-04-12 | $134.43 | $135.91 | $133.44 | $133.86 | $133.48 | 4,570 |
2022-04-11 | $132.92 | $135.43 | $132.92 | $133.24 | $132.87 | 5,240 |
2022-04-08 | $136.22 | $136.22 | $134.41 | $134.51 | $134.14 | 2,545 |
2022-04-07 | $136.17 | $136.17 | $135.00 | $135.62 | $135.24 | 1,775 |
2022-04-06 | $137.26 | $137.26 | $135.32 | $135.35 | $134.98 | 2,714 |
2022-04-05 | $138.91 | $138.93 | $138.56 | $138.56 | $138.17 | 647 |
2022-04-04 | $143.24 | $143.24 | $142.19 | $142.19 | $141.79 | 3,142 |
2022-04-01 | $140.76 | $142.72 | $140.76 | $142.72 | $142.32 | 814 |
2022-03-31 | $142.88 | $142.88 | $141.33 | $141.33 | $140.94 | 1,040 |
2022-03-30 | $146.72 | $146.72 | $143.47 | $143.47 | $143.07 | 838 |
2022-03-29 | $146.79 | $147.74 | $146.50 | $147.74 | $147.33 | 2,121 |
2022-03-28 | $144.55 | $144.55 | $142.19 | $143.25 | $142.86 | 552 |
2022-03-25 | $143.78 | $144.25 | $143.67 | $144.25 | $143.85 | 3,405 |
2022-03-24 | $143.91 | $144.31 | $143.91 | $144.31 | $143.91 | 442 |
2022-03-23 | $144.68 | $145.26 | $142.97 | $142.97 | $142.57 | 2,049 |
2022-03-22 | $146.80 | $147.35 | $146.18 | $146.48 | $146.07 | 4,034 |
2022-03-21 | $146.39 | $146.39 | $144.43 | $145.19 | $144.78 | 1,900 |
2022-03-18 | $145.85 | $147.59 | $145.58 | $147.59 | $146.95 | 7,375 |
2022-03-17 | $141.79 | $145.86 | $141.79 | $145.86 | $145.23 | 1,307 |
2022-03-16 | $141.56 | $143.26 | $139.88 | $143.26 | $142.64 | 3,184 |
2022-03-15 | $135.17 | $138.34 | $135.17 | $138.34 | $137.74 | 1,142 |
2022-03-14 | $137.71 | $137.77 | $135.31 | $135.74 | $135.16 | 1,115 |
2022-03-11 | $139.94 | $140.83 | $137.37 | $137.37 | $136.78 | 851 |
2022-03-10 | $138.45 | $139.78 | $137.32 | $139.78 | $139.18 | 894 |
2022-03-09 | $138.32 | $140.24 | $138.32 | $140.21 | $139.61 | 4,770 |
2022-03-08 | $138.28 | $138.28 | $135.85 | $135.85 | $135.26 | 2,344 |
2022-03-07 | $138.94 | $138.94 | $135.40 | $135.40 | $134.81 | 3,718 |
2022-03-04 | $140.25 | $140.25 | $139.01 | $139.75 | $139.15 | 795 |
2022-03-03 | $143.47 | $143.57 | $143.16 | $143.57 | $142.95 | 375 |
2022-03-02 | $145.68 | $146.58 | $145.68 | $146.10 | $145.47 | 1,407 |
2022-03-01 | $144.00 | $144.00 | $140.93 | $140.93 | $140.32 | 1,036 |
2022-02-28 | $142.19 | $145.24 | $142.19 | $143.74 | $143.12 | 2,283 |
2022-02-25 | $142.57 | $144.38 | $142.46 | $144.38 | $143.76 | 2,248 |
2022-02-24 | $132.63 | $141.47 | $132.63 | $141.47 | $140.86 | 5,009 |
2022-02-23 | $141.45 | $141.45 | $137.94 | $137.94 | $137.34 | 7,046 |
2022-02-22 | $141.91 | $143.04 | $140.15 | $140.78 | $140.17 | 2,878 |
2022-02-18 | $144.96 | $144.96 | $142.74 | $143.01 | $142.40 | 2,069 |
2022-02-17 | $144.80 | $144.80 | $144.08 | $144.08 | $143.46 | 285 |
2022-02-16 | $148.77 | $148.82 | $148.25 | $148.82 | $148.18 | 1,224 |
2022-02-15 | $148.65 | $149.21 | $148.65 | $149.21 | $148.57 | 2,099 |
2022-02-14 | $145.28 | $145.28 | $144.90 | $144.90 | $144.27 | 675 |
2022-02-11 | $145.93 | $147.70 | $145.36 | $145.70 | $145.07 | 1,016 |
2022-02-10 | $151.20 | $151.20 | $146.55 | $147.19 | $146.56 | 1,077 |
2022-02-09 | $148.37 | $149.36 | $148.37 | $149.36 | $148.72 | 1,534 |
2022-02-08 | $146.85 | $146.85 | $146.85 | $146.85 | $146.22 | 339 |
2022-02-07 | $144.88 | $144.88 | $143.70 | $143.86 | $143.24 | 1,343 |
2022-02-04 | $142.49 | $144.43 | $141.06 | $143.99 | $143.37 | 1,376 |
2022-02-03 | $144.06 | $144.18 | $143.02 | $143.02 | $142.40 | 961 |
2022-02-02 | $147.55 | $147.55 | $144.06 | $145.51 | $144.88 | 895 |
2022-02-01 | $145.78 | $146.63 | $145.72 | $146.63 | $146.00 | 1,379 |
2022-01-31 | $141.05 | $145.39 | $141.05 | $145.39 | $144.76 | 1,006 |
2022-01-28 | $138.46 | $140.36 | $137.17 | $140.36 | $139.75 | 18,862 |
2022-01-27 | $142.58 | $142.58 | $138.15 | $138.24 | $137.64 | 1,190 |
2022-01-26 | $146.83 | $146.83 | $141.19 | $141.19 | $140.58 | 3,891 |
2022-01-25 | $143.45 | $145.14 | $142.07 | $143.85 | $143.23 | 2,572 |
2022-01-24 | $139.27 | $146.06 | $138.41 | $146.06 | $145.43 | 8,991 |
2022-01-21 | $144.01 | $145.01 | $142.68 | $142.68 | $142.07 | 4,454 |
2022-01-20 | $151.75 | $152.23 | $144.73 | $144.73 | $144.11 | 3,890 |
2022-01-19 | $154.17 | $154.17 | $149.00 | $149.00 | $148.36 | 2,036 |
2022-01-18 | $158.33 | $158.33 | $152.57 | $152.58 | $151.92 | 6,649 |
2022-01-14 | $156.72 | $158.46 | $156.72 | $158.46 | $157.78 | 2,826 |
2022-01-13 | $159.20 | $159.38 | $158.37 | $158.37 | $157.68 | 18,104 |
2022-01-12 | $161.52 | $162.00 | $159.26 | $159.94 | $159.25 | 4,695 |
2022-01-11 | $157.52 | $160.39 | $157.52 | $160.31 | $159.62 | 1,178 |
2022-01-10 | $158.22 | $158.34 | $156.17 | $158.32 | $157.64 | 3,264 |
2022-01-07 | $159.97 | $159.97 | $159.97 | $159.97 | $159.28 | 650 |
2022-01-06 | $162.10 | $163.52 | $159.48 | $162.83 | $162.13 | 9,630 |
2022-01-05 | $167.50 | $168.00 | $161.34 | $161.38 | $160.69 | 1,943 |
2022-01-04 | $168.04 | $168.04 | $166.14 | $167.59 | $166.87 | 1,629 |
2022-01-03 | $167.55 | $167.55 | $167.04 | $167.48 | $166.76 | 652 |
2021-12-31 | $166.30 | $167.09 | $166.30 | $166.66 | $165.94 | 3,517 |
2021-12-30 | $167.65 | $167.65 | $166.72 | $166.72 | $166.00 | 1,392 |
2021-12-29 | $166.49 | $167.44 | $166.49 | $167.44 | $166.72 | 1,149 |
2021-12-28 | $166.04 | $166.62 | $166.04 | $166.19 | $165.48 | 1,169 |
2021-12-27 | $164.85 | $168.09 | $164.85 | $168.09 | $167.37 | 2,232 |
2021-12-23 | $163.51 | $164.74 | $163.51 | $164.38 | $163.68 | 2,834 |
2021-12-22 | $160.82 | $162.80 | $159.89 | $162.77 | $162.07 | 2,816 |
2021-12-21 | $157.99 | $160.34 | $157.99 | $160.34 | $159.65 | 3,980 |
2021-12-20 | $155.42 | $155.96 | $152.93 | $155.95 | $155.28 | 6,571 |
2021-12-17 | $155.05 | $158.50 | $153.97 | $157.67 | $156.90 | 4,479 |
2021-12-16 | $159.77 | $159.77 | $155.48 | $156.21 | $155.44 | 4,477 |
2021-12-15 | $156.65 | $159.71 | $154.55 | $159.71 | $158.92 | 5,164 |
2021-12-14 | $158.51 | $158.51 | $156.56 | $156.56 | $155.80 | 2,332 |
2021-12-13 | $159.18 | $159.70 | $158.93 | $159.07 | $158.29 | 2,315 |
2021-12-10 | $162.43 | $162.43 | $160.52 | $161.00 | $160.21 | 4,969 |
2021-12-09 | $164.95 | $164.95 | $161.91 | $161.91 | $161.12 | 1,057 |
2021-12-08 | $164.31 | $165.51 | $164.31 | $165.42 | $164.61 | 3,442 |
2021-12-07 | $161.78 | $166.11 | $161.78 | $164.64 | $163.83 | 2,135 |
2021-12-06 | $159.40 | $161.21 | $159.40 | $160.99 | $160.20 | 20,960 |
2021-12-03 | $157.35 | $157.83 | $157.35 | $157.62 | $156.85 | 397 |
2021-12-02 | $158.03 | $161.34 | $158.03 | $161.05 | $160.26 | 2,872 |
2021-12-01 | $164.51 | $164.51 | $157.68 | $157.69 | $156.92 | 4,246 |
2021-11-30 | $163.12 | $163.86 | $161.23 | $161.23 | $160.44 | 5,648 |
2021-11-29 | $167.00 | $167.00 | $164.54 | $164.63 | $163.82 | 918 |
2021-11-26 | $166.17 | $166.17 | $163.95 | $165.16 | $164.34 | 865 |
2021-11-24 | $170.49 | $170.49 | $170.18 | $170.22 | $169.38 | 978 |
2021-11-23 | $169.17 | $170.39 | $168.51 | $170.39 | $169.55 | 5,573 |
2021-11-22 | $174.00 | $174.14 | $171.65 | $171.81 | $170.96 | 2,222 |
2021-11-19 | $173.63 | $173.63 | $172.07 | $172.07 | $171.22 | 1,929 |
2021-11-18 | $173.68 | $173.86 | $173.25 | $173.86 | $173.01 | 1,521 |
2021-11-17 | $175.87 | $176.09 | $174.86 | $175.04 | $174.18 | 4,653 |
2021-11-16 | $176.19 | $177.31 | $176.19 | $176.93 | $176.06 | 2,345 |
2021-11-15 | $175.39 | $175.45 | $175.38 | $175.45 | $174.58 | 1,328 |
2021-11-12 | $176.27 | $176.27 | $175.83 | $175.83 | $174.97 | 489 |
2021-11-11 | $175.53 | $175.53 | $175.52 | $175.52 | $174.66 | 531 |
2021-11-10 | $176.36 | $176.36 | $174.08 | $174.08 | $173.23 | 863 |
2021-11-09 | $177.01 | $177.05 | $176.37 | $176.58 | $175.71 | 1,507 |
2021-11-08 | $178.95 | $178.95 | $177.19 | $177.19 | $176.33 | 2,039 |
2021-11-05 | $176.67 | $177.08 | $175.85 | $177.08 | $176.21 | 1,614 |
2021-11-04 | $174.37 | $175.38 | $174.37 | $175.12 | $174.26 | 556 |
2021-11-03 | $173.33 | $174.55 | $172.82 | $174.55 | $173.69 | 1,282 |
2021-11-02 | $170.18 | $170.61 | $170.18 | $170.54 | $169.70 | 826 |
2021-11-01 | $171.10 | $171.63 | $170.49 | $171.22 | $170.38 | 19,929 |
2021-10-29 | $167.54 | $168.33 | $167.54 | $168.33 | $167.51 | 437 |
2021-10-28 | $166.73 | $167.44 | $166.73 | $167.44 | $166.62 | 698 |
2021-10-27 | $164.77 | $164.77 | $162.94 | $162.94 | $162.14 | 723 |
2021-10-26 | $166.04 | $166.36 | $166.04 | $166.27 | $165.45 | 1,323 |
2021-10-25 | $164.28 | $166.87 | $164.28 | $166.58 | $165.76 | 926 |
2021-10-22 | $165.70 | $165.70 | $165.20 | $165.20 | $164.39 | 527 |
2021-10-21 | $164.83 | $165.22 | $164.34 | $165.22 | $164.41 | 614 |
2021-10-20 | $165.00 | $165.00 | $164.71 | $164.71 | $163.90 | 713 |
2021-10-19 | $164.24 | $164.58 | $164.08 | $164.08 | $163.28 | 3,141 |
2021-10-18 | $161.77 | $163.06 | $161.55 | $162.96 | $162.16 | 1,245 |
2021-10-15 | $162.57 | $162.57 | $162.02 | $162.02 | $161.23 | 1,047 |
2021-10-14 | $163.06 | $163.27 | $162.91 | $162.92 | $162.12 | 616 |
2021-10-13 | $160.72 | $160.97 | $160.72 | $160.97 | $160.18 | 399 |
2021-10-12 | $161.07 | $161.07 | $160.48 | $160.48 | $159.70 | 678 |
2021-10-11 | $160.31 | $160.31 | $159.78 | $159.78 | $159.00 | 569 |
2021-10-08 | $161.27 | $161.27 | $160.46 | $160.46 | $159.67 | 461 |
2021-10-07 | $163.30 | $163.30 | $162.02 | $162.13 | $161.33 | 717 |
2021-10-06 | $157.24 | $159.11 | $157.11 | $159.11 | $158.33 | 3,695 |
2021-10-05 | $160.26 | $161.23 | $159.80 | $159.80 | $159.01 | 595 |
2021-10-04 | $160.01 | $160.01 | $158.67 | $159.27 | $158.49 | 2,456 |
2021-10-01 | $159.43 | $162.91 | $158.95 | $161.86 | $161.06 | 22,190 |
2021-09-30 | $162.13 | $162.13 | $159.65 | $159.65 | $158.86 | 1,659 |
2021-09-29 | $161.92 | $162.30 | $161.62 | $161.62 | $160.83 | 8,040 |
2021-09-28 | $162.72 | $162.72 | $161.50 | $161.50 | $160.71 | 1,010 |
2021-09-27 | $164.86 | $165.19 | $164.86 | $165.17 | $164.36 | 654 |
2021-09-24 | $163.66 | $163.66 | $163.33 | $163.33 | $162.52 | 813 |
2021-09-23 | $164.74 | $164.74 | $164.43 | $164.43 | $163.63 | 558 |
2021-09-22 | $162.43 | $162.43 | $162.43 | $162.43 | $161.63 | 251 |
2021-09-21 | $160.50 | $160.50 | $160.17 | $160.17 | $159.38 | 582 |
2021-09-20 | $160.20 | $160.20 | $158.36 | $159.96 | $159.17 | 1,366 |
2021-09-17 | $162.76 | $163.37 | $162.76 | $163.37 | $162.47 | 676 |
2021-09-16 | $161.84 | $162.74 | $161.78 | $162.74 | $161.84 | 948 |
2021-09-15 | $161.42 | $162.63 | $161.42 | $162.63 | $161.74 | 1,290 |
2021-09-14 | $161.53 | $161.53 | $161.13 | $161.22 | $160.33 | 1,823 |
2021-09-13 | $162.32 | $163.05 | $162.13 | $163.05 | $162.15 | 599 |
2021-09-10 | $165.22 | $165.22 | $163.07 | $163.07 | $162.17 | 1,946 |
2021-09-09 | $165.00 | $165.38 | $164.23 | $164.23 | $163.33 | 3,713 |
2021-09-08 | $164.10 | $164.10 | $162.96 | $163.87 | $162.96 | 2,035 |
2021-09-07 | $167.86 | $167.86 | $165.04 | $165.04 | $164.14 | 1,451 |
2021-09-03 | $167.81 | $168.18 | $167.48 | $167.97 | $167.05 | 1,735 |
2021-09-02 | $168.53 | $168.53 | $168.53 | $168.53 | $167.60 | 438 |
2021-09-01 | $166.20 | $168.26 | $166.20 | $167.73 | $166.81 | 1,969 |
2021-08-31 | $166.01 | $166.24 | $165.70 | $166.06 | $165.15 | 951 |
2021-08-30 | $166.49 | $166.49 | $166.21 | $166.21 | $165.30 | 416 |
2021-08-27 | $165.60 | $165.88 | $165.60 | $165.88 | $164.97 | 507 |
2021-08-26 | $163.72 | $163.72 | $162.09 | $162.20 | $161.31 | 644 |
2021-08-25 | $163.26 | $164.40 | $163.26 | $164.06 | $163.15 | 545 |
2021-08-24 | $162.51 | $163.01 | $162.31 | $163.00 | $162.10 | 3,091 |
2021-08-23 | $160.92 | $161.76 | $160.92 | $161.76 | $160.87 | 982 |
2021-08-20 | $157.81 | $159.00 | $157.81 | $158.98 | $158.10 | 529 |
2021-08-19 | $156.12 | $157.31 | $155.97 | $156.01 | $155.16 | 2,558 |
2021-08-18 | $159.34 | $159.34 | $157.81 | $157.81 | $156.94 | 610 |
2021-08-17 | $159.18 | $159.18 | $159.18 | $159.18 | $158.30 | 331 |
2021-08-16 | $162.51 | $162.74 | $162.35 | $162.35 | $161.46 | 697 |
2021-08-13 | $163.76 | $163.76 | $163.28 | $163.28 | $162.38 | 592 |
2021-08-12 | $164.71 | $165.00 | $164.71 | $165.00 | $164.09 | 922 |
2021-08-11 | $165.12 | $165.47 | $164.88 | $165.47 | $164.56 | 852 |
2021-08-10 | $165.11 | $165.19 | $165.11 | $165.13 | $164.22 | 606 |
2021-08-09 | $166.00 | $166.22 | $165.04 | $165.20 | $164.29 | 1,658 |
2021-08-06 | $166.00 | $166.03 | $165.68 | $166.03 | $165.12 | 1,209 |
2021-08-05 | $163.55 | $164.82 | $163.55 | $164.82 | $163.91 | 1,048 |
2021-08-04 | $162.76 | $163.52 | $162.74 | $162.74 | $161.85 | 1,028 |
2021-08-03 | $161.52 | $164.33 | $160.96 | $164.33 | $163.43 | 3,190 |
2021-08-02 | $164.79 | $164.79 | $162.14 | $162.33 | $161.44 | 4,658 |
2021-07-30 | $162.05 | $162.42 | $162.05 | $162.42 | $161.53 | 627 |
2021-07-29 | $161.15 | $163.63 | $161.15 | $162.69 | $161.79 | 1,150 |
2021-07-28 | $159.59 | $161.57 | $159.59 | $160.67 | $159.78 | 2,713 |
2021-07-27 | $157.51 | $158.34 | $157.11 | $158.34 | $157.47 | 838 |
2021-07-26 | $160.00 | $160.00 | $159.82 | $159.90 | $159.01 | 701 |
2021-07-23 | $159.23 | $159.23 | $159.23 | $159.23 | $158.35 | 201 |
2021-07-22 | $158.08 | $158.08 | $158.08 | $158.08 | $157.21 | 358 |
2021-07-21 | $160.00 | $160.46 | $160.00 | $160.46 | $159.58 | 950 |
2021-07-20 | $156.76 | $158.47 | $156.76 | $157.98 | $157.11 | 1,051 |
2021-07-19 | $151.61 | $154.33 | $151.61 | $153.30 | $152.45 | 1,028 |
2021-07-16 | $154.21 | $154.21 | $154.21 | $154.21 | $153.36 | 370 |
2021-07-15 | $155.51 | $156.15 | $155.03 | $155.51 | $154.65 | 1,114 |
2021-07-14 | $159.24 | $159.24 | $156.39 | $156.39 | $155.53 | 3,697 |
2021-07-13 | $159.92 | $160.00 | $159.10 | $159.10 | $158.22 | 4,260 |
2021-07-12 | $161.02 | $162.34 | $161.02 | $162.33 | $161.44 | 2,267 |
2021-07-09 | $161.25 | $162.30 | $161.25 | $162.30 | $161.40 | 1,557 |
2021-07-08 | $156.17 | $159.92 | $156.17 | $158.18 | $157.31 | 1,030 |
2021-07-07 | $159.79 | $160.33 | $159.79 | $160.17 | $159.29 | 1,280 |
2021-07-06 | $160.00 | $161.01 | $160.00 | $161.01 | $160.12 | 873 |
2021-07-02 | $162.23 | $162.36 | $162.14 | $162.14 | $161.25 | 1,155 |
2021-07-01 | $163.58 | $163.87 | $163.11 | $163.61 | $162.71 | 8,391 |
2021-06-30 | $163.16 | $163.16 | $162.71 | $162.82 | $161.92 | 1,502 |
2021-06-29 | $163.83 | $164.50 | $163.21 | $163.54 | $162.64 | 1,594 |
2021-06-28 | $163.98 | $163.98 | $162.50 | $163.36 | $162.46 | 1,400 |
2021-06-25 | $163.62 | $164.10 | $163.06 | $163.06 | $162.16 | 1,169 |
2021-06-24 | $161.83 | $163.22 | $161.79 | $163.00 | $162.10 | 2,366 |
2021-06-23 | $160.08 | $161.38 | $160.08 | $160.80 | $159.91 | 1,078 |
2021-06-22 | $159.27 | $159.97 | $159.27 | $159.97 | $159.09 | 877 |
2021-06-21 | $156.62 | $159.33 | $156.62 | $159.18 | $158.30 | 1,464 |
2021-06-18 | $158.05 | $158.05 | $156.18 | $156.56 | $155.61 | 1,085 |
2021-06-17 | $159.44 | $159.44 | $158.05 | $159.19 | $158.22 | 1,768 |
2021-06-16 | $159.44 | $159.97 | $159.00 | $159.94 | $158.96 | 1,356 |
2021-06-15 | $159.09 | $160.21 | $159.09 | $160.21 | $159.23 | 1,019 |
2021-06-14 | $160.56 | $160.56 | $160.40 | $160.54 | $159.56 | 921 |
2021-06-11 | $158.63 | $160.94 | $158.63 | $160.94 | $159.96 | 1,828 |
2021-06-10 | $160.22 | $160.22 | $159.47 | $159.48 | $158.51 | 1,613 |
2021-06-09 | $162.12 | $162.39 | $161.20 | $161.20 | $160.22 | 1,139 |
2021-06-08 | $161.30 | $162.67 | $161.30 | $162.67 | $161.68 | 1,159 |
2021-06-07 | $159.38 | $161.51 | $159.38 | $161.35 | $160.37 | 2,754 |
2021-06-04 | $158.58 | $159.38 | $158.58 | $159.38 | $158.41 | 1,653 |
2021-06-03 | $158.33 | $159.12 | $157.97 | $158.44 | $157.47 | 1,720 |
2021-06-02 | $160.18 | $160.46 | $160.13 | $160.46 | $159.48 | 2,344 |
2021-06-01 | $160.20 | $160.73 | $159.23 | $160.54 | $159.56 | 2,121 |
2021-05-28 | $159.03 | $159.28 | $158.94 | $158.94 | $157.97 | 2,073 |
2021-05-27 | $159.35 | $159.48 | $159.19 | $159.29 | $158.32 | 3,556 |
2021-05-26 | $157.59 | $157.84 | $157.59 | $157.84 | $156.88 | 766 |
2021-05-25 | $155.75 | $157.69 | $154.59 | $154.59 | $153.65 | 1,116 |
2021-05-24 | $156.03 | $156.03 | $155.76 | $155.76 | $154.81 | 645 |
2021-05-21 | $156.27 | $156.27 | $154.53 | $154.53 | $153.59 | 2,622 |
2021-05-20 | $153.48 | $154.62 | $153.48 | $154.62 | $153.68 | 1,500 |
2021-05-19 | $151.32 | $153.15 | $151.05 | $153.15 | $152.22 | 1,334 |
2021-05-18 | $156.39 | $156.39 | $154.49 | $154.49 | $153.55 | 898 |
2021-05-17 | $154.45 | $155.08 | $154.45 | $154.90 | $153.96 | 1,931 |
2021-05-14 | $154.80 | $156.02 | $154.80 | $156.02 | $155.07 | 1,432 |
2021-05-13 | $150.37 | $151.69 | $149.48 | $151.69 | $150.76 | 1,213 |
2021-05-12 | $152.10 | $153.60 | $148.76 | $148.89 | $147.98 | 3,109 |
2021-05-11 | $151.29 | $155.00 | $151.29 | $154.59 | $153.64 | 2,575 |
2021-05-10 | $158.74 | $158.74 | $155.05 | $155.05 | $154.10 | 6,618 |
2021-05-07 | $156.45 | $159.79 | $156.45 | $159.79 | $158.82 | 944 |
2021-05-06 | $156.40 | $157.41 | $155.78 | $157.41 | $156.45 | 1,592 |
2021-05-05 | $157.88 | $157.88 | $157.09 | $157.09 | $156.13 | 827 |
2021-05-04 | $157.07 | $157.27 | $156.55 | $157.27 | $156.31 | 1,786 |
2021-05-03 | $160.02 | $160.02 | $158.68 | $159.39 | $158.42 | 1,657 |
2021-04-30 | $157.93 | $159.21 | $157.93 | $158.84 | $157.87 | 1,679 |
2021-04-29 | $163.97 | $163.97 | $152.10 | $157.73 | $156.77 | 1,927 |
2021-04-28 | $160.72 | $161.91 | $160.72 | $161.42 | $160.44 | 1,615 |
2021-04-27 | $161.85 | $161.85 | $161.80 | $161.80 | $160.82 | 870 |
2021-04-26 | $161.17 | $161.90 | $161.17 | $161.89 | $160.90 | 3,635 |
2021-04-23 | $159.35 | $159.72 | $159.35 | $159.57 | $158.59 | 2,131 |
2021-04-22 | $157.25 | $157.40 | $156.73 | $157.18 | $156.22 | 3,152 |
2021-04-21 | $155.77 | $157.42 | $155.77 | $157.42 | $156.46 | 922 |
2021-04-20 | $154.89 | $154.89 | $153.25 | $153.96 | $153.02 | 2,493 |
2021-04-19 | $157.03 | $157.64 | $156.52 | $157.61 | $156.64 | 4,227 |
2021-04-16 | $159.58 | $160.52 | $159.58 | $160.37 | $159.39 | 999 |
2021-04-15 | $159.70 | $159.72 | $158.96 | $159.66 | $158.68 | 1,011 |
2021-04-14 | $161.31 | $161.31 | $159.25 | $159.41 | $158.44 | 2,095 |
2021-04-13 | $158.13 | $158.88 | $158.13 | $158.88 | $157.91 | 1,455 |
2021-04-12 | $157.69 | $159.23 | $157.69 | $158.82 | $157.85 | 1,477 |
2021-04-09 | $156.94 | $158.89 | $156.94 | $158.89 | $157.92 | 2,864 |
2021-04-08 | $156.58 | $158.58 | $156.58 | $158.58 | $157.62 | 442 |
2021-04-07 | $158.50 | $158.75 | $156.47 | $156.48 | $155.53 | 2,101 |
2021-04-06 | $161.17 | $161.37 | $160.03 | $160.10 | $159.12 | 901 |
2021-04-05 | $162.04 | $162.65 | $160.24 | $161.03 | $160.04 | 3,887 |
2021-04-01 | $158.90 | $160.24 | $158.90 | $160.16 | $159.18 | 3,668 |
2021-03-31 | $157.19 | $157.44 | $156.56 | $157.44 | $156.48 | 1,335 |
2021-03-30 | $152.51 | $156.37 | $152.51 | $156.37 | $155.42 | 61,649 |
2021-03-29 | $153.29 | $153.29 | $152.89 | $152.89 | $151.96 | 1,002 |
2021-03-26 | $155.19 | $156.59 | $155.19 | $156.59 | $155.63 | 564 |
2021-03-25 | $153.66 | $154.40 | $153.66 | $154.40 | $153.46 | 535 |
2021-03-24 | $156.49 | $156.49 | $151.16 | $151.16 | $150.24 | 1,178 |
2021-03-23 | $159.40 | $159.40 | $155.41 | $155.41 | $154.46 | 2,844 |
2021-03-22 | $160.53 | $160.95 | $160.47 | $160.78 | $159.80 | 2,102 |
2021-03-19 | $159.40 | $161.61 | $158.90 | $161.53 | $160.46 | 2,790 |
2021-03-18 | $163.84 | $164.47 | $159.24 | $159.24 | $158.19 | 33,404 |
2021-03-17 | $161.81 | $165.64 | $161.54 | $165.09 | $163.99 | 2,389 |
2021-03-16 | $164.88 | $164.88 | $163.58 | $163.58 | $162.50 | 1,311 |
2021-03-15 | $164.67 | $165.79 | $164.67 | $165.79 | $164.70 | 2,309 |
2021-03-12 | $162.26 | $164.18 | $162.26 | $164.18 | $163.09 | 3,670 |
2021-03-11 | $162.36 | $163.98 | $162.36 | $163.97 | $162.88 | 3,100 |
2021-03-10 | $160.62 | $161.72 | $160.38 | $160.75 | $159.68 | 1,838 |
2021-03-09 | $158.97 | $158.97 | $158.91 | $158.91 | $157.85 | 453 |
2021-03-08 | $156.07 | $156.07 | $153.51 | $154.07 | $153.05 | 1,257 |
2021-03-05 | $151.82 | $153.19 | $145.94 | $153.19 | $152.17 | 2,379 |
2021-03-04 | $153.58 | $153.58 | $148.89 | $150.10 | $149.10 | 8,131 |
2021-03-03 | $158.62 | $158.62 | $156.14 | $156.14 | $155.11 | 1,934 |
2021-03-02 | $161.00 | $161.00 | $158.77 | $158.77 | $157.72 | 2,358 |
2021-03-01 | $159.60 | $162.68 | $159.60 | $162.32 | $161.24 | 3,445 |
2021-02-26 | $156.13 | $158.99 | $155.69 | $156.98 | $155.94 | 2,946 |
2021-02-25 | $163.92 | $164.02 | $156.78 | $157.37 | $156.33 | 4,996 |
2021-02-24 | $161.00 | $163.85 | $160.80 | $163.85 | $162.76 | 11,002 |
2021-02-23 | $159.30 | $160.91 | $157.51 | $160.28 | $159.22 | 3,885 |
2021-02-22 | $165.59 | $165.91 | $160.00 | $163.91 | $162.83 | 5,680 |
2021-02-19 | $167.56 | $168.41 | $167.00 | $167.00 | $165.89 | 4,023 |
2021-02-18 | $164.01 | $165.80 | $164.00 | $165.10 | $164.01 | 5,403 |
2021-02-17 | $168.53 | $168.53 | $168.53 | $168.53 | $167.41 | 711 |
2021-02-16 | $174.73 | $175.23 | $170.53 | $170.53 | $169.40 | 4,902 |
2021-02-12 | $173.25 | $173.63 | $172.06 | $172.82 | $171.67 | 72,404 |
2021-02-11 | $174.28 | $174.38 | $171.57 | $172.48 | $171.34 | 3,776 |
2021-02-10 | $175.53 | $175.53 | $171.53 | $171.70 | $170.56 | 4,679 |
2021-02-09 | $172.41 | $174.48 | $172.41 | $173.80 | $172.65 | 5,505 |
2021-02-08 | $168.23 | $170.48 | $168.23 | $170.48 | $169.35 | 2,265 |
2021-02-05 | $160.80 | $163.85 | $160.80 | $163.85 | $162.76 | 9,519 |
2021-02-04 | $159.35 | $159.98 | $159.35 | $159.98 | $158.92 | 1,134 |
2021-02-03 | $158.00 | $158.00 | $157.17 | $157.70 | $156.65 | 1,293 |
2021-02-02 | $155.09 | $157.02 | $155.09 | $156.96 | $155.92 | 1,794 |
2021-02-01 | $154.26 | $156.03 | $153.71 | $155.94 | $154.91 | 5,160 |
2021-01-29 | $153.83 | $155.21 | $151.30 | $151.70 | $150.69 | 7,415 |
2021-01-28 | $158.00 | $158.00 | $152.60 | $154.05 | $153.03 | 7,971 |
2021-01-27 | $157.54 | $157.54 | $156.04 | $157.00 | $155.96 | 1,565 |
2021-01-26 | $156.86 | $156.86 | $155.89 | $156.84 | $155.80 | 1,146 |
2021-01-25 | $158.99 | $158.99 | $155.84 | $156.34 | $155.31 | 1,907 |
2021-01-22 | $155.53 | $155.53 | $155.53 | $155.53 | $154.50 | 168 |
2021-01-21 | $156.34 | $156.85 | $153.03 | $153.64 | $152.62 | 7,378 |
2021-01-20 | $153.47 | $154.83 | $153.47 | $154.83 | $153.80 | 1,158 |
2021-01-19 | $151.29 | $153.33 | $151.29 | $153.33 | $152.32 | 2,587 |
2021-01-15 | $150.64 | $151.29 | $150.01 | $150.10 | $149.11 | 2,023 |
2021-01-14 | $149.19 | $153.29 | $149.19 | $152.74 | $151.73 | 1,117 |
2021-01-13 | $149.81 | $150.03 | $148.94 | $149.06 | $148.07 | 1,461 |
2021-01-12 | $148.91 | $149.86 | $148.91 | $149.86 | $148.87 | 1,591 |
2021-01-11 | $147.77 | $148.31 | $147.38 | $147.81 | $146.83 | 2,697 |
2021-01-08 | $147.60 | $148.42 | $146.24 | $147.38 | $146.41 | 2,563 |
2021-01-07 | $148.62 | $149.03 | $148.14 | $149.03 | $148.04 | 2,669 |
2021-01-06 | $142.16 | $146.12 | $142.16 | $145.98 | $145.01 | 4,356 |
2021-01-05 | $137.72 | $141.03 | $137.72 | $140.67 | $139.74 | 5,966 |
2021-01-04 | $138.88 | $138.93 | $135.51 | $136.81 | $135.90 | 13,893 |
2020-12-31 | $137.36 | $138.45 | $137.00 | $138.04 | $137.13 | 11,825 |
2020-12-30 | $139.12 | $139.59 | $138.70 | $138.70 | $137.78 | 1,692 |
2020-12-29 | $138.28 | $138.28 | $136.97 | $137.50 | $136.59 | 2,275 |
2020-12-28 | $141.80 | $141.96 | $140.51 | $140.51 | $139.58 | 1,881 |
2020-12-24 | $140.59 | $140.65 | $140.49 | $140.65 | $139.72 | 462 |
2020-12-23 | $141.53 | $141.67 | $141.05 | $141.05 | $140.11 | 1,231 |
2020-12-22 | $139.77 | $140.78 | $139.31 | $140.78 | $139.85 | 1,464 |
2020-12-21 | $134.69 | $138.71 | $134.69 | $138.71 | $137.79 | 3,781 |
2020-12-18 | $139.40 | $140.00 | $138.32 | $138.32 | $137.28 | 1,986 |
2020-12-17 | $137.33 | $138.59 | $137.33 | $138.59 | $137.55 | 10,634 |
2020-12-16 | $136.19 | $136.19 | $136.19 | $136.19 | $135.17 | 397 |
2020-12-15 | $133.85 | $136.36 | $133.81 | $136.36 | $135.34 | 3,250 |
2020-12-14 | $133.68 | $133.68 | $132.63 | $132.63 | $131.64 | 1,153 |
2020-12-11 | $131.51 | $132.63 | $131.51 | $132.47 | $131.48 | 1,956 |
2020-12-10 | $132.74 | $133.38 | $132.74 | $133.38 | $132.38 | 781 |
2020-12-09 | $133.97 | $134.51 | $131.86 | $131.86 | $130.87 | 2,795 |
2020-12-08 | $132.46 | $133.13 | $132.46 | $133.03 | $132.04 | 928 |
2020-12-07 | $131.29 | $132.16 | $131.29 | $132.16 | $131.17 | 3,166 |
2020-12-04 | $129.21 | $132.24 | $129.21 | $132.24 | $131.25 | 18,840 |
2020-12-03 | $129.62 | $129.63 | $128.89 | $128.89 | $127.92 | 1,311 |
2020-12-02 | $127.20 | $128.20 | $127.16 | $127.95 | $127.00 | 1,728 |
2020-12-01 | $128.05 | $128.13 | $127.52 | $127.90 | $126.94 | 1,511 |
2020-11-30 | $129.06 | $129.06 | $126.76 | $126.76 | $125.82 | 1,974 |
2020-11-27 | $128.93 | $128.93 | $128.93 | $128.93 | $127.96 | 258 |
2020-11-25 | $127.98 | $128.56 | $127.98 | $128.11 | $127.16 | 1,411 |
2020-11-24 | $128.17 | $129.17 | $128.17 | $128.59 | $127.63 | 1,028 |
2020-11-23 | $125.28 | $127.14 | $125.28 | $127.14 | $126.19 | 1,855 |
2020-11-20 | $124.71 | $124.74 | $124.71 | $124.72 | $123.79 | 2,030 |
2020-11-19 | $123.40 | $124.41 | $123.40 | $124.41 | $123.48 | 680 |
2020-11-18 | $125.38 | $125.61 | $123.63 | $123.63 | $122.70 | 2,905 |
2020-11-17 | $122.41 | $124.74 | $122.41 | $124.68 | $123.74 | 709 |
2020-11-16 | $123.07 | $123.92 | $122.82 | $123.92 | $122.99 | 1,701 |
2020-11-13 | $120.61 | $121.28 | $119.94 | $121.15 | $120.24 | 3,009 |
2020-11-12 | $120.36 | $120.36 | $118.33 | $118.80 | $117.91 | 969 |
2020-11-11 | $121.15 | $121.37 | $120.00 | $121.37 | $120.46 | 1,580 |
2020-11-10 | $119.59 | $121.07 | $118.41 | $120.34 | $119.44 | 4,945 |
2020-11-09 | $123.37 | $123.44 | $118.11 | $118.11 | $117.23 | 4,130 |
2020-11-06 | $116.55 | $116.55 | $116.04 | $116.04 | $115.17 | 2,025 |
2020-11-05 | $116.67 | $116.96 | $116.24 | $116.96 | $116.08 | 3,053 |
2020-11-04 | $111.75 | $113.77 | $111.75 | $113.42 | $112.57 | 1,941 |
2020-11-03 | $110.67 | $112.48 | $110.67 | $112.48 | $111.63 | 3,562 |
2020-11-02 | $108.89 | $109.12 | $107.64 | $109.12 | $108.31 | 1,841 |
2020-10-30 | $107.14 | $107.37 | $106.50 | $106.83 | $106.03 | 2,202 |
2020-10-29 | $107.92 | $109.44 | $107.92 | $109.27 | $108.46 | 1,414 |
2020-10-28 | $107.98 | $108.54 | $107.38 | $107.57 | $106.76 | 1,019 |
2020-10-27 | $110.82 | $111.31 | $110.82 | $110.91 | $110.08 | 1,192 |
2020-10-26 | $112.20 | $112.20 | $110.42 | $111.34 | $110.51 | 5,545 |
2020-10-23 | $113.57 | $114.12 | $113.15 | $114.12 | $113.26 | 633 |
2020-10-22 | $111.78 | $113.77 | $111.78 | $113.28 | $112.43 | 2,329 |
2020-10-21 | $113.45 | $114.11 | $112.05 | $112.05 | $111.21 | 5,282 |
2020-10-20 | $113.16 | $114.64 | $113.16 | $113.69 | $112.84 | 1,415 |
2020-10-19 | $113.68 | $113.75 | $113.04 | $113.04 | $112.19 | 729 |
2020-10-16 | $115.04 | $115.04 | $114.64 | $114.64 | $113.78 | 872 |
2020-10-15 | $114.61 | $115.47 | $114.61 | $115.47 | $114.61 | 972 |
2020-10-14 | $115.37 | $115.37 | $114.38 | $114.38 | $113.52 | 1,143 |
2020-10-13 | $114.92 | $115.32 | $114.81 | $115.32 | $114.45 | 2,126 |
2020-10-12 | $114.71 | $115.86 | $114.71 | $115.42 | $114.56 | 5,344 |
2020-10-09 | $114.11 | $115.34 | $114.11 | $115.13 | $114.27 | 3,544 |
2020-10-08 | $113.16 | $113.79 | $112.89 | $113.66 | $112.81 | 6,268 |
2020-10-07 | $111.70 | $112.23 | $111.70 | $112.18 | $111.34 | 815 |
2020-10-06 | $111.69 | $112.80 | $110.86 | $110.86 | $110.03 | 5,144 |
2020-10-05 | $110.53 | $111.32 | $110.35 | $111.32 | $110.48 | 19,836 |
2020-10-02 | $104.93 | $108.69 | $104.93 | $108.69 | $107.87 | 2,016 |
2020-10-01 | $106.21 | $107.73 | $106.21 | $107.73 | $106.93 | 2,219 |
2020-09-30 | $107.23 | $107.51 | $106.40 | $106.40 | $105.60 | 1,642 |
2020-09-29 | $105.95 | $105.95 | $105.32 | $105.92 | $105.12 | 1,268 |
2020-09-28 | $105.09 | $105.82 | $104.68 | $105.71 | $104.92 | 2,356 |
2020-09-25 | $102.30 | $102.86 | $102.30 | $102.81 | $102.04 | 1,752 |
2020-09-24 | $102.02 | $102.96 | $101.11 | $101.58 | $100.82 | 1,888 |
2020-09-23 | $104.24 | $104.24 | $101.40 | $101.40 | $100.64 | 1,152 |
2020-09-22 | $102.37 | $104.36 | $102.37 | $104.36 | $103.58 | 2,226 |
2020-09-21 | $101.77 | $102.59 | $101.17 | $102.59 | $101.82 | 1,358 |
2020-09-18 | $107.12 | $107.12 | $104.81 | $105.89 | $104.95 | 987 |
2020-09-17 | $105.65 | $106.89 | $105.65 | $106.68 | $105.72 | 1,692 |
2020-09-16 | $107.39 | $108.13 | $107.32 | $107.32 | $106.36 | 1,494 |
2020-09-15 | $106.73 | $107.07 | $106.51 | $106.51 | $105.55 | 1,207 |
2020-09-14 | $106.33 | $106.33 | $105.40 | $106.33 | $105.38 | 1,307 |
2020-09-11 | $105.57 | $105.82 | $103.48 | $104.52 | $103.58 | 2,256 |
2020-09-10 | $107.61 | $107.61 | $105.30 | $105.30 | $104.35 | 3,373 |
2020-09-09 | $105.73 | $106.77 | $105.73 | $106.49 | $105.54 | 1,719 |
2020-09-08 | $105.85 | $105.85 | $104.24 | $104.64 | $103.70 | 1,463 |
2020-09-04 | $108.71 | $108.71 | $105.28 | $107.18 | $106.22 | 4,887 |
2020-09-03 | $110.06 | $110.06 | $108.29 | $108.60 | $107.63 | 1,130 |
2020-09-02 | $110.75 | $112.60 | $110.66 | $112.60 | $111.60 | 3,567 |
2020-09-01 | $108.68 | $111.26 | $108.68 | $111.26 | $110.27 | 4,070 |
2020-08-31 | $110.88 | $110.88 | $109.56 | $109.56 | $108.58 | 1,523 |
2020-08-28 | $110.74 | $111.10 | $110.74 | $111.10 | $110.11 | 2,828 |
2020-08-27 | $110.58 | $110.67 | $109.67 | $110.33 | $109.34 | 1,990 |
2020-08-26 | $110.76 | $110.76 | $110.31 | $110.39 | $109.40 | 4,402 |
2020-08-25 | $110.16 | $110.91 | $110.16 | $110.91 | $109.91 | 1,012 |
2020-08-24 | $109.86 | $110.97 | $109.86 | $110.49 | $109.50 | 2,644 |
2020-08-21 | $109.81 | $110.23 | $109.17 | $109.69 | $108.71 | 3,451 |
2020-08-20 | $110.70 | $110.83 | $110.65 | $110.65 | $109.66 | 1,869 |
2020-08-19 | $111.20 | $112.28 | $111.20 | $111.28 | $110.28 | 16,906 |
2020-08-18 | $112.33 | $112.33 | $111.26 | $111.37 | $110.37 | 9,548 |
2020-08-17 | $112.02 | $112.92 | $112.02 | $112.86 | $111.85 | 1,549 |
2020-08-14 | $111.40 | $112.05 | $111.40 | $112.05 | $111.04 | 1,055 |
2020-08-13 | $112.84 | $112.98 | $112.25 | $112.39 | $111.39 | 1,652 |
2020-08-12 | $112.52 | $112.57 | $112.26 | $112.57 | $111.57 | 1,716 |
2020-08-11 | $112.69 | $113.86 | $111.48 | $111.48 | $110.48 | 4,109 |
2020-08-10 | $112.61 | $112.61 | $112.03 | $112.15 | $111.15 | 1,496 |
2020-08-07 | $109.76 | $111.64 | $109.76 | $111.64 | $110.64 | 3,084 |
2020-08-06 | $110.63 | $111.19 | $110.23 | $110.59 | $109.60 | 4,488 |
2020-08-05 | $110.19 | $111.16 | $110.16 | $111.07 | $110.08 | 33,749 |
2020-08-04 | $108.29 | $109.14 | $108.29 | $108.87 | $107.90 | 3,930 |
2020-08-03 | $108.39 | $108.86 | $108.38 | $108.63 | $107.66 | 4,564 |
2020-07-31 | $106.92 | $106.92 | $106.92 | $106.92 | $105.96 | 404 |
2020-07-30 | $105.86 | $107.37 | $105.85 | $107.26 | $106.30 | 1,849 |
2020-07-29 | $103.98 | $106.98 | $103.98 | $106.97 | $106.02 | 3,092 |
2020-07-28 | $105.00 | $105.38 | $103.93 | $103.93 | $103.00 | 1,867 |
2020-07-27 | $103.35 | $104.92 | $103.35 | $104.92 | $103.98 | 1,615 |
2020-07-24 | $103.52 | $103.96 | $102.74 | $102.74 | $101.82 | 4,436 |
2020-07-23 | $105.54 | $105.54 | $104.91 | $104.91 | $103.97 | 921 |
2020-07-22 | $104.37 | $104.78 | $104.37 | $104.78 | $103.84 | 2,339 |
2020-07-21 | $102.86 | $104.31 | $102.86 | $103.97 | $103.04 | 5,366 |
2020-07-20 | $102.47 | $102.64 | $102.16 | $102.60 | $101.68 | 3,574 |
2020-07-17 | $101.96 | $102.56 | $101.96 | $102.33 | $101.42 | 2,388 |
2020-07-16 | $101.85 | $102.22 | $101.85 | $102.22 | $101.31 | 473 |
2020-07-15 | $100.04 | $103.07 | $100.04 | $103.07 | $102.15 | 3,000 |
2020-07-14 | $98.54 | $99.99 | $98.54 | $99.99 | $99.10 | 2,431 |
2020-07-13 | $100.17 | $101.01 | $98.32 | $98.32 | $97.44 | 1,118 |
2020-07-10 | $99.64 | $99.79 | $99.18 | $99.79 | $98.90 | 30,552 |
2020-07-09 | $98.08 | $98.26 | $97.98 | $97.98 | $97.10 | 1,752 |
2020-07-08 | $98.15 | $99.87 | $98.15 | $99.72 | $98.83 | 1,889 |
2020-07-07 | $100.43 | $100.59 | $98.90 | $98.90 | $98.02 | 4,263 |
2020-07-06 | $101.75 | $101.75 | $100.86 | $101.07 | $100.17 | 4,400 |
2020-07-02 | $101.91 | $102.23 | $99.93 | $99.93 | $99.04 | 5,552 |
2020-07-01 | $101.25 | $101.25 | $99.62 | $99.75 | $98.86 | 9,200 |
2020-06-30 | $99.99 | $100.34 | $99.99 | $100.34 | $99.44 | 2,704 |
2020-06-29 | $98.30 | $99.00 | $98.30 | $98.60 | $97.72 | 1,670 |
2020-06-26 | $96.59 | $96.59 | $95.08 | $95.08 | $94.23 | 1,790 |
2020-06-25 | $96.02 | $98.38 | $96.02 | $98.38 | $97.50 | 1,518 |
2020-06-24 | $99.00 | $99.00 | $96.47 | $97.08 | $96.21 | 6,212 |
2020-06-23 | $101.21 | $101.45 | $100.81 | $101.09 | $100.19 | 11,142 |
2020-06-22 | $100.20 | $100.36 | $100.08 | $100.36 | $99.46 | 1,533 |
2020-06-19 | $101.50 | $101.50 | $99.64 | $99.64 | $98.62 | 1,665 |
2020-06-18 | $100.26 | $100.40 | $100.26 | $100.34 | $99.32 | 1,238 |
2020-06-17 | $103.44 | $103.44 | $100.84 | $100.98 | $99.95 | 2,848 |
2020-06-16 | $101.53 | $102.95 | $101.53 | $102.15 | $101.11 | 3,157 |
2020-06-15 | $98.44 | $100.46 | $98.44 | $99.73 | $98.71 | 4,469 |
2020-06-12 | $97.68 | $98.52 | $94.73 | $96.45 | $95.46 | 2,683 |
2020-06-11 | $97.61 | $97.61 | $94.51 | $94.55 | $93.58 | 3,617 |
2020-06-10 | $103.33 | $103.33 | $101.08 | $102.45 | $101.40 | 2,410 |
2020-06-09 | $106.00 | $106.00 | $104.49 | $105.25 | $104.17 | 3,411 |
2020-06-08 | $107.69 | $107.69 | $106.64 | $106.66 | $105.57 | 1,550 |
2020-06-05 | $105.67 | $106.86 | $105.14 | $105.14 | $104.07 | 14,070 |
2020-06-04 | $99.64 | $102.16 | $99.64 | $101.37 | $100.33 | 23,277 |
2020-06-03 | $98.26 | $101.14 | $98.26 | $100.59 | $99.56 | 3,447 |
2020-06-02 | $97.39 | $97.39 | $97.06 | $97.28 | $96.29 | 2,294 |
2020-06-01 | $94.57 | $96.97 | $94.57 | $96.19 | $95.21 | 2,943 |
2020-05-29 | $94.18 | $95.00 | $93.67 | $94.91 | $93.94 | 2,293 |
2020-05-28 | $97.96 | $97.96 | $95.85 | $95.85 | $94.87 | 3,070 |
2020-05-27 | $97.50 | $98.57 | $95.85 | $98.57 | $97.56 | 6,026 |
2020-05-26 | $95.61 | $96.00 | $95.36 | $95.41 | $94.44 | 3,716 |
2020-05-22 | $90.86 | $92.23 | $90.86 | $92.23 | $91.29 | 1,759 |
2020-05-21 | $90.82 | $91.93 | $90.82 | $91.46 | $90.53 | 2,889 |
2020-05-20 | $90.72 | $91.44 | $90.72 | $91.25 | $90.32 | 4,074 |
2020-05-19 | $90.01 | $90.67 | $88.81 | $88.81 | $87.90 | 1,587 |
2020-05-18 | $87.86 | $89.88 | $87.86 | $89.88 | $88.96 | 8,040 |
2020-05-15 | $83.21 | $84.39 | $83.21 | $84.17 | $83.31 | 2,854 |
2020-05-14 | $79.16 | $82.64 | $79.15 | $82.56 | $81.72 | 14,592 |
2020-05-13 | $83.93 | $84.39 | $80.97 | $82.00 | $81.16 | 8,416 |
2020-05-12 | $89.00 | $89.25 | $85.61 | $85.61 | $84.74 | 2,998 |
2020-05-11 | $87.48 | $89.48 | $87.35 | $88.74 | $87.83 | 1,762 |
2020-05-08 | $87.59 | $89.55 | $87.59 | $89.55 | $88.64 | 4,496 |
2020-05-07 | $86.03 | $86.88 | $86.03 | $86.26 | $85.38 | 2,318 |
2020-05-06 | $84.89 | $86.23 | $84.89 | $85.11 | $84.24 | 8,842 |
2020-05-05 | $87.13 | $87.59 | $85.27 | $85.49 | $84.62 | 3,196 |
2020-05-04 | $82.88 | $84.39 | $82.88 | $84.39 | $83.53 | 1,356 |
2020-05-01 | $85.10 | $85.32 | $83.49 | $84.29 | $83.43 | 5,194 |
2020-04-30 | $88.82 | $89.02 | $87.93 | $87.97 | $87.07 | 2,718 |
2020-04-29 | $89.19 | $91.92 | $89.19 | $91.50 | $90.57 | 3,568 |
2020-04-28 | $85.96 | $86.21 | $85.44 | $85.88 | $85.00 | 3,510 |
2020-04-27 | $82.44 | $84.22 | $82.44 | $83.85 | $82.99 | 2,375 |
2020-04-24 | $79.83 | $80.85 | $79.83 | $80.76 | $79.94 | 2,291 |
2020-04-23 | $79.43 | $80.47 | $79.43 | $79.48 | $78.67 | 5,318 |
2020-04-22 | $78.05 | $79.44 | $78.05 | $78.39 | $77.59 | 5,858 |
2020-04-21 | $76.80 | $78.18 | $76.68 | $77.48 | $76.69 | 7,588 |
2020-04-20 | $81.02 | $81.30 | $79.27 | $79.66 | $78.85 | 5,357 |
2020-04-17 | $81.05 | $81.75 | $80.51 | $81.44 | $80.61 | 10,547 |
2020-04-16 | $77.65 | $78.30 | $76.45 | $77.75 | $76.96 | 4,707 |
2020-04-15 | $79.98 | $79.98 | $77.81 | $77.94 | $77.14 | 9,849 |
2020-04-14 | $82.79 | $82.79 | $81.53 | $82.17 | $81.33 | 4,456 |
2020-04-13 | $83.11 | $83.11 | $79.78 | $80.14 | $79.32 | 4,350 |
2020-04-09 | $82.23 | $83.17 | $81.89 | $82.97 | $82.12 | 9,061 |
2020-04-08 | $77.73 | $79.99 | $76.53 | $79.99 | $79.17 | 7,921 |
2020-04-07 | $77.77 | $78.39 | $75.72 | $75.85 | $75.08 | 7,884 |
2020-04-06 | $70.42 | $75.09 | $70.42 | $74.54 | $73.78 | 10,633 |
2020-04-03 | $70.23 | $70.23 | $66.51 | $68.43 | $67.73 | 5,252 |
2020-04-02 | $69.84 | $71.43 | $69.72 | $70.66 | $69.94 | 3,657 |
2020-04-01 | $72.78 | $72.91 | $69.66 | $69.88 | $69.17 | 9,575 |
2020-03-31 | $76.16 | $77.88 | $75.32 | $76.25 | $75.47 | 33,213 |
2020-03-30 | $75.32 | $76.89 | $75.32 | $76.37 | $75.59 | 10,014 |
2020-03-27 | $75.93 | $77.33 | $75.14 | $76.10 | $75.32 | 52,227 |
2020-03-26 | $77.84 | $79.11 | $77.27 | $79.03 | $78.22 | 4,674 |
2020-03-25 | $71.37 | $76.17 | $70.79 | $73.64 | $72.89 | 19,779 |
2020-03-24 | $68.98 | $71.96 | $68.98 | $71.96 | $71.22 | 17,162 |
2020-03-23 | $65.48 | $66.61 | $63.78 | $65.16 | $64.49 | 15,185 |
2020-03-20 | $67.92 | $71.48 | $65.78 | $65.94 | $65.00 | 31,462 |
2020-03-19 | $63.53 | $69.69 | $62.20 | $68.49 | $67.51 | 27,536 |
2020-03-18 | $66.33 | $68.13 | $62.03 | $63.69 | $62.78 | 20,159 |
2020-03-17 | $70.10 | $73.64 | $67.30 | $72.83 | $71.79 | 36,511 |
2020-03-16 | $70.02 | $74.20 | $68.46 | $68.46 | $67.48 | 50,669 |
2020-03-13 | $82.01 | $82.01 | $75.26 | $80.50 | $79.35 | 12,300 |
2020-03-12 | $85.01 | $85.01 | $77.41 | $77.41 | $76.30 | 27,001 |
2020-03-11 | $89.72 | $90.13 | $85.98 | $87.11 | $85.86 | 13,934 |
2020-03-10 | $93.89 | $93.89 | $89.24 | $92.51 | $91.19 | 10,170 |
2020-03-09 | $88.31 | $93.80 | $88.28 | $90.15 | $88.86 | 43,981 |
2020-03-06 | $99.90 | $101.53 | $98.51 | $100.81 | $99.37 | 3,665 |
2020-03-05 | $105.01 | $105.26 | $102.21 | $103.07 | $101.60 | 5,270 |
2020-03-04 | $106.23 | $107.35 | $104.44 | $107.35 | $105.81 | 5,421 |
2020-03-03 | $105.53 | $107.47 | $103.38 | $103.94 | $102.45 | 7,679 |
2020-03-02 | $103.07 | $105.74 | $102.74 | $105.37 | $103.86 | 7,926 |
2020-02-28 | $100.21 | $103.91 | $100.21 | $102.45 | $100.98 | 31,636 |
2020-02-27 | $105.85 | $108.38 | $104.72 | $105.03 | $103.53 | 10,566 |
2020-02-26 | $110.74 | $111.29 | $109.20 | $109.26 | $107.70 | 14,783 |
2020-02-25 | $115.06 | $115.20 | $110.58 | $110.58 | $109.00 | 5,930 |
2020-02-24 | $114.34 | $115.50 | $111.71 | $114.75 | $113.11 | 4,297 |
2020-02-21 | $118.56 | $118.86 | $118.56 | $118.77 | $117.07 | 2,656 |
2020-02-20 | $119.31 | $120.43 | $119.17 | $120.30 | $118.58 | 3,453 |
2020-02-19 | $118.78 | $120.32 | $118.78 | $119.90 | $118.19 | 2,450 |
2020-02-18 | $118.76 | $119.22 | $118.76 | $119.09 | $117.39 | 3,113 |
2020-02-14 | $119.96 | $119.96 | $119.71 | $119.86 | $118.15 | 1,928 |
2020-02-13 | $120.45 | $121.05 | $120.43 | $120.84 | $119.11 | 2,162 |
2020-02-12 | $119.55 | $120.18 | $119.55 | $120.18 | $118.46 | 3,650 |
2020-02-11 | $119.02 | $120.02 | $119.02 | $119.65 | $117.94 | 26,525 |
2020-02-10 | $117.90 | $118.79 | $117.90 | $118.79 | $117.09 | 9,284 |
2020-02-07 | $117.93 | $118.32 | $117.51 | $117.76 | $116.08 | 10,592 |
2020-02-06 | $119.72 | $119.86 | $119.57 | $119.58 | $117.87 | 2,575 |
2020-02-05 | $118.14 | $119.57 | $118.14 | $119.52 | $117.81 | 2,809 |
2020-02-04 | $117.17 | $117.60 | $117.17 | $117.37 | $115.69 | 6,863 |
2020-02-03 | $115.60 | $116.79 | $115.58 | $115.60 | $113.95 | 6,119 |
2020-01-31 | $117.21 | $117.21 | $114.72 | $115.18 | $113.53 | 35,008 |
2020-01-30 | $117.69 | $118.95 | $117.69 | $118.67 | $116.98 | 3,212 |
2020-01-29 | $120.49 | $120.49 | $119.07 | $119.07 | $117.37 | 1,343 |
2020-01-28 | $118.74 | $120.26 | $118.74 | $120.08 | $118.36 | 3,547 |
2020-01-27 | $117.32 | $119.08 | $117.32 | $118.53 | $116.83 | 5,700 |
2020-01-24 | $121.13 | $121.13 | $119.48 | $119.76 | $118.05 | 2,657 |
2020-01-23 | $120.46 | $121.30 | $120.18 | $121.09 | $119.36 | 2,249 |
2020-01-22 | $121.05 | $121.05 | $120.54 | $120.66 | $118.93 | 4,341 |
2020-01-21 | $120.60 | $121.01 | $120.34 | $120.43 | $118.71 | 3,858 |
2020-01-17 | $122.12 | $122.12 | $121.16 | $121.39 | $119.65 | 4,628 |
2020-01-16 | $120.95 | $121.68 | $120.95 | $121.49 | $119.75 | 3,995 |
2020-01-15 | $118.57 | $120.16 | $118.57 | $120.03 | $118.31 | 2,529 |
2020-01-14 | $118.46 | $120.19 | $118.46 | $119.63 | $117.92 | 4,443 |
2020-01-13 | $118.70 | $119.07 | $118.70 | $119.00 | $117.30 | 3,011 |
2020-01-10 | $118.07 | $118.25 | $117.46 | $117.86 | $116.17 | 6,598 |
2020-01-09 | $118.87 | $119.16 | $118.46 | $118.47 | $116.78 | 2,779 |
2020-01-08 | $118.84 | $119.06 | $118.14 | $118.33 | $116.64 | 7,094 |
2020-01-07 | $118.42 | $118.42 | $118.18 | $118.33 | $116.64 | 7,837 |
2020-01-06 | $117.86 | $118.62 | $117.54 | $118.61 | $116.91 | 8,113 |
2020-01-03 | $117.43 | $118.65 | $117.41 | $118.65 | $116.95 | 5,011 |
2020-01-02 | $118.94 | $118.94 | $117.49 | $118.34 | $116.65 | 26,742 |
2019-12-31 | $116.89 | $118.55 | $116.89 | $118.13 | $116.44 | 11,904 |
2019-12-30 | $117.41 | $118.24 | $116.98 | $117.74 | $116.06 | 2,535 |
2019-12-27 | $118.16 | $118.35 | $117.78 | $117.94 | $116.25 | 4,124 |
2019-12-26 | $119.07 | $119.07 | $118.64 | $118.66 | $116.96 | 2,202 |
2019-12-24 | $118.51 | $118.86 | $118.30 | $118.86 | $117.16 | 6,116 |
2019-12-23 | $117.97 | $118.76 | $117.71 | $118.27 | $116.58 | 4,529 |
2019-12-20 | $118.77 | $118.93 | $118.55 | $118.56 | $116.62 | 14,716 |
2019-12-19 | $117.37 | $118.49 | $117.37 | $118.49 | $116.55 | 4,096 |
2019-12-18 | $117.30 | $117.54 | $117.26 | $117.54 | $115.62 | 1,586 |
2019-12-17 | $116.14 | $116.83 | $116.08 | $116.83 | $114.92 | 19,437 |
2019-12-16 | $115.23 | $116.52 | $115.23 | $115.81 | $113.92 | 5,836 |
2019-12-13 | $114.26 | $114.73 | $114.26 | $114.51 | $112.64 | 2,251 |
2019-12-12 | $114.99 | $115.42 | $114.73 | $115.23 | $113.35 | 5,971 |
2019-12-11 | $113.88 | $113.88 | $113.42 | $113.66 | $111.80 | 3,343 |
2019-12-10 | $113.66 | $114.19 | $113.66 | $113.82 | $111.96 | 5,884 |
2019-12-09 | $113.71 | $114.17 | $113.71 | $113.77 | $111.91 | 3,927 |
2019-12-06 | $112.58 | $114.02 | $112.58 | $113.83 | $111.97 | 4,550 |
2019-12-05 | $112.96 | $112.96 | $111.92 | $112.09 | $110.26 | 7,034 |
2019-12-04 | $111.63 | $112.64 | $111.63 | $112.49 | $110.65 | 5,039 |
2019-12-03 | $110.63 | $111.50 | $110.63 | $111.50 | $109.68 | 2,683 |
2019-12-02 | $112.93 | $112.93 | $111.42 | $111.48 | $109.66 | 5,804 |
2019-11-29 | $112.97 | $113.22 | $112.94 | $113.00 | $111.15 | 2,303 |
2019-11-27 | $113.30 | $113.45 | $112.97 | $113.34 | $111.49 | 4,295 |
2019-11-26 | $112.49 | $113.13 | $112.49 | $112.73 | $110.89 | 2,441 |
2019-11-25 | $110.03 | $112.65 | $109.48 | $112.56 | $110.72 | 15,987 |
2019-11-22 | $109.30 | $109.85 | $109.30 | $109.85 | $108.05 | 3,701 |
2019-11-21 | $109.36 | $109.40 | $109.20 | $109.40 | $107.61 | 2,373 |
2019-11-20 | $109.22 | $110.38 | $109.22 | $109.55 | $107.76 | 5,306 |
2019-11-19 | $110.17 | $110.41 | $110.17 | $110.20 | $108.40 | 4,592 |
2019-11-18 | $110.27 | $110.27 | $109.95 | $109.98 | $108.18 | 4,129 |
2019-11-15 | $110.13 | $110.60 | $109.99 | $110.60 | $108.79 | 10,590 |
2019-11-14 | $109.92 | $110.15 | $109.59 | $109.66 | $107.87 | 3,517 |
2019-11-13 | $110.19 | $110.20 | $109.73 | $109.93 | $108.13 | 3,675 |
2019-11-12 | $110.45 | $111.00 | $110.38 | $110.57 | $108.76 | 9,592 |
2019-11-11 | $109.66 | $110.39 | $109.27 | $110.25 | $108.45 | 16,138 |
2019-11-08 | $109.59 | $110.46 | $109.59 | $110.44 | $108.63 | 20,075 |
2019-11-07 | $110.61 | $110.87 | $110.03 | $110.22 | $108.42 | 76,281 |
2019-11-06 | $110.19 | $110.19 | $109.34 | $109.37 | $107.58 | 14,156 |
2019-11-05 | $110.97 | $111.13 | $110.47 | $110.51 | $108.70 | 6,644 |
2019-11-04 | $110.51 | $111.13 | $110.49 | $110.77 | $108.96 | 22,905 |
2019-11-01 | $108.69 | $110.10 | $108.69 | $109.85 | $108.05 | 6,569 |
2019-10-31 | $108.55 | $108.55 | $107.63 | $108.20 | $106.43 | 9,732 |
2019-10-30 | $109.25 | $109.38 | $105.00 | $109.06 | $107.28 | 18,564 |
2019-10-29 | $108.81 | $110.05 | $108.81 | $109.89 | $108.09 | 5,362 |
2019-10-28 | $108.44 | $109.76 | $108.44 | $109.17 | $107.38 | 18,311 |
2019-10-25 | $106.74 | $108.56 | $106.74 | $108.25 | $106.48 | 7,698 |
2019-10-24 | $107.80 | $107.80 | $106.87 | $107.16 | $105.41 | 7,938 |
2019-10-23 | $107.09 | $107.52 | $106.92 | $107.46 | $105.70 | 3,658 |
2019-10-22 | $107.21 | $107.66 | $107.21 | $107.29 | $105.54 | 5,760 |
2019-10-21 | $107.47 | $107.59 | $107.10 | $107.10 | $105.35 | 8,076 |
2019-10-18 | $106.72 | $107.19 | $105.72 | $106.42 | $104.68 | 12,519 |
2019-10-17 | $106.29 | $107.30 | $106.29 | $107.28 | $105.53 | 8,091 |
2019-10-16 | $105.36 | $106.26 | $105.36 | $105.89 | $104.16 | 8,328 |
2019-10-15 | $104.50 | $106.16 | $104.50 | $105.67 | $103.94 | 6,741 |
2019-10-14 | $104.45 | $104.45 | $104.05 | $104.38 | $102.67 | 3,544 |
2019-10-11 | $104.62 | $106.09 | $104.62 | $104.99 | $103.27 | 14,175 |
2019-10-10 | $103.10 | $103.98 | $103.06 | $103.19 | $101.50 | 20,655 |
2019-10-09 | $103.64 | $103.87 | $103.14 | $103.34 | $101.65 | 4,420 |
2019-10-08 | $103.54 | $103.78 | $102.63 | $102.96 | $101.28 | 12,583 |
2019-10-07 | $105.26 | $105.39 | $104.67 | $104.67 | $102.96 | 51,030 |
2019-10-04 | $103.77 | $104.84 | $103.44 | $104.84 | $103.13 | 8,855 |
2019-10-03 | $102.82 | $103.88 | $101.80 | $103.74 | $102.04 | 10,991 |
2019-10-02 | $103.73 | $103.73 | $102.65 | $103.25 | $101.56 | 6,759 |
2019-10-01 | $106.78 | $107.88 | $104.29 | $104.31 | $102.60 | 156,954 |
2019-09-30 | $106.37 | $107.21 | $106.24 | $106.66 | $104.92 | 6,420 |
2019-09-27 | $107.51 | $107.78 | $105.90 | $106.44 | $104.70 | 5,839 |
2019-09-26 | $108.26 | $108.26 | $106.84 | $107.13 | $105.38 | 6,133 |
2019-09-25 | $107.15 | $108.78 | $107.15 | $108.40 | $106.63 | 18,405 |
2019-09-24 | $109.92 | $110.15 | $107.37 | $107.46 | $105.70 | 4,561 |
2019-09-23 | $109.74 | $110.20 | $109.60 | $109.95 | $108.15 | 4,339 |
2019-09-20 | $110.67 | $111.04 | $109.90 | $110.46 | $108.43 | 6,387 |
2019-09-19 | $111.56 | $112.12 | $110.84 | $110.84 | $108.80 | 5,661 |
2019-09-18 | $112.16 | $112.16 | $110.60 | $111.56 | $109.51 | 9,879 |
2019-09-17 | $112.32 | $112.62 | $112.31 | $112.47 | $110.40 | 3,668 |
2019-09-16 | $112.03 | $112.83 | $112.03 | $112.71 | $110.64 | 4,788 |
2019-09-13 | $112.04 | $112.80 | $111.96 | $111.98 | $109.92 | 8,710 |
2019-09-12 | $112.06 | $112.06 | $111.21 | $111.79 | $109.74 | 22,822 |
2019-09-11 | $109.58 | $111.90 | $109.58 | $111.83 | $109.78 | 12,173 |
2019-09-10 | $107.81 | $109.16 | $107.23 | $109.16 | $107.16 | 8,496 |
2019-09-09 | $107.37 | $108.22 | $107.09 | $108.15 | $106.16 | 3,681 |
2019-09-06 | $107.42 | $107.98 | $107.08 | $107.22 | $105.25 | 9,415 |
2019-09-05 | $106.85 | $108.01 | $106.85 | $107.53 | $105.56 | 8,668 |
2019-09-04 | $105.19 | $105.97 | $105.17 | $105.34 | $103.41 | 9,268 |
2019-09-03 | $105.27 | $105.27 | $104.67 | $104.91 | $102.98 | 18,852 |
2019-08-30 | $107.72 | $107.89 | $106.21 | $106.59 | $104.63 | 6,565 |
2019-08-29 | $107.48 | $107.60 | $107.12 | $107.34 | $105.37 | 4,957 |
2019-08-28 | $103.62 | $106.41 | $103.62 | $105.52 | $103.58 | 7,742 |
2019-08-27 | $106.06 | $106.94 | $103.91 | $104.34 | $102.42 | 8,898 |
2019-08-26 | $105.07 | $105.56 | $104.87 | $105.48 | $103.54 | 3,456 |
2019-08-23 | $107.35 | $107.71 | $104.56 | $104.56 | $102.64 | 12,041 |
2019-08-22 | $109.02 | $109.02 | $107.94 | $107.99 | $106.01 | 2,920 |
2019-08-21 | $108.45 | $108.81 | $108.45 | $108.64 | $106.65 | 9,104 |
2019-08-20 | $107.86 | $108.73 | $107.79 | $107.90 | $105.92 | 6,344 |
2019-08-19 | $108.09 | $109.38 | $108.09 | $108.55 | $106.56 | 9,421 |
2019-08-16 | $105.77 | $107.60 | $105.61 | $107.56 | $105.58 | 7,516 |
2019-08-15 | $105.49 | $105.68 | $104.77 | $105.36 | $103.43 | 9,824 |
2019-08-14 | $106.50 | $106.50 | $105.10 | $105.41 | $103.47 | 10,861 |
2019-08-13 | $106.31 | $109.43 | $106.31 | $108.52 | $106.53 | 6,717 |
2019-08-12 | $107.80 | $107.80 | $107.21 | $107.21 | $105.24 | 3,500 |
2019-08-09 | $109.07 | $109.12 | $108.25 | $108.71 | $106.71 | 8,099 |
2019-08-08 | $108.62 | $110.27 | $108.62 | $110.27 | $108.25 | 4,859 |
2019-08-07 | $106.48 | $107.92 | $106.48 | $107.84 | $105.86 | 10,166 |
2019-08-06 | $108.02 | $108.30 | $107.10 | $108.30 | $106.31 | 7,131 |
2019-08-05 | $108.48 | $108.48 | $106.03 | $106.97 | $105.01 | 9,881 |
2019-08-02 | $110.12 | $110.12 | $109.62 | $110.09 | $108.07 | 2,294 |
2019-08-01 | $113.23 | $113.23 | $110.58 | $111.11 | $109.07 | 4,137 |
2019-07-31 | $113.24 | $114.26 | $112.00 | $112.32 | $110.26 | 19,333 |
2019-07-30 | $111.59 | $113.55 | $111.59 | $113.21 | $111.13 | 9,575 |
2019-07-29 | $112.18 | $112.18 | $111.66 | $111.98 | $109.92 | 8,590 |
2019-07-26 | $111.26 | $112.42 | $111.26 | $112.37 | $110.31 | 5,646 |
2019-07-25 | $111.87 | $111.87 | $110.58 | $110.66 | $108.63 | 4,694 |
2019-07-24 | $110.25 | $112.62 | $110.19 | $112.30 | $110.24 | 13,025 |
2019-07-23 | $110.58 | $110.94 | $110.21 | $110.89 | $108.85 | 4,415 |
2019-07-22 | $110.40 | $110.90 | $110.20 | $110.33 | $108.30 | 5,823 |
2019-07-19 | $110.81 | $111.38 | $110.61 | $110.61 | $108.58 | 5,037 |
2019-07-18 | $110.82 | $111.33 | $110.28 | $110.85 | $108.81 | 22,653 |
2019-07-17 | $110.94 | $111.33 | $110.43 | $110.82 | $108.78 | 11,458 |
2019-07-16 | $111.35 | $111.99 | $111.17 | $111.28 | $109.24 | 5,916 |
2019-07-15 | $111.08 | $111.51 | $111.07 | $111.34 | $109.30 | 5,399 |
2019-07-12 | $111.15 | $111.93 | $111.15 | $111.79 | $109.74 | 4,977 |
2019-07-11 | $111.69 | $111.69 | $110.71 | $111.27 | $109.23 | 4,638 |
2019-07-10 | $111.84 | $112.16 | $111.02 | $111.77 | $109.72 | 12,257 |
2019-07-09 | $110.07 | $110.92 | $110.05 | $110.92 | $108.88 | 5,002 |
2019-07-08 | $111.73 | $111.76 | $110.67 | $110.77 | $108.74 | 9,901 |
2019-07-05 | $110.81 | $111.97 | $110.81 | $111.95 | $109.89 | 6,366 |
2019-07-03 | $110.76 | $111.53 | $110.76 | $111.42 | $109.37 | 4,632 |
2019-07-02 | $111.38 | $111.38 | $110.06 | $110.50 | $108.47 | 7,627 |
2019-07-01 | $112.57 | $112.74 | $111.23 | $111.59 | $109.54 | 160,148 |
2019-06-28 | $109.89 | $111.53 | $109.54 | $111.19 | $109.15 | 46,905 |
2019-06-27 | $107.76 | $109.63 | $107.76 | $109.63 | $107.62 | 4,254 |
2019-06-26 | $108.64 | $108.72 | $107.93 | $107.93 | $105.95 | 8,052 |
2019-06-25 | $109.71 | $109.71 | $108.40 | $108.46 | $106.47 | 3,819 |
2019-06-24 | $110.46 | $110.51 | $109.43 | $109.43 | $107.42 | 4,824 |
2019-06-21 | $111.50 | $111.50 | $110.42 | $110.84 | $108.67 | 7,656 |
2019-06-20 | $111.58 | $111.91 | $111.58 | $111.79 | $109.60 | 7,056 |
2019-06-19 | $109.94 | $110.86 | $109.94 | $110.86 | $108.68 | 2,807 |
2019-06-18 | $109.21 | $111.01 | $109.21 | $110.18 | $108.02 | 7,173 |
2019-06-17 | $108.41 | $109.28 | $108.41 | $108.73 | $106.60 | 5,882 |
2019-06-14 | $108.90 | $108.90 | $108.18 | $108.18 | $106.06 | 10,756 |
2019-06-13 | $108.18 | $108.94 | $108.18 | $108.94 | $106.80 | 4,748 |
2019-06-12 | $107.59 | $108.00 | $107.26 | $107.75 | $105.64 | 6,647 |
2019-06-11 | $109.66 | $109.66 | $107.62 | $107.97 | $105.85 | 4,254 |
2019-06-10 | $108.64 | $109.80 | $108.64 | $108.85 | $106.71 | 10,369 |
2019-06-07 | $107.38 | $108.63 | $107.38 | $108.29 | $106.17 | 7,000 |
2019-06-06 | $107.55 | $107.55 | $106.07 | $107.22 | $105.12 | 4,182 |
2019-06-05 | $107.79 | $108.16 | $106.65 | $107.40 | $105.29 | 7,096 |
2019-06-04 | $106.07 | $107.62 | $106.07 | $107.62 | $105.51 | 8,806 |
2019-06-03 | $105.15 | $105.24 | $104.62 | $104.98 | $102.92 | 3,979 |
2019-05-31 | $105.19 | $105.50 | $104.77 | $104.85 | $102.79 | 2,940 |
2019-05-30 | $106.62 | $107.01 | $106.36 | $106.36 | $104.27 | 6,644 |
2019-05-29 | $106.75 | $106.75 | $105.90 | $106.47 | $104.38 | 4,264 |
2019-05-28 | $108.09 | $108.60 | $107.56 | $107.56 | $105.45 | 4,586 |
2019-05-24 | $107.28 | $108.13 | $107.28 | $107.90 | $105.78 | 2,218 |
2019-05-23 | $108.43 | $108.43 | $106.18 | $106.88 | $104.78 | 4,574 |
2019-05-22 | $110.10 | $110.24 | $109.41 | $109.51 | $107.36 | 2,819 |
2019-05-21 | $109.84 | $110.65 | $109.84 | $110.57 | $108.40 | 23,944 |
2019-05-20 | $109.35 | $109.81 | $108.84 | $109.24 | $107.10 | 9,814 |
2019-05-17 | $111.17 | $111.17 | $110.13 | $110.19 | $108.03 | 4,309 |
2019-05-16 | $111.44 | $112.63 | $111.44 | $112.04 | $109.84 | 11,365 |
2019-05-15 | $109.72 | $111.31 | $109.72 | $111.05 | $108.87 | 3,837 |
2019-05-14 | $109.97 | $111.06 | $109.97 | $110.66 | $108.49 | 5,403 |
2019-05-13 | $111.09 | $111.09 | $109.42 | $109.58 | $107.43 | 4,077 |
2019-05-10 | $112.38 | $113.36 | $111.46 | $113.36 | $111.14 | 3,362 |
2019-05-09 | $112.47 | $113.05 | $111.80 | $112.91 | $110.70 | 3,398 |
2019-05-08 | $113.95 | $114.34 | $113.44 | $113.44 | $111.21 | 3,830 |
2019-05-07 | $115.84 | $115.84 | $113.50 | $114.10 | $111.86 | 4,067 |
2019-05-06 | $114.43 | $117.20 | $114.43 | $116.83 | $114.54 | 5,353 |
2019-05-03 | $115.67 | $116.41 | $115.38 | $116.41 | $114.13 | 4,851 |
2019-05-02 | $114.50 | $115.56 | $113.66 | $114.72 | $112.47 | 10,977 |
2019-05-01 | $115.86 | $116.20 | $114.84 | $114.84 | $112.59 | 3,775 |
2019-04-30 | $115.84 | $115.84 | $114.97 | $115.70 | $113.43 | 7,074 |
2019-04-29 | $115.99 | $116.36 | $115.69 | $116.27 | $113.99 | 4,447 |
2019-04-26 | $114.56 | $115.75 | $114.56 | $115.53 | $113.26 | 4,267 |
2019-04-25 | $114.73 | $115.14 | $113.88 | $114.66 | $112.41 | 6,631 |
2019-04-24 | $115.20 | $115.62 | $114.79 | $115.11 | $112.85 | 6,124 |
2019-04-23 | $113.37 | $115.81 | $113.37 | $115.47 | $113.20 | 7,145 |
2019-04-22 | $112.76 | $113.33 | $112.53 | $113.33 | $111.11 | 7,372 |
2019-04-18 | $113.44 | $113.81 | $112.66 | $113.04 | $110.82 | 12,765 |
2019-04-17 | $115.30 | $115.30 | $113.06 | $113.73 | $111.50 | 3,721 |
2019-04-16 | $115.18 | $115.59 | $114.62 | $114.95 | $112.70 | 21,445 |
2019-04-15 | $115.76 | $115.76 | $114.48 | $114.87 | $112.62 | 18,411 |
2019-04-12 | $116.55 | $116.55 | $115.44 | $115.75 | $113.48 | 6,256 |
2019-04-11 | $116.29 | $116.38 | $115.64 | $115.66 | $113.39 | 7,331 |
2019-04-10 | $114.69 | $116.52 | $114.69 | $116.34 | $114.06 | 6,265 |
2019-04-09 | $115.21 | $115.39 | $114.34 | $114.35 | $112.11 | 5,731 |
2019-04-08 | $115.79 | $115.97 | $115.63 | $115.82 | $113.55 | 4,389 |
2019-04-05 | $114.86 | $115.97 | $114.86 | $115.97 | $113.70 | 4,107 |
2019-04-04 | $113.98 | $114.61 | $113.92 | $114.61 | $112.36 | 6,160 |
2019-04-03 | $114.49 | $114.49 | $113.63 | $113.73 | $111.50 | 6,115 |
2019-04-02 | $114.16 | $114.16 | $112.64 | $113.71 | $111.48 | 8,070 |
2019-04-01 | $114.10 | $114.30 | $113.38 | $114.05 | $111.81 | 8,089 |
2019-03-29 | $113.90 | $113.92 | $112.87 | $113.17 | $110.95 | 6,971 |
2019-03-28 | $112.63 | $113.27 | $112.10 | $113.27 | $111.05 | 10,076 |
2019-03-27 | $112.74 | $112.74 | $110.80 | $112.31 | $110.11 | 35,270 |
2019-03-26 | $112.33 | $113.78 | $112.10 | $112.61 | $110.40 | 16,332 |
2019-03-25 | $111.49 | $112.11 | $110.43 | $111.85 | $109.66 | 8,039 |
2019-03-22 | $115.02 | $115.02 | $111.48 | $111.48 | $109.29 | 8,064 |
2019-03-21 | $113.67 | $115.93 | $113.67 | $115.28 | $113.02 | 7,406 |
2019-03-20 | $114.24 | $115.12 | $113.33 | $114.03 | $111.79 | 5,081 |
2019-03-19 | $115.16 | $115.47 | $114.35 | $114.35 | $112.11 | 7,950 |
2019-03-18 | $114.11 | $115.20 | $114.11 | $115.10 | $112.84 | 13,504 |
2019-03-15 | $114.50 | $115.27 | $114.04 | $114.07 | $111.63 | 319,764 |
2019-03-14 | $115.06 | $115.06 | $114.30 | $114.43 | $111.98 | 4,432 |
2019-03-13 | $115.08 | $115.70 | $114.98 | $115.18 | $112.71 | 2,094 |
2019-03-12 | $115.04 | $115.18 | $114.12 | $114.58 | $112.13 | 8,456 |
2019-03-11 | $113.14 | $114.40 | $112.75 | $114.29 | $111.84 | 8,054 |
2019-03-08 | $111.84 | $112.66 | $111.29 | $112.66 | $110.25 | 7,814 |
2019-03-07 | $113.98 | $113.98 | $112.78 | $112.83 | $110.41 | 9,765 |
2019-03-06 | $116.65 | $116.65 | $113.99 | $113.99 | $111.55 | 5,296 |
2019-03-05 | $117.28 | $117.28 | $116.34 | $116.42 | $113.93 | 5,291 |
2019-03-04 | $118.94 | $118.94 | $116.29 | $117.24 | $114.73 | 294,441 |
2019-03-01 | $118.41 | $118.67 | $117.86 | $118.51 | $115.97 | 8,866 |
2019-02-28 | $117.53 | $118.39 | $117.53 | $117.94 | $115.42 | 4,084 |
2019-02-27 | $117.88 | $118.40 | $117.88 | $118.27 | $115.74 | 4,170 |
2019-02-26 | $118.96 | $118.96 | $118.21 | $118.31 | $115.78 | 4,451 |
2019-02-25 | $120.28 | $120.49 | $119.55 | $119.68 | $117.12 | 16,534 |
2019-02-22 | $118.74 | $119.52 | $118.74 | $119.52 | $116.96 | 3,971 |
2019-02-21 | $119.58 | $119.58 | $118.15 | $118.92 | $116.37 | 5,685 |
2019-02-20 | $118.75 | $119.79 | $118.75 | $119.57 | $117.01 | 5,956 |
2019-02-19 | $117.45 | $119.14 | $117.45 | $118.78 | $116.24 | 4,887 |
2019-02-15 | $117.03 | $118.11 | $117.01 | $117.73 | $115.21 | 6,907 |
2019-02-14 | $115.77 | $116.95 | $115.77 | $116.43 | $113.94 | 7,464 |
2019-02-13 | $115.88 | $116.64 | $115.39 | $116.48 | $113.99 | 9,461 |
2019-02-12 | $114.46 | $115.30 | $114.46 | $115.18 | $112.71 | 6,427 |
2019-02-11 | $112.65 | $113.62 | $112.25 | $113.62 | $111.19 | 317,645 |
2019-02-08 | $112.29 | $112.56 | $111.87 | $112.48 | $110.07 | 3,251 |
2019-02-07 | $113.85 | $113.85 | $112.18 | $112.68 | $110.27 | 4,158 |
2019-02-06 | $115.08 | $115.08 | $114.25 | $114.34 | $111.89 | 3,733 |
2019-02-05 | $114.81 | $115.82 | $114.81 | $115.12 | $112.66 | 10,429 |
2019-02-04 | $113.26 | $115.13 | $113.26 | $115.13 | $112.67 | 3,246 |
2019-02-01 | $114.10 | $114.10 | $113.25 | $113.84 | $111.40 | 4,753 |
2019-01-31 | $112.85 | $114.09 | $112.85 | $114.05 | $111.61 | 143,367 |
2019-01-30 | $112.43 | $113.70 | $112.03 | $113.36 | $110.93 | 175,677 |
2019-01-29 | $112.56 | $112.56 | $111.76 | $112.16 | $109.76 | 3,359 |
2019-01-28 | $112.56 | $113.15 | $111.68 | $112.38 | $109.97 | 7,673 |
2019-01-25 | $113.58 | $114.09 | $113.30 | $113.80 | $111.36 | 3,399 |
2019-01-24 | $112.19 | $112.66 | $112.09 | $112.48 | $110.07 | 30,182 |
2019-01-23 | $112.78 | $113.26 | $111.54 | $111.99 | $109.59 | 3,038 |
2019-01-22 | $113.65 | $114.27 | $111.94 | $112.02 | $109.62 | 4,685 |
2019-01-18 | $114.49 | $114.93 | $113.98 | $114.83 | $112.37 | 8,595 |
2019-01-17 | $111.83 | $113.80 | $111.83 | $113.67 | $111.24 | 6,211 |
2019-01-16 | $111.38 | $112.95 | $111.38 | $112.53 | $110.12 | 3,111 |
2019-01-15 | $111.10 | $111.83 | $110.54 | $111.61 | $109.22 | 8,299 |
2019-01-14 | $111.58 | $111.58 | $110.58 | $110.58 | $108.21 | 4,663 |
2019-01-11 | $111.52 | $112.29 | $111.52 | $112.22 | $109.82 | 3,993 |
2019-01-10 | $110.30 | $111.98 | $110.21 | $111.98 | $109.58 | 5,973 |
2019-01-09 | $110.81 | $111.90 | $110.81 | $111.49 | $109.10 | 2,913 |
2019-01-08 | $109.94 | $110.34 | $108.99 | $110.34 | $107.98 | 9,164 |
2019-01-07 | $106.42 | $108.97 | $106.30 | $108.66 | $106.33 | 7,962 |
2019-01-04 | $103.94 | $106.48 | $103.94 | $106.32 | $104.04 | 72,477 |
2019-01-03 | $102.78 | $103.82 | $102.34 | $102.40 | $100.21 | 17,745 |
2019-01-02 | $102.68 | $105.03 | $102.68 | $104.53 | $102.30 | 5,141 |
2018-12-31 | $104.38 | $104.41 | $102.75 | $104.15 | $101.92 | 24,291 |
2018-12-28 | $103.36 | $105.32 | $103.04 | $103.69 | $101.47 | 20,063 |
2018-12-27 | $101.30 | $102.76 | $99.55 | $102.76 | $100.56 | 6,172 |
2018-12-26 | $98.38 | $102.96 | $98.03 | $102.95 | $100.75 | 12,972 |
2018-12-24 | $98.93 | $99.82 | $98.06 | $98.06 | $95.96 | 6,260 |
2018-12-21 | $102.68 | $102.87 | $99.50 | $99.60 | $97.33 | 28,304 |
2018-12-20 | $104.30 | $104.59 | $101.62 | $102.36 | $100.03 | 24,444 |
2018-12-19 | $106.89 | $107.87 | $104.36 | $104.72 | $102.33 | 8,288 |
2018-12-18 | $107.86 | $108.33 | $106.64 | $107.02 | $104.58 | 87,899 |
2018-12-17 | $109.55 | $109.71 | $106.33 | $106.47 | $104.04 | 30,919 |
2018-12-14 | $111.30 | $112.14 | $109.35 | $109.71 | $107.21 | 19,297 |
2018-12-13 | $114.22 | $114.25 | $112.08 | $112.21 | $109.65 | 10,012 |
2018-12-12 | $114.35 | $115.30 | $114.02 | $114.02 | $111.42 | 4,394 |
2018-12-11 | $114.59 | $114.70 | $111.90 | $112.96 | $110.39 | 6,787 |
2018-12-10 | $112.94 | $113.56 | $111.13 | $113.11 | $110.53 | 7,592 |
2018-12-07 | $115.94 | $115.94 | $112.34 | $112.94 | $110.37 | 6,852 |
2018-12-06 | $113.88 | $115.92 | $113.00 | $115.92 | $113.28 | 56,425 |
2018-12-04 | $121.27 | $121.27 | $115.67 | $115.67 | $113.03 | 13,228 |
2018-12-03 | $122.35 | $122.35 | $120.09 | $121.53 | $118.76 | 6,495 |
2018-11-30 | $120.28 | $120.62 | $119.75 | $120.23 | $117.49 | 9,613 |
2018-11-29 | $119.64 | $120.78 | $118.84 | $120.72 | $117.97 | 9,881 |
2018-11-28 | $116.55 | $119.93 | $115.93 | $119.93 | $117.20 | 8,892 |
2018-11-27 | $116.00 | $116.61 | $115.89 | $115.89 | $113.25 | 3,029 |
2018-11-26 | $116.63 | $117.14 | $116.18 | $116.71 | $114.05 | 6,910 |
2018-11-23 | $114.22 | $116.25 | $113.86 | $115.52 | $112.89 | 3,699 |
2018-11-21 | $114.59 | $116.02 | $114.25 | $115.11 | $112.49 | 6,391 |
2018-11-20 | $113.75 | $115.31 | $113.09 | $113.56 | $110.97 | 25,303 |
2018-11-19 | $117.94 | $117.94 | $115.16 | $115.42 | $112.79 | 8,434 |
2018-11-16 | $117.02 | $118.00 | $116.67 | $118.00 | $115.31 | 3,534 |
2018-11-15 | $115.48 | $118.07 | $115.48 | $118.07 | $115.38 | 4,319 |
2018-11-14 | $117.38 | $117.38 | $115.69 | $116.57 | $113.91 | 13,212 |
2018-11-13 | $118.55 | $118.55 | $116.92 | $117.33 | $114.66 | 3,729 |
2018-11-12 | $120.60 | $120.60 | $117.41 | $117.41 | $114.73 | 4,177 |
2018-11-09 | $123.18 | $123.18 | $120.28 | $121.00 | $118.24 | 2,820 |
2018-11-08 | $123.55 | $123.82 | $122.74 | $123.50 | $120.69 | 6,268 |
2018-11-07 | $122.94 | $123.70 | $121.83 | $123.27 | $120.46 | 10,957 |
2018-11-06 | $121.91 | $122.93 | $121.91 | $122.36 | $119.57 | 3,544 |
2018-11-05 | $122.72 | $122.72 | $121.33 | $121.99 | $119.21 | 5,089 |
2018-11-02 | $122.56 | $123.24 | $121.73 | $122.63 | $119.84 | 8,490 |
2018-11-01 | $118.86 | $122.56 | $118.86 | $122.25 | $119.46 | 5,583 |
2018-10-31 | $118.43 | $119.26 | $117.71 | $117.86 | $115.17 | 21,802 |
2018-10-30 | $113.77 | $117.07 | $113.77 | $117.07 | $114.40 | 7,564 |
2018-10-29 | $115.34 | $116.39 | $112.20 | $113.02 | $110.44 | 23,869 |
2018-10-26 | $113.71 | $115.55 | $111.95 | $114.14 | $111.54 | 10,628 |
2018-10-25 | $114.08 | $116.46 | $114.08 | $115.34 | $112.71 | 5,150 |
2018-10-24 | $118.00 | $118.00 | $113.44 | $113.44 | $110.85 | 8,619 |
2018-10-23 | $117.03 | $118.82 | $115.76 | $117.93 | $115.24 | 14,012 |
2018-10-22 | $118.80 | $119.83 | $118.45 | $118.89 | $116.18 | 5,000 |
2018-10-19 | $121.09 | $121.69 | $118.37 | $118.67 | $115.97 | 37,173 |
2018-10-18 | $123.46 | $123.47 | $119.71 | $120.56 | $117.81 | 12,652 |
2018-10-17 | $123.38 | $123.38 | $121.76 | $122.98 | $120.18 | 17,609 |
2018-10-16 | $119.93 | $123.59 | $119.56 | $122.94 | $120.14 | 7,955 |
2018-10-15 | $118.73 | $119.82 | $118.00 | $119.57 | $116.84 | 5,365 |
2018-10-12 | $120.48 | $120.61 | $118.02 | $118.91 | $116.20 | 7,998 |
2018-10-11 | $119.89 | $121.75 | $119.00 | $119.00 | $116.29 | 22,062 |
2018-10-10 | $124.07 | $124.07 | $120.59 | $120.67 | $117.92 | 18,269 |
2018-10-09 | $124.99 | $125.57 | $124.20 | $124.40 | $121.56 | 12,441 |
2018-10-08 | $126.04 | $126.04 | $124.00 | $125.08 | $122.23 | 142,862 |
2018-10-05 | $128.91 | $128.91 | $125.26 | $126.13 | $123.26 | 9,409 |
2018-10-04 | $130.92 | $130.92 | $128.44 | $128.85 | $125.91 | 17,739 |
2018-10-03 | $130.37 | $131.70 | $130.02 | $131.11 | $128.12 | 8,804 |
2018-10-02 | $131.83 | $131.83 | $129.68 | $130.13 | $127.16 | 47,571 |
2018-10-01 | $133.97 | $134.27 | $131.38 | $131.68 | $128.68 | 75,798 |
2018-09-28 | $133.00 | $134.35 | $133.00 | $133.95 | $130.90 | 6,282 |
2018-09-27 | $133.76 | $133.95 | $132.87 | $133.33 | $130.29 | 6,448 |
2018-09-26 | $134.87 | $134.87 | $133.61 | $133.68 | $130.63 | 35,036 |
2018-09-25 | $134.18 | $134.75 | $134.10 | $134.62 | $131.55 | 8,706 |
2018-09-24 | $134.18 | $134.18 | $133.16 | $133.97 | $130.92 | 9,343 |
2018-09-21 | $135.43 | $135.61 | $134.20 | $134.25 | $131.10 | 11,018 |
2018-09-20 | $135.31 | $135.35 | $134.50 | $135.25 | $132.07 | 28,234 |
2018-09-19 | $136.13 | $136.13 | $134.01 | $134.29 | $131.14 | 21,813 |
2018-09-18 | $135.31 | $136.20 | $135.31 | $135.80 | $132.61 | 11,780 |
2018-09-17 | $137.31 | $137.31 | $135.06 | $135.14 | $131.97 | 9,212 |
2018-09-14 | $136.33 | $137.46 | $136.33 | $137.18 | $133.96 | 13,073 |
2018-09-13 | $137.36 | $137.36 | $136.00 | $136.00 | $132.81 | 4,481 |
2018-09-12 | $137.03 | $137.03 | $135.47 | $136.38 | $133.18 | 9,472 |
2018-09-11 | $136.47 | $137.75 | $136.22 | $136.91 | $133.70 | 7,748 |
2018-09-10 | $136.83 | $137.46 | $136.35 | $137.05 | $133.83 | 8,053 |
2018-09-07 | $136.95 | $137.48 | $135.49 | $136.39 | $133.19 | 30,946 |
2018-09-06 | $138.25 | $138.25 | $136.69 | $136.75 | $133.54 | 6,320 |
2018-09-05 | $138.96 | $138.96 | $136.17 | $137.77 | $134.54 | 6,595 |
2018-09-04 | $139.35 | $139.38 | $138.00 | $139.07 | $135.80 | 10,437 |
2018-08-31 | $138.63 | $139.81 | $138.50 | $139.81 | $136.53 | 8,032 |
2018-08-30 | $138.59 | $139.33 | $138.27 | $138.40 | $135.15 | 8,254 |
2018-08-29 | $138.88 | $139.02 | $138.77 | $138.87 | $135.61 | 6,918 |
2018-08-28 | $138.81 | $138.94 | $138.00 | $138.70 | $135.44 | 8,478 |
2018-08-27 | $138.03 | $139.39 | $138.03 | $138.61 | $135.36 | 19,139 |
2018-08-24 | $137.57 | $137.92 | $136.96 | $137.72 | $134.49 | 8,219 |
2018-08-23 | $137.35 | $137.56 | $136.51 | $137.08 | $133.86 | 19,855 |
2018-08-22 | $136.47 | $137.06 | $135.77 | $136.97 | $133.75 | 24,368 |
2018-08-21 | $134.81 | $136.42 | $134.81 | $136.12 | $132.92 | 33,982 |
2018-08-20 | $134.99 | $134.99 | $133.56 | $134.29 | $131.14 | 15,559 |
2018-08-17 | $133.03 | $134.21 | $132.80 | $134.21 | $131.06 | 7,482 |
2018-08-16 | $133.06 | $133.66 | $133.06 | $133.52 | $130.39 | 9,351 |
2018-08-15 | $133.40 | $133.40 | $131.85 | $132.46 | $129.35 | 9,138 |
2018-08-14 | $133.39 | $134.47 | $133.39 | $134.30 | $131.15 | 8,364 |
2018-08-13 | $133.61 | $133.97 | $132.60 | $132.82 | $129.70 | 11,927 |
2018-08-10 | $132.90 | $134.43 | $132.90 | $133.87 | $130.73 | 9,820 |
2018-08-09 | $133.54 | $134.22 | $133.54 | $133.72 | $130.58 | 7,333 |
2018-08-08 | $134.59 | $134.59 | $133.24 | $133.66 | $130.52 | 9,307 |
2018-08-07 | $135.12 | $135.12 | $134.45 | $134.64 | $131.48 | 9,752 |
2018-08-06 | $133.35 | $134.42 | $132.94 | $134.34 | $131.19 | 9,008 |
2018-08-03 | $133.30 | $133.33 | $132.58 | $132.95 | $129.83 | 4,801 |
2018-08-02 | $130.88 | $132.85 | $130.88 | $132.84 | $129.72 | 7,871 |
2018-08-01 | $130.65 | $131.09 | $129.96 | $130.68 | $127.61 | 9,897 |
2018-07-31 | $129.01 | $131.00 | $129.01 | $130.13 | $127.07 | 12,000 |
2018-07-30 | $130.18 | $130.34 | $128.73 | $128.84 | $125.81 | 13,126 |
2018-07-27 | $133.80 | $133.80 | $130.00 | $130.48 | $127.42 | 16,076 |
2018-07-26 | $132.04 | $133.58 | $131.70 | $133.43 | $130.30 | 12,675 |
2018-07-25 | $131.67 | $131.83 | $131.13 | $131.75 | $128.66 | 17,945 |
2018-07-24 | $134.19 | $134.72 | $130.97 | $131.32 | $128.24 | 16,314 |
2018-07-23 | $133.11 | $133.54 | $132.53 | $133.30 | $130.17 | 18,792 |
2018-07-20 | $134.25 | $134.25 | $133.25 | $133.50 | $130.37 | 14,364 |
2018-07-19 | $133.28 | $134.16 | $132.81 | $133.94 | $130.80 | 27,221 |
2018-07-18 | $132.96 | $133.16 | $132.00 | $133.06 | $129.94 | 15,635 |
2018-07-17 | $131.50 | $132.83 | $130.63 | $132.60 | $129.49 | 20,355 |
2018-07-16 | $131.89 | $131.89 | $131.21 | $131.44 | $128.35 | 8,464 |
2018-07-13 | $131.99 | $132.42 | $131.72 | $131.77 | $128.68 | 8,473 |
2018-07-12 | $130.69 | $131.95 | $130.56 | $131.81 | $128.72 | 8,534 |
2018-07-11 | $130.99 | $131.24 | $130.50 | $130.63 | $127.56 | 9,897 |
2018-07-10 | $132.16 | $132.28 | $130.71 | $131.09 | $128.01 | 26,517 |
2018-07-09 | $131.80 | $132.17 | $131.38 | $131.93 | $128.83 | 29,412 |
2018-07-06 | $129.73 | $131.27 | $129.73 | $130.98 | $127.90 | 38,499 |
2018-07-05 | $129.01 | $129.82 | $128.31 | $129.70 | $126.65 | 67,766 |
2018-07-03 | $128.48 | $128.94 | $128.04 | $128.15 | $125.14 | 38,712 |
2018-07-02 | $126.40 | $127.58 | $125.73 | $127.58 | $124.58 | 11,780 |
2018-06-29 | $127.16 | $127.56 | $126.91 | $127.01 | $124.03 | 10,574 |
2018-06-28 | $125.91 | $126.58 | $124.62 | $126.50 | $123.53 | 7,392 |
2018-06-27 | $128.61 | $128.61 | $125.73 | $125.73 | $122.78 | 14,705 |
2018-06-26 | $126.97 | $128.24 | $126.97 | $127.85 | $124.85 | 8,668 |
2018-06-25 | $128.78 | $128.78 | $126.10 | $126.41 | $123.44 | 7,729 |
2018-06-22 | $129.60 | $129.61 | $129.04 | $129.24 | $126.21 | 5,740 |
2018-06-21 | $131.43 | $131.49 | $129.73 | $130.05 | $127.00 | 17,816 |
2018-06-20 | $131.07 | $131.37 | $130.58 | $131.37 | $128.29 | 11,957 |
2018-06-19 | $130.57 | $130.57 | $128.74 | $129.65 | $126.61 | 17,045 |
2018-06-18 | $129.42 | $130.57 | $129.27 | $130.57 | $127.50 | 10,532 |
2018-06-15 | $129.88 | $130.31 | $129.57 | $130.31 | $127.25 | 5,261 |
2018-06-14 | $130.06 | $130.06 | $129.10 | $129.98 | $126.90 | 4,633 |
2018-06-13 | $130.01 | $130.23 | $129.23 | $129.42 | $126.35 | 6,660 |
2018-06-12 | $129.81 | $129.81 | $128.92 | $129.53 | $126.46 | 10,858 |
2018-06-11 | $129.09 | $129.09 | $128.31 | $128.87 | $125.81 | 15,324 |
2018-06-08 | $128.42 | $128.54 | $127.90 | $128.54 | $125.49 | 2,767 |
2018-06-07 | $129.08 | $129.08 | $126.93 | $127.69 | $124.66 | 6,140 |
2018-06-06 | $128.79 | $128.91 | $128.01 | $128.88 | $125.82 | 11,886 |
2018-06-05 | $126.88 | $128.22 | $126.88 | $127.93 | $124.89 | 18,639 |
2018-06-04 | $126.13 | $126.92 | $125.61 | $126.92 | $123.91 | 17,744 |
2018-06-01 | $125.04 | $125.90 | $125.01 | $125.69 | $122.71 | 8,180 |
2018-05-31 | $125.78 | $125.78 | $124.23 | $124.47 | $121.52 | 50,331 |
2018-05-30 | $125.28 | $125.45 | $124.99 | $125.08 | $122.11 | 33,916 |
2018-05-29 | $122.16 | $123.14 | $121.66 | $122.50 | $119.59 | 102,040 |
2018-05-25 | $122.58 | $122.98 | $122.50 | $122.62 | $119.71 | 7,983 |
2018-05-24 | $122.24 | $122.76 | $121.82 | $122.50 | $119.59 | 57,995 |
2018-05-23 | $121.00 | $122.40 | $121.00 | $122.03 | $119.13 | 11,360 |
2018-05-22 | $122.71 | $122.71 | $121.75 | $121.83 | $118.94 | 6,609 |
2018-05-21 | $122.75 | $122.75 | $122.16 | $122.57 | $119.66 | 32,836 |
2018-05-18 | $121.39 | $121.83 | $121.39 | $121.77 | $118.88 | 10,621 |
2018-05-17 | $121.08 | $121.72 | $120.91 | $121.52 | $118.64 | 11,353 |
2018-05-16 | $119.61 | $121.20 | $119.40 | $120.60 | $117.74 | 3,060 |
2018-05-15 | $118.89 | $119.47 | $118.56 | $119.34 | $116.51 | 8,960 |
2018-05-14 | $120.56 | $120.56 | $119.11 | $119.38 | $116.55 | 7,591 |
2018-05-11 | $119.50 | $119.94 | $119.44 | $119.92 | $117.07 | 2,087 |
2018-05-10 | $118.99 | $119.78 | $118.99 | $119.52 | $116.68 | 8,055 |
2018-05-09 | $119.23 | $119.23 | $117.82 | $118.92 | $116.10 | 8,706 |
2018-05-08 | $119.21 | $119.41 | $118.96 | $119.40 | $116.57 | 3,824 |
2018-05-07 | $117.64 | $118.92 | $117.51 | $118.57 | $115.76 | 9,063 |
2018-05-04 | $116.05 | $117.43 | $116.05 | $117.23 | $114.45 | 4,578 |
2018-05-03 | $115.36 | $115.72 | $114.42 | $115.53 | $112.79 | 4,622 |
2018-05-02 | $115.63 | $116.53 | $115.63 | $115.91 | $113.16 | 4,588 |
2018-05-01 | $114.30 | $115.33 | $114.00 | $115.32 | $112.58 | 19,348 |
2018-04-30 | $115.79 | $115.79 | $114.59 | $114.59 | $111.87 | 2,392 |
2018-04-27 | $117.03 | $117.03 | $115.17 | $115.49 | $112.75 | 4,235 |
2018-04-26 | $116.04 | $116.61 | $116.04 | $116.40 | $113.64 | 3,467 |
2018-04-25 | $114.56 | $115.66 | $114.56 | $115.18 | $112.45 | 8,349 |
2018-04-24 | $117.45 | $117.51 | $115.41 | $115.67 | $112.93 | 3,968 |
2018-04-23 | $118.00 | $118.27 | $116.90 | $117.00 | $114.22 | 7,016 |
2018-04-20 | $117.98 | $118.34 | $117.24 | $117.46 | $114.67 | 4,936 |
2018-04-19 | $118.43 | $118.43 | $117.55 | $118.05 | $115.25 | 5,285 |
2018-04-18 | $119.05 | $119.74 | $119.05 | $119.39 | $116.56 | 3,480 |
2018-04-17 | $119.02 | $119.34 | $118.44 | $119.34 | $116.51 | 4,266 |
2018-04-16 | $116.94 | $117.91 | $116.94 | $117.65 | $114.86 | 4,810 |
2018-04-13 | $117.47 | $117.47 | $116.13 | $116.43 | $113.67 | 5,702 |
2018-04-12 | $117.27 | $117.40 | $116.98 | $116.98 | $114.20 | 5,007 |
2018-04-11 | $115.21 | $116.50 | $115.21 | $116.10 | $113.35 | 5,571 |
2018-04-10 | $114.74 | $116.07 | $114.71 | $115.73 | $112.98 | 5,919 |
2018-04-09 | $114.46 | $115.14 | $113.83 | $113.83 | $111.13 | 3,705 |
2018-04-06 | $114.98 | $116.02 | $113.23 | $114.05 | $111.34 | 16,846 |
2018-04-05 | $115.69 | $116.43 | $114.88 | $116.12 | $113.36 | 27,173 |
2018-04-04 | $111.78 | $115.17 | $111.78 | $115.17 | $112.44 | 8,086 |
2018-04-03 | $112.65 | $113.80 | $112.65 | $113.52 | $110.83 | 6,548 |
2018-04-02 | $114.37 | $114.37 | $111.62 | $112.14 | $109.48 | 84,364 |
2018-03-29 | $113.60 | $115.65 | $113.60 | $115.12 | $112.39 | 4,483 |
2018-03-28 | $113.63 | $114.10 | $112.85 | $113.17 | $110.48 | 5,623 |
2018-03-27 | $116.33 | $116.33 | $114.37 | $114.45 | $111.73 | 10,584 |
2018-03-26 | $115.46 | $115.46 | $113.69 | $114.33 | $111.62 | 3,422 |
2018-03-23 | $115.99 | $115.99 | $114.08 | $114.08 | $111.37 | 5,495 |
2018-03-22 | $117.64 | $118.02 | $115.84 | $115.84 | $113.09 | 7,807 |
2018-03-21 | $118.09 | $118.87 | $118.09 | $118.35 | $115.54 | 7,907 |
2018-03-20 | $117.78 | $117.79 | $117.18 | $117.79 | $115.00 | 4,605 |
2018-03-19 | $118.08 | $118.08 | $116.16 | $117.41 | $114.62 | 3,434 |
2018-03-16 | $118.04 | $118.28 | $117.89 | $118.28 | $115.47 | 4,420 |
2018-03-15 | $118.73 | $118.73 | $117.75 | $117.89 | $114.89 | 4,149 |
2018-03-14 | $119.36 | $119.36 | $118.43 | $118.54 | $115.52 | 8,418 |
2018-03-13 | $120.36 | $120.36 | $118.80 | $119.07 | $116.04 | 5,619 |
2018-03-12 | $119.61 | $119.75 | $118.73 | $119.60 | $116.56 | 13,369 |
2018-03-09 | $118.09 | $118.83 | $118.09 | $118.83 | $115.81 | 3,542 |
2018-03-08 | $116.90 | $117.16 | $116.08 | $116.22 | $113.26 | 4,861 |
2018-03-07 | $115.64 | $116.60 | $115.64 | $116.60 | $113.63 | 10,371 |
2018-03-06 | $114.23 | $115.31 | $113.32 | $115.31 | $112.38 | 11,157 |
2018-03-05 | $112.64 | $114.02 | $112.06 | $113.63 | $110.74 | 10,789 |
2018-03-02 | $110.40 | $113.08 | $110.07 | $112.72 | $109.85 | 7,417 |
2018-03-01 | $111.40 | $112.25 | $109.94 | $110.99 | $108.17 | 7,002 |
2018-02-28 | $113.75 | $114.17 | $111.97 | $111.97 | $109.12 | 10,409 |
2018-02-27 | $115.40 | $115.46 | $113.75 | $113.75 | $110.86 | 12,225 |
2018-02-26 | $115.13 | $115.66 | $114.19 | $115.51 | $112.57 | 10,305 |
2018-02-23 | $114.54 | $114.69 | $114.08 | $114.69 | $111.77 | 6,147 |
2018-02-22 | $114.18 | $114.49 | $113.30 | $113.39 | $110.50 | 3,803 |
2018-02-21 | $113.18 | $115.40 | $113.18 | $113.92 | $111.02 | 16,429 |
2018-02-20 | $113.77 | $114.37 | $113.42 | $113.42 | $110.53 | 6,730 |
2018-02-16 | $114.58 | $115.54 | $114.48 | $115.17 | $112.24 | 9,908 |
2018-02-15 | $114.28 | $114.92 | $113.77 | $114.92 | $112.00 | 8,771 |
2018-02-14 | $110.75 | $113.75 | $110.75 | $113.39 | $110.51 | 5,979 |
2018-02-13 | $111.21 | $111.80 | $111.05 | $111.50 | $108.66 | 2,731 |
2018-02-12 | $110.29 | $111.60 | $109.82 | $111.60 | $108.76 | 6,445 |
2018-02-09 | $109.71 | $110.54 | $106.75 | $110.54 | $107.73 | 39,393 |
2018-02-08 | $112.42 | $112.42 | $108.43 | $108.43 | $105.67 | 20,307 |
2018-02-07 | $112.97 | $113.43 | $112.01 | $112.61 | $109.75 | 18,867 |
2018-02-06 | $109.36 | $113.17 | $106.80 | $112.87 | $110.00 | 21,352 |
2018-02-05 | $115.63 | $115.63 | $111.38 | $111.62 | $108.78 | 42,068 |
2018-02-02 | $118.00 | $120.63 | $115.84 | $117.75 | $114.75 | 10,548 |
2018-02-01 | $119.98 | $120.65 | $118.00 | $118.63 | $115.61 | 9,533 |
2018-01-31 | $120.06 | $120.28 | $117.81 | $118.07 | $115.07 | 7,567 |
2018-01-30 | $120.10 | $120.10 | $118.73 | $119.12 | $116.09 | 8,633 |
2018-01-29 | $120.51 | $121.03 | $120.10 | $120.42 | $117.36 | 9,515 |
2018-01-26 | $120.76 | $121.21 | $119.90 | $120.68 | $117.61 | 9,976 |
2018-01-25 | $120.15 | $120.40 | $119.16 | $120.01 | $116.96 | 9,917 |
2018-01-24 | $121.04 | $121.04 | $119.02 | $119.67 | $116.63 | 13,447 |
2018-01-23 | $119.74 | $122.75 | $119.74 | $120.79 | $117.72 | 9,230 |
2018-01-22 | $120.27 | $120.27 | $119.58 | $119.90 | $116.85 | 9,529 |
2018-01-19 | $118.45 | $120.00 | $118.45 | $119.86 | $116.81 | 8,241 |
2018-01-18 | $118.40 | $118.42 | $117.63 | $117.87 | $114.87 | 12,149 |
2018-01-17 | $117.89 | $119.01 | $117.26 | $118.57 | $115.55 | 9,334 |
2018-01-16 | $118.43 | $119.09 | $116.08 | $116.92 | $113.95 | 18,031 |
2018-01-12 | $117.66 | $118.38 | $117.24 | $117.68 | $114.69 | 12,250 |
2018-01-11 | $116.08 | $117.41 | $116.08 | $117.17 | $114.19 | 7,521 |
2018-01-10 | $115.98 | $115.98 | $114.91 | $115.69 | $112.75 | 12,119 |
2018-01-09 | $116.06 | $118.37 | $115.69 | $115.94 | $112.99 | 11,770 |
2018-01-08 | $116.56 | $118.17 | $114.97 | $115.41 | $112.47 | 24,408 |
2018-01-05 | $115.40 | $119.04 | $114.90 | $118.00 | $115.00 | 11,600 |
2018-01-04 | $115.04 | $117.03 | $114.59 | $117.03 | $114.05 | 11,555 |
2018-01-03 | $114.45 | $115.00 | $114.28 | $114.76 | $111.84 | 13,223 |
2018-01-02 | $114.36 | $115.00 | $113.80 | $114.19 | $111.29 | 17,102 |
2017-12-29 | $114.78 | $114.78 | $113.98 | $114.54 | $111.63 | 8,342 |
2017-12-28 | $114.15 | $114.62 | $114.15 | $114.61 | $111.69 | 5,401 |
2017-12-27 | $113.99 | $114.42 | $113.91 | $114.05 | $111.15 | 5,551 |
2017-12-26 | $113.94 | $114.03 | $113.64 | $113.94 | $111.04 | 5,449 |
2017-12-22 | $114.56 | $114.56 | $113.76 | $113.76 | $110.87 | 3,727 |
2017-12-21 | $114.59 | $114.95 | $114.51 | $114.66 | $111.74 | 6,298 |
2017-12-20 | $115.13 | $115.13 | $114.30 | $114.44 | $111.53 | 12,488 |
2017-12-19 | $115.08 | $115.38 | $114.20 | $114.20 | $111.30 | 6,981 |
2017-12-18 | $114.65 | $114.99 | $114.40 | $114.85 | $111.93 | 8,289 |
2017-12-15 | $112.22 | $114.01 | $112.22 | $113.40 | $110.52 | 6,545 |
2017-12-14 | $112.65 | $113.06 | $111.36 | $111.52 | $108.52 | 2,607 |
2017-12-13 | $111.70 | $112.65 | $111.70 | $112.44 | $109.42 | 7,078 |
2017-12-12 | $112.88 | $112.88 | $111.36 | $111.36 | $108.36 | 9,656 |
2017-12-11 | $112.42 | $112.42 | $111.43 | $111.43 | $108.43 | 5,282 |
2017-12-08 | $112.81 | $112.89 | $112.31 | $112.42 | $109.40 | 3,652 |
2017-12-07 | $111.94 | $112.62 | $111.94 | $112.00 | $108.99 | 10,983 |
2017-12-06 | $111.32 | $111.96 | $111.32 | $111.57 | $108.57 | 2,890 |
2017-12-05 | $112.77 | $112.97 | $111.65 | $111.65 | $108.65 | 4,461 |
2017-12-04 | $114.63 | $114.63 | $113.00 | $113.00 | $109.96 | 6,492 |
2017-12-01 | $114.23 | $114.23 | $109.90 | $113.21 | $110.16 | 7,942 |
2017-11-30 | $114.74 | $114.74 | $113.78 | $114.05 | $110.98 | 5,127 |
2017-11-29 | $113.88 | $114.45 | $113.85 | $113.96 | $110.89 | 6,299 |
2017-11-28 | $112.26 | $113.92 | $112.26 | $113.92 | $110.86 | 4,019 |
2017-11-27 | $112.93 | $112.93 | $111.86 | $111.86 | $108.85 | 6,452 |
2017-11-24 | $112.85 | $112.85 | $112.26 | $112.30 | $109.28 | 2,954 |
2017-11-22 | $112.96 | $112.96 | $112.48 | $112.49 | $109.46 | 10,696 |
2017-11-21 | $111.45 | $112.47 | $111.16 | $112.47 | $109.44 | 5,653 |
2017-11-20 | $110.47 | $110.94 | $110.12 | $110.94 | $107.96 | 6,232 |
2017-11-17 | $109.19 | $110.11 | $109.11 | $110.08 | $107.12 | 3,322 |
2017-11-16 | $108.01 | $109.74 | $108.01 | $109.36 | $106.42 | 6,491 |
2017-11-15 | $107.00 | $107.73 | $106.70 | $107.41 | $104.52 | 4,114 |
2017-11-14 | $107.15 | $107.82 | $107.15 | $107.77 | $104.87 | 4,132 |
2017-11-13 | $106.98 | $107.91 | $106.98 | $107.86 | $104.96 | 11,519 |
2017-11-10 | $107.44 | $107.69 | $107.42 | $107.69 | $104.79 | 37,194 |
2017-11-09 | $106.97 | $107.66 | $106.57 | $106.95 | $104.07 | 5,844 |
2017-11-08 | $107.09 | $107.90 | $106.76 | $107.83 | $104.93 | 6,743 |
2017-11-07 | $108.75 | $108.75 | $106.99 | $107.19 | $104.30 | 20,036 |
2017-11-06 | $108.76 | $109.22 | $108.76 | $108.92 | $105.99 | 13,635 |
2017-11-03 | $109.05 | $109.16 | $108.93 | $109.01 | $106.08 | 5,807 |
2017-11-02 | $109.44 | $109.45 | $108.75 | $109.44 | $106.50 | 7,375 |
2017-11-01 | $111.42 | $111.42 | $109.72 | $109.90 | $106.94 | 2,719 |
2017-10-31 | $110.84 | $111.54 | $110.70 | $111.26 | $108.27 | 6,531 |
2017-10-30 | $110.75 | $110.75 | $108.92 | $109.49 | $106.54 | 7,512 |
2017-10-27 | $109.92 | $110.92 | $109.92 | $110.92 | $107.94 | 3,224 |
2017-10-26 | $110.23 | $110.55 | $109.95 | $109.95 | $106.99 | 3,918 |
2017-10-25 | $110.59 | $110.59 | $108.86 | $109.57 | $106.62 | 7,030 |
2017-10-24 | $110.57 | $110.68 | $110.41 | $110.41 | $107.44 | 2,374 |
2017-10-23 | $111.14 | $111.14 | $110.05 | $110.10 | $107.14 | 4,246 |
2017-10-20 | $110.78 | $110.97 | $110.67 | $110.68 | $107.70 | 2,766 |
2017-10-19 | $109.73 | $110.31 | $109.65 | $110.31 | $107.34 | 3,801 |
2017-10-18 | $110.05 | $110.81 | $110.00 | $110.44 | $107.47 | 4,985 |
2017-10-17 | $110.47 | $110.57 | $109.75 | $109.88 | $106.92 | 15,208 |
2017-10-16 | $110.26 | $110.49 | $110.26 | $110.32 | $107.36 | 5,215 |
2017-10-13 | $110.71 | $110.71 | $110.16 | $110.25 | $107.28 | 4,725 |
2017-10-12 | $110.67 | $111.17 | $110.45 | $110.92 | $107.94 | 4,198 |
2017-10-11 | $110.92 | $111.23 | $110.75 | $110.96 | $107.98 | 6,688 |
2017-10-10 | $111.16 | $111.62 | $110.65 | $111.21 | $108.22 | 8,967 |
2017-10-09 | $111.59 | $111.67 | $110.70 | $110.95 | $107.97 | 7,569 |
2017-10-06 | $111.65 | $111.71 | $111.32 | $111.67 | $108.67 | 3,438 |
2017-10-05 | $112.05 | $112.05 | $111.32 | $111.65 | $108.65 | 6,260 |
2017-10-04 | $111.76 | $111.93 | $111.24 | $111.76 | $108.75 | 7,949 |
2017-10-03 | $111.63 | $111.91 | $111.00 | $111.91 | $108.90 | 12,236 |
2017-10-02 | $110.31 | $111.85 | $110.31 | $111.85 | $108.84 | 56,625 |
2017-09-29 | $109.45 | $110.19 | $109.45 | $110.05 | $107.09 | 52,758 |
2017-09-28 | $108.95 | $109.65 | $108.65 | $109.41 | $106.47 | 7,116 |
2017-09-27 | $106.75 | $109.21 | $106.75 | $109.07 | $106.14 | 48,180 |
2017-09-26 | $106.45 | $106.82 | $106.22 | $106.22 | $103.36 | 20,091 |
2017-09-25 | $106.41 | $106.43 | $105.58 | $106.12 | $103.27 | 54,701 |
2017-09-22 | $105.68 | $106.45 | $105.68 | $106.45 | $103.58 | 6,294 |
2017-09-21 | $105.89 | $105.97 | $105.15 | $105.69 | $102.85 | 36,942 |
2017-09-20 | $105.75 | $105.97 | $105.27 | $105.58 | $102.74 | 27,603 |
2017-09-19 | $106.46 | $106.46 | $105.49 | $105.65 | $102.81 | 3,604 |
2017-09-18 | $105.97 | $106.67 | $105.97 | $106.14 | $103.29 | 23,994 |
2017-09-15 | $104.85 | $105.47 | $104.85 | $105.47 | $102.63 | 6,203 |
2017-09-14 | $105.48 | $105.50 | $105.11 | $105.19 | $102.26 | 8,860 |
2017-09-13 | $105.43 | $105.78 | $105.32 | $105.32 | $102.39 | 9,512 |
2017-09-12 | $104.63 | $105.22 | $104.63 | $105.20 | $102.27 | 23,383 |
2017-09-11 | $104.72 | $104.80 | $104.29 | $104.63 | $101.72 | 4,732 |
2017-09-08 | $103.38 | $103.82 | $103.26 | $103.67 | $100.78 | 2,320 |
2017-09-07 | $103.63 | $103.63 | $102.87 | $103.20 | $100.33 | 10,223 |
2017-09-06 | $103.84 | $103.84 | $103.34 | $103.62 | $100.74 | 6,062 |
2017-09-05 | $104.28 | $104.47 | $103.04 | $103.32 | $100.44 | 11,755 |
2017-09-01 | $104.15 | $104.34 | $104.00 | $104.34 | $101.44 | 31,648 |
2017-08-31 | $103.47 | $103.94 | $103.21 | $103.78 | $100.89 | 10,353 |
2017-08-30 | $102.35 | $103.04 | $102.35 | $102.92 | $100.05 | 6,518 |
2017-08-29 | $101.85 | $102.26 | $101.31 | $102.13 | $99.29 | 5,995 |
2017-08-28 | $101.80 | $102.08 | $101.49 | $102.08 | $99.24 | 6,303 |
2017-08-25 | $101.32 | $101.61 | $101.32 | $101.48 | $98.65 | 3,800 |
2017-08-24 | $102.32 | $102.32 | $101.47 | $101.85 | $99.01 | 14,944 |
2017-08-23 | $101.54 | $101.93 | $101.54 | $101.75 | $98.92 | 5,569 |
2017-08-22 | $101.47 | $102.06 | $101.47 | $101.96 | $99.12 | 5,334 |
2017-08-21 | $100.61 | $101.03 | $100.31 | $101.03 | $98.22 | 9,826 |
2017-08-18 | $100.68 | $101.27 | $100.53 | $100.91 | $98.10 | 10,706 |
2017-08-17 | $102.32 | $102.77 | $100.92 | $100.92 | $98.11 | 4,863 |
2017-08-16 | $103.00 | $103.49 | $102.74 | $102.74 | $99.88 | 3,043 |
2017-08-15 | $103.88 | $103.88 | $102.72 | $102.90 | $100.04 | 6,795 |
2017-08-14 | $102.45 | $103.51 | $102.45 | $103.48 | $100.60 | 3,934 |
2017-08-11 | $101.43 | $101.91 | $101.35 | $101.62 | $98.79 | 5,180 |
2017-08-10 | $102.94 | $103.05 | $101.25 | $101.42 | $98.60 | 12,187 |
2017-08-09 | $104.14 | $104.14 | $102.95 | $102.95 | $100.08 | 7,820 |
2017-08-08 | $104.75 | $105.84 | $104.55 | $104.63 | $101.72 | 5,089 |
2017-08-07 | $104.68 | $105.09 | $104.11 | $104.99 | $102.06 | 8,850 |
2017-08-04 | $103.98 | $104.28 | $103.98 | $104.14 | $101.24 | 6,496 |
2017-08-03 | $104.02 | $104.36 | $103.42 | $103.42 | $100.54 | 3,969 |
2017-08-02 | $105.98 | $105.98 | $103.53 | $103.91 | $101.02 | 9,589 |
2017-08-01 | $105.64 | $105.85 | $105.33 | $105.85 | $102.90 | 9,033 |
2017-07-31 | $105.52 | $105.52 | $104.98 | $105.31 | $102.38 | 5,873 |
2017-07-28 | $105.20 | $105.47 | $104.99 | $105.42 | $102.49 | 3,670 |
2017-07-27 | $106.35 | $106.54 | $104.47 | $104.93 | $102.01 | 9,617 |
2017-07-26 | $106.48 | $106.48 | $105.81 | $105.83 | $102.88 | 11,660 |
2017-07-25 | $105.40 | $106.14 | $105.34 | $106.06 | $103.11 | 25,238 |
2017-07-24 | $104.68 | $105.19 | $104.51 | $105.14 | $102.21 | 6,807 |
2017-07-21 | $105.23 | $105.30 | $104.41 | $104.55 | $101.64 | 10,253 |
2017-07-20 | $105.04 | $105.16 | $104.84 | $105.04 | $102.12 | 5,539 |
2017-07-19 | $104.63 | $105.22 | $104.63 | $105.11 | $102.19 | 9,968 |
2017-07-18 | $103.86 | $104.16 | $103.59 | $104.10 | $101.20 | 61,822 |
2017-07-17 | $104.51 | $104.60 | $103.78 | $104.27 | $101.37 | 18,549 |
2017-07-14 | $103.46 | $104.35 | $103.46 | $104.27 | $101.37 | 6,321 |
2017-07-13 | $103.65 | $104.20 | $103.01 | $103.61 | $100.73 | 11,640 |
2017-07-12 | $103.69 | $104.17 | $103.46 | $103.80 | $100.91 | 34,379 |
2017-07-11 | $102.60 | $103.00 | $102.60 | $102.97 | $100.10 | 5,172 |
2017-07-10 | $103.07 | $103.34 | $102.32 | $102.84 | $99.98 | 8,947 |
2017-07-07 | $102.69 | $103.24 | $102.69 | $103.24 | $100.37 | 5,492 |
2017-07-06 | $102.51 | $102.51 | $101.74 | $101.80 | $98.97 | 9,427 |
2017-07-05 | $102.99 | $103.24 | $102.99 | $103.11 | $100.24 | 4,084 |
2017-07-03 | $103.22 | $103.59 | $103.20 | $103.25 | $100.38 | 2,666 |
2017-06-30 | $102.87 | $103.26 | $102.64 | $102.87 | $100.01 | 43,374 |
2017-06-29 | $104.05 | $104.15 | $101.77 | $102.85 | $99.99 | 26,855 |
2017-06-28 | $102.77 | $104.08 | $102.77 | $104.08 | $101.18 | 4,563 |
2017-06-27 | $103.36 | $103.52 | $102.25 | $102.25 | $99.41 | 5,603 |
2017-06-26 | $103.53 | $103.97 | $103.11 | $103.66 | $100.78 | 7,245 |
2017-06-23 | $102.73 | $103.54 | $102.73 | $103.53 | $100.65 | 3,819 |
2017-06-22 | $101.95 | $102.49 | $101.95 | $102.48 | $99.63 | 4,703 |
2017-06-21 | $102.07 | $102.22 | $101.95 | $101.95 | $99.11 | 930 |
2017-06-20 | $102.68 | $102.68 | $101.77 | $101.77 | $98.94 | 4,590 |
2017-06-19 | $102.38 | $102.62 | $102.31 | $102.45 | $99.60 | 3,399 |
2017-06-16 | $102.24 | $102.24 | $101.39 | $101.39 | $98.57 | 2,369 |
2017-06-15 | $102.00 | $102.15 | $101.17 | $101.88 | $98.94 | 8,950 |
2017-06-14 | $103.39 | $103.39 | $102.58 | $102.60 | $99.64 | 2,266 |
2017-06-13 | $103.20 | $103.33 | $103.14 | $103.19 | $100.22 | 2,370 |
2017-06-12 | $103.02 | $103.02 | $102.39 | $102.52 | $99.56 | 14,251 |
2017-06-09 | $104.02 | $104.55 | $102.63 | $103.28 | $100.30 | 3,711 |
2017-06-08 | $102.00 | $103.74 | $102.00 | $103.72 | $100.73 | 16,890 |
2017-06-07 | $101.81 | $102.05 | $101.62 | $101.96 | $99.02 | 2,618 |
2017-06-06 | $101.27 | $101.98 | $101.27 | $101.75 | $98.81 | 3,422 |
2017-06-05 | $102.62 | $102.62 | $101.25 | $101.74 | $98.80 | 8,878 |
2017-06-02 | $101.09 | $103.09 | $101.09 | $102.04 | $99.10 | 5,881 |
2017-06-01 | $99.11 | $101.00 | $99.11 | $101.00 | $98.09 | 17,324 |
2017-05-31 | $99.32 | $99.32 | $98.02 | $99.00 | $96.14 | 6,899 |
2017-05-30 | $99.76 | $99.76 | $98.95 | $99.25 | $96.39 | 10,227 |
2017-05-26 | $99.43 | $99.88 | $99.20 | $99.73 | $96.85 | 5,812 |
2017-05-25 | $100.24 | $100.24 | $99.52 | $99.56 | $96.69 | 3,830 |
2017-05-24 | $99.70 | $99.84 | $99.36 | $99.70 | $96.83 | 4,030 |
2017-05-23 | $99.38 | $99.63 | $99.37 | $99.56 | $96.69 | 2,540 |
2017-05-22 | $99.05 | $99.81 | $99.02 | $99.81 | $96.93 | 5,501 |
2017-05-19 | $98.88 | $99.33 | $98.88 | $98.98 | $96.12 | 4,850 |
2017-05-18 | $98.17 | $98.79 | $98.17 | $98.65 | $95.80 | 3,568 |
2017-05-17 | $100.21 | $100.21 | $98.28 | $98.43 | $95.59 | 20,918 |
2017-05-16 | $101.26 | $101.36 | $100.65 | $101.36 | $98.44 | 5,344 |
2017-05-15 | $101.27 | $101.76 | $101.26 | $101.50 | $98.57 | 3,967 |
2017-05-12 | $101.09 | $101.09 | $100.65 | $100.77 | $97.86 | 14,949 |
2017-05-11 | $101.41 | $101.53 | $100.26 | $101.39 | $98.47 | 10,781 |
2017-05-10 | $101.07 | $101.75 | $100.78 | $101.72 | $98.78 | 16,285 |
2017-05-09 | $101.07 | $101.74 | $100.93 | $101.19 | $98.27 | 13,324 |
2017-05-08 | $101.03 | $101.21 | $100.71 | $100.89 | $97.98 | 20,686 |
2017-05-05 | $101.92 | $101.92 | $100.67 | $101.00 | $98.09 | 18,594 |
2017-05-04 | $101.71 | $101.71 | $100.81 | $101.33 | $98.41 | 6,601 |
2017-05-03 | $102.15 | $102.15 | $101.14 | $101.52 | $98.59 | 8,532 |
2017-05-02 | $103.42 | $103.42 | $102.26 | $102.47 | $99.51 | 9,844 |
2017-05-01 | $102.42 | $103.41 | $102.32 | $103.35 | $100.37 | 20,967 |
2017-04-28 | $103.50 | $103.50 | $102.02 | $102.05 | $99.11 | 13,801 |
2017-04-27 | $102.99 | $103.65 | $102.99 | $103.39 | $100.41 | 5,756 |
2017-04-26 | $102.36 | $103.47 | $102.36 | $103.22 | $100.25 | 25,882 |
2017-04-25 | $102.09 | $102.82 | $102.09 | $102.50 | $99.54 | 12,931 |
2017-04-24 | $101.58 | $101.58 | $101.20 | $101.56 | $98.63 | 4,310 |
2017-04-21 | $99.98 | $100.22 | $99.84 | $100.15 | $97.26 | 21,976 |
2017-04-20 | $99.25 | $100.22 | $98.99 | $99.93 | $97.05 | 9,123 |
2017-04-19 | $98.55 | $99.24 | $98.55 | $98.85 | $96.00 | 4,836 |
2017-04-18 | $97.63 | $98.37 | $97.51 | $98.25 | $95.42 | 8,439 |
2017-04-17 | $97.17 | $98.16 | $96.86 | $98.16 | $95.33 | 10,881 |
2017-04-13 | $97.68 | $97.93 | $96.71 | $96.71 | $93.92 | 4,031 |
2017-04-12 | $99.21 | $99.21 | $97.57 | $97.75 | $94.93 | 5,648 |
2017-04-11 | $97.94 | $99.19 | $97.78 | $99.19 | $96.33 | 8,011 |
2017-04-10 | $98.26 | $99.07 | $97.95 | $97.95 | $95.12 | 11,705 |
2017-04-07 | $97.71 | $98.46 | $97.71 | $98.02 | $95.19 | 10,054 |
2017-04-06 | $97.31 | $98.10 | $96.76 | $98.00 | $95.17 | 8,050 |
2017-04-05 | $99.12 | $99.15 | $97.28 | $97.32 | $94.51 | 9,844 |
2017-04-04 | $98.23 | $98.79 | $97.99 | $98.43 | $95.59 | 13,051 |
2017-04-03 | $100.49 | $100.49 | $98.24 | $98.50 | $95.66 | 23,074 |
2017-03-31 | $100.19 | $100.61 | $99.78 | $100.61 | $97.71 | 5,845 |
2017-03-30 | $99.79 | $100.40 | $99.70 | $100.38 | $97.48 | 6,643 |
2017-03-29 | $99.38 | $99.50 | $98.83 | $99.41 | $96.54 | 5,278 |
2017-03-28 | $98.37 | $99.39 | $98.15 | $99.14 | $96.28 | 6,554 |
2017-03-27 | $97.05 | $98.82 | $96.87 | $98.80 | $95.95 | 32,892 |
2017-03-24 | $97.81 | $98.78 | $97.81 | $98.26 | $95.43 | 5,414 |
2017-03-23 | $97.65 | $98.44 | $97.65 | $98.18 | $95.34 | 3,405 |
2017-03-22 | $97.23 | $97.63 | $96.51 | $97.05 | $94.25 | 4,064 |
2017-03-21 | $100.56 | $100.56 | $97.28 | $97.28 | $94.47 | 8,930 |
2017-03-20 | $100.10 | $100.32 | $99.93 | $99.94 | $97.06 | 9,751 |
2017-03-17 | $99.50 | $100.41 | $99.50 | $100.41 | $97.51 | 4,574 |
2017-03-16 | $99.56 | $100.05 | $99.56 | $99.94 | $96.93 | 3,787 |
2017-03-15 | $98.69 | $99.70 | $98.69 | $99.56 | $96.56 | 6,562 |
2017-03-14 | $98.02 | $98.14 | $97.37 | $98.03 | $95.08 | 4,725 |
2017-03-13 | $98.07 | $98.60 | $98.07 | $98.51 | $95.55 | 13,437 |
2017-03-10 | $98.66 | $98.66 | $97.87 | $98.26 | $95.30 | 4,647 |
2017-03-09 | $98.78 | $98.87 | $97.84 | $98.05 | $95.10 | 5,208 |
2017-03-08 | $98.87 | $99.02 | $98.26 | $98.31 | $95.35 | 12,365 |
2017-03-07 | $99.00 | $99.12 | $98.52 | $98.71 | $95.74 | 8,947 |
2017-03-06 | $99.13 | $99.21 | $98.64 | $99.08 | $96.10 | 29,522 |
2017-03-03 | $99.72 | $100.21 | $99.24 | $99.61 | $96.61 | 1,961 |
2017-03-02 | $101.13 | $101.13 | $99.88 | $99.88 | $96.87 | 5,363 |
2017-03-01 | $100.49 | $101.07 | $100.40 | $100.79 | $97.75 | 11,714 |
2017-02-28 | $100.61 | $100.61 | $99.24 | $99.24 | $96.25 | 2,953 |
2017-02-27 | $99.94 | $100.64 | $99.87 | $100.43 | $97.40 | 4,845 |
2017-02-24 | $99.35 | $99.72 | $99.31 | $99.70 | $96.70 | 6,451 |
2017-02-23 | $101.00 | $101.00 | $99.10 | $99.57 | $96.57 | 7,258 |
2017-02-22 | $100.72 | $100.77 | $100.20 | $100.42 | $97.40 | 3,944 |
2017-02-21 | $100.92 | $100.92 | $100.28 | $100.63 | $97.60 | 7,766 |
2017-02-17 | $100.23 | $100.76 | $99.95 | $100.37 | $97.35 | 3,430 |
2017-02-16 | $100.84 | $101.01 | $99.91 | $100.66 | $97.63 | 6,243 |
2017-02-15 | $100.09 | $100.60 | $100.03 | $100.60 | $97.57 | 2,789 |
2017-02-14 | $99.90 | $100.03 | $99.56 | $99.97 | $96.96 | 12,018 |
2017-02-13 | $99.99 | $100.41 | $99.52 | $99.91 | $96.90 | 9,975 |
2017-02-10 | $98.85 | $99.37 | $98.85 | $99.30 | $96.30 | 6,123 |
2017-02-09 | $97.31 | $98.74 | $97.31 | $98.50 | $95.53 | 8,484 |
2017-02-08 | $96.17 | $97.30 | $96.17 | $97.12 | $94.20 | 11,465 |
2017-02-07 | $97.45 | $97.89 | $96.93 | $97.19 | $94.26 | 8,018 |
2017-02-06 | $97.80 | $97.80 | $96.87 | $97.20 | $94.27 | 5,881 |
2017-02-03 | $97.05 | $98.26 | $97.05 | $98.16 | $95.20 | 8,267 |
2017-02-02 | $97.13 | $97.16 | $96.56 | $96.88 | $93.96 | 6,643 |
2017-02-01 | $98.09 | $98.09 | $96.83 | $97.12 | $94.19 | 6,206 |
2017-01-31 | $96.61 | $97.66 | $96.10 | $97.16 | $94.23 | 5,454 |
2017-01-30 | $96.76 | $96.76 | $95.47 | $96.30 | $93.40 | 9,158 |
2017-01-27 | $97.40 | $97.58 | $96.99 | $97.36 | $94.43 | 6,421 |
2017-01-26 | $98.38 | $98.38 | $97.41 | $97.56 | $94.62 | 7,067 |
2017-01-25 | $97.82 | $98.30 | $97.74 | $98.16 | $95.20 | 6,643 |
2017-01-24 | $95.80 | $97.28 | $95.65 | $97.23 | $94.30 | 7,334 |
2017-01-23 | $95.29 | $95.40 | $94.82 | $95.32 | $92.45 | 7,025 |
2017-01-20 | $95.96 | $95.96 | $95.27 | $95.34 | $92.47 | 6,746 |
2017-01-19 | $96.15 | $96.15 | $94.93 | $95.09 | $92.23 | 6,169 |
2017-01-18 | $95.85 | $95.98 | $95.50 | $95.98 | $93.09 | 8,282 |
2017-01-17 | $96.75 | $96.75 | $95.32 | $95.32 | $92.45 | 3,772 |
2017-01-13 | $96.82 | $97.25 | $96.79 | $96.92 | $94.00 | 5,303 |
2017-01-12 | $96.72 | $96.72 | $95.00 | $95.96 | $93.07 | 9,359 |
2017-01-11 | $96.90 | $97.15 | $96.34 | $97.07 | $94.15 | 6,690 |
2017-01-10 | $95.71 | $96.90 | $95.71 | $96.90 | $93.98 | 9,283 |
2017-01-09 | $96.69 | $96.69 | $95.73 | $95.86 | $92.97 | 15,751 |
2017-01-06 | $97.57 | $97.59 | $96.64 | $96.76 | $93.85 | 9,283 |
2017-01-05 | $97.79 | $97.81 | $97.05 | $97.53 | $94.59 | 5,727 |
2017-01-04 | $97.62 | $98.99 | $97.62 | $98.82 | $95.84 | 19,333 |
2017-01-03 | $97.77 | $97.98 | $96.37 | $97.40 | $94.46 | 40,385 |
2016-12-30 | $97.26 | $97.26 | $96.55 | $96.57 | $93.66 | 8,504 |
2016-12-29 | $97.27 | $97.68 | $96.76 | $97.02 | $94.10 | 9,933 |
2016-12-28 | $98.27 | $98.27 | $97.07 | $97.16 | $94.23 | 4,134 |
2016-12-27 | $97.59 | $98.36 | $97.59 | $98.22 | $95.26 | 5,917 |
2016-12-23 | $97.35 | $97.49 | $97.25 | $97.49 | $94.55 | 2,841 |
2016-12-22 | $97.78 | $97.79 | $96.95 | $97.13 | $94.20 | 17,850 |
2016-12-21 | $98.65 | $98.65 | $98.05 | $98.30 | $95.34 | 9,401 |
2016-12-20 | $97.69 | $98.70 | $97.63 | $98.70 | $95.73 | 10,729 |
2016-12-19 | $96.95 | $97.83 | $96.95 | $97.20 | $94.27 | 6,017 |
2016-12-16 | $97.27 | $97.80 | $96.70 | $96.70 | $93.79 | 6,196 |
2016-12-15 | $96.82 | $97.84 | $96.74 | $96.81 | $93.81 | 7,012 |
2016-12-14 | $97.56 | $97.56 | $96.37 | $96.38 | $93.39 | 4,287 |
2016-12-13 | $97.77 | $97.84 | $97.06 | $97.25 | $94.24 | 5,029 |
2016-12-12 | $97.98 | $98.18 | $96.87 | $97.23 | $94.22 | 10,038 |
2016-12-09 | $98.43 | $98.69 | $97.92 | $98.42 | $95.37 | 10,917 |
2016-12-08 | $96.19 | $97.87 | $95.86 | $97.77 | $94.74 | 8,514 |
2016-12-07 | $95.53 | $96.26 | $94.69 | $96.03 | $93.06 | 15,016 |
2016-12-06 | $94.65 | $95.37 | $94.13 | $95.22 | $92.27 | 9,102 |
2016-12-05 | $93.22 | $94.28 | $92.96 | $94.24 | $91.32 | 7,796 |
2016-12-02 | $92.78 | $93.08 | $92.50 | $92.69 | $89.82 | 2,248 |
2016-12-01 | $93.71 | $94.10 | $92.46 | $92.61 | $89.74 | 15,935 |
2016-11-30 | $94.79 | $94.79 | $93.33 | $93.48 | $90.58 | 59,514 |
2016-11-29 | $94.85 | $94.94 | $94.33 | $94.33 | $91.40 | 10,853 |
2016-11-28 | $95.47 | $95.47 | $94.15 | $94.15 | $91.23 | 5,929 |
2016-11-25 | $94.99 | $95.44 | $94.99 | $95.44 | $92.48 | 836 |
2016-11-23 | $93.74 | $94.94 | $93.74 | $94.94 | $92.00 | 6,438 |
2016-11-22 | $93.97 | $94.00 | $93.13 | $94.00 | $91.09 | 13,468 |
2016-11-21 | $93.44 | $93.44 | $92.70 | $93.39 | $90.50 | 13,518 |
2016-11-18 | $92.85 | $93.00 | $92.47 | $93.00 | $90.12 | 8,082 |
2016-11-17 | $92.20 | $92.62 | $92.20 | $92.56 | $89.69 | 4,308 |
2016-11-16 | $91.32 | $91.93 | $91.29 | $91.40 | $88.56 | 16,922 |
2016-11-15 | $91.32 | $91.84 | $90.66 | $91.55 | $88.71 | 7,387 |
2016-11-14 | $90.99 | $91.68 | $90.96 | $91.29 | $88.46 | 7,579 |
2016-11-11 | $87.96 | $90.20 | $87.96 | $90.18 | $87.38 | 11,656 |
2016-11-10 | $86.93 | $88.54 | $86.75 | $87.93 | $85.21 | 20,344 |
2016-11-09 | $82.45 | $86.37 | $82.45 | $86.23 | $83.56 | 45,021 |
2016-11-08 | $82.90 | $83.90 | $82.69 | $83.63 | $81.04 | 17,585 |
2016-11-07 | $82.08 | $83.38 | $82.08 | $83.38 | $80.80 | 11,176 |
2016-11-04 | $80.79 | $82.22 | $80.79 | $81.42 | $78.90 | 41,525 |
2016-11-03 | $81.49 | $81.68 | $80.77 | $80.80 | $78.30 | 20,323 |
2016-11-02 | $81.82 | $82.23 | $81.39 | $81.46 | $78.94 | 29,142 |
2016-11-01 | $82.67 | $82.67 | $81.17 | $81.71 | $79.18 | 8,222 |
2016-10-31 | $82.29 | $82.61 | $81.97 | $82.61 | $80.05 | 8,964 |
2016-10-28 | $82.36 | $82.45 | $82.00 | $82.05 | $79.51 | 6,144 |
2016-10-27 | $83.33 | $83.33 | $82.11 | $82.22 | $79.67 | 12,762 |
2016-10-26 | $84.04 | $84.40 | $83.41 | $83.46 | $80.87 | 4,258 |
2016-10-25 | $84.92 | $84.92 | $84.25 | $84.29 | $81.68 | 4,867 |
2016-10-24 | $85.68 | $86.21 | $85.68 | $85.84 | $83.18 | 44,980 |
2016-10-21 | $85.01 | $85.22 | $84.95 | $85.22 | $82.58 | 5,309 |
2016-10-20 | $85.42 | $85.80 | $85.19 | $85.46 | $82.81 | 8,370 |
2016-10-19 | $85.65 | $86.39 | $85.65 | $86.05 | $83.38 | 2,324 |
2016-10-18 | $86.15 | $86.35 | $85.87 | $85.87 | $83.21 | 3,149 |
2016-10-17 | $86.32 | $86.32 | $85.70 | $85.70 | $83.05 | 6,173 |
2016-10-14 | $86.91 | $87.04 | $86.21 | $86.21 | $83.54 | 2,738 |
2016-10-13 | $86.93 | $86.93 | $86.47 | $86.78 | $84.09 | 1,986 |
2016-10-12 | $87.40 | $87.70 | $87.40 | $87.55 | $84.84 | 1,702 |
2016-10-11 | $89.10 | $89.10 | $87.11 | $87.26 | $84.56 | 8,036 |
2016-10-10 | $88.61 | $89.32 | $88.61 | $89.16 | $86.39 | 7,589 |
2016-10-07 | $88.88 | $88.88 | $87.66 | $88.10 | $85.37 | 1,076 |
2016-10-06 | $88.56 | $88.70 | $88.04 | $88.67 | $85.92 | 6,020 |
2016-10-05 | $88.51 | $89.44 | $88.51 | $88.77 | $86.02 | 1,927 |
2016-10-04 | $88.70 | $88.85 | $88.15 | $88.15 | $85.42 | 3,651 |
2016-10-03 | $88.68 | $88.68 | $88.06 | $88.52 | $85.78 | 10,818 |
2016-09-30 | $87.95 | $89.15 | $87.95 | $89.15 | $86.39 | 3,827 |
2016-09-29 | $89.42 | $89.42 | $87.98 | $87.98 | $85.25 | 4,678 |
2016-09-28 | $89.06 | $89.17 | $88.90 | $89.11 | $86.35 | 1,902 |
2016-09-27 | $88.50 | $88.91 | $88.42 | $88.81 | $86.06 | 7,845 |
2016-09-26 | $89.15 | $89.23 | $88.43 | $88.43 | $85.69 | 11,437 |
2016-09-23 | $90.26 | $90.26 | $89.70 | $89.70 | $86.92 | 6,062 |
2016-09-22 | $89.65 | $90.39 | $89.65 | $90.39 | $87.59 | 7,283 |
2016-09-21 | $88.68 | $89.30 | $87.98 | $89.25 | $86.49 | 10,826 |
2016-09-20 | $88.36 | $88.47 | $87.76 | $87.76 | $85.04 | 11,830 |
2016-09-19 | $87.72 | $88.69 | $87.72 | $88.20 | $85.47 | 6,385 |
2016-09-16 | $87.51 | $87.87 | $87.47 | $87.74 | $85.02 | 5,881 |
2016-09-15 | $86.66 | $87.79 | $86.66 | $87.77 | $84.92 | 6,737 |
2016-09-14 | $86.76 | $86.89 | $86.41 | $86.41 | $83.61 | 4,034 |
2016-09-13 | $87.61 | $87.61 | $86.21 | $86.63 | $83.82 | 62,569 |
2016-09-12 | $86.97 | $88.00 | $86.77 | $88.00 | $85.15 | 7,335 |
2016-09-09 | $88.89 | $88.89 | $87.20 | $87.20 | $84.37 | 5,434 |
2016-09-08 | $89.73 | $89.89 | $89.66 | $89.75 | $86.84 | 14,347 |
2016-09-07 | $89.16 | $89.90 | $89.16 | $89.90 | $86.98 | 4,848 |
2016-09-06 | $89.29 | $89.29 | $88.64 | $88.95 | $86.07 | 10,260 |
2016-09-02 | $88.85 | $88.99 | $88.55 | $88.99 | $86.11 | 2,422 |
2016-09-01 | $88.08 | $88.35 | $87.55 | $88.20 | $85.34 | 11,971 |
2016-08-31 | $88.52 | $88.52 | $87.53 | $87.92 | $85.07 | 3,180 |
2016-08-30 | $88.43 | $88.62 | $88.02 | $88.43 | $85.57 | 6,191 |
2016-08-29 | $87.80 | $88.35 | $87.80 | $88.22 | $85.36 | 12,671 |
2016-08-26 | $87.72 | $88.14 | $87.05 | $87.78 | $84.93 | 4,847 |
2016-08-25 | $87.73 | $87.87 | $87.53 | $87.53 | $84.69 | 1,234 |
2016-08-24 | $88.28 | $88.28 | $87.88 | $87.88 | $85.03 | 1,987 |
2016-08-23 | $87.12 | $88.35 | $87.12 | $88.07 | $85.22 | 4,620 |
2016-08-22 | $86.85 | $87.24 | $86.85 | $87.20 | $84.37 | 6,015 |
2016-08-19 | $86.77 | $86.97 | $86.63 | $86.97 | $84.15 | 2,809 |
2016-08-18 | $86.54 | $87.07 | $86.54 | $86.94 | $84.12 | 4,371 |
2016-08-17 | $86.76 | $86.81 | $86.23 | $86.46 | $83.66 | 2,900 |
2016-08-16 | $87.36 | $87.36 | $86.94 | $87.09 | $84.27 | 2,971 |
2016-08-15 | $86.95 | $87.77 | $86.95 | $87.64 | $84.80 | 6,409 |
2016-08-12 | $86.92 | $87.15 | $86.66 | $86.95 | $84.13 | 9,848 |
2016-08-11 | $87.11 | $87.21 | $86.83 | $86.98 | $84.16 | 4,625 |
2016-08-10 | $87.23 | $87.23 | $86.31 | $86.66 | $83.85 | 3,519 |
2016-08-09 | $86.90 | $87.23 | $86.90 | $87.13 | $84.30 | 2,218 |
2016-08-08 | $87.42 | $87.42 | $86.65 | $86.65 | $83.84 | 3,039 |
2016-08-05 | $87.02 | $87.57 | $86.99 | $87.36 | $84.53 | 5,122 |
2016-08-04 | $86.76 | $86.76 | $86.57 | $86.57 | $83.76 | 1,585 |
2016-08-03 | $85.89 | $86.62 | $85.89 | $86.62 | $83.81 | 3,881 |
2016-08-02 | $86.97 | $86.97 | $85.70 | $85.97 | $83.18 | 7,862 |
2016-08-01 | $86.91 | $87.54 | $86.91 | $87.31 | $84.48 | 7,000 |
2016-07-29 | $87.28 | $87.30 | $86.79 | $87.10 | $84.28 | 5,295 |
2016-07-28 | $87.40 | $87.61 | $87.40 | $87.49 | $84.65 | 3,304 |
2016-07-27 | $87.13 | $87.58 | $86.97 | $87.58 | $84.74 | 2,251 |
2016-07-26 | $86.46 | $86.94 | $86.46 | $86.90 | $84.08 | 4,225 |
2016-07-25 | $86.65 | $86.65 | $86.35 | $86.47 | $83.67 | 3,797 |
2016-07-22 | $86.04 | $86.91 | $86.04 | $86.62 | $83.82 | 5,136 |
2016-07-21 | $86.52 | $86.66 | $85.84 | $86.08 | $83.29 | 15,162 |
2016-07-20 | $86.07 | $86.68 | $86.07 | $86.49 | $83.69 | 3,323 |
2016-07-19 | $86.30 | $86.45 | $85.72 | $85.86 | $83.08 | 6,944 |
2016-07-18 | $86.37 | $86.80 | $86.25 | $86.37 | $83.57 | 2,758 |
2016-07-15 | $86.57 | $86.57 | $86.26 | $86.26 | $83.46 | 4,818 |
2016-07-14 | $86.80 | $86.85 | $86.36 | $86.43 | $83.63 | 6,051 |
2016-07-13 | $86.82 | $86.82 | $86.01 | $86.18 | $83.39 | 10,488 |
2016-07-12 | $86.16 | $86.70 | $86.16 | $86.45 | $83.64 | 9,975 |
2016-07-11 | $85.04 | $85.70 | $85.04 | $85.54 | $82.77 | 9,791 |
2016-07-08 | $83.52 | $84.77 | $83.52 | $84.49 | $81.75 | 91,175 |
2016-07-07 | $82.58 | $83.00 | $82.09 | $82.70 | $80.02 | 7,332 |
2016-07-06 | $81.18 | $82.44 | $81.17 | $82.44 | $79.77 | 9,975 |
2016-07-05 | $82.02 | $82.02 | $81.11 | $81.47 | $78.83 | 5,147 |
2016-07-01 | $82.25 | $82.83 | $82.07 | $82.39 | $79.72 | 6,650 |
2016-06-30 | $80.73 | $82.08 | $80.54 | $82.08 | $79.42 | 18,444 |
2016-06-29 | $79.37 | $80.57 | $79.37 | $80.57 | $77.96 | 6,501 |
2016-06-28 | $78.15 | $78.99 | $78.15 | $78.84 | $76.28 | 12,464 |
2016-06-27 | $78.54 | $78.64 | $76.91 | $77.28 | $74.77 | 24,654 |
2016-06-24 | $80.09 | $80.79 | $79.40 | $79.58 | $77.00 | 12,804 |
2016-06-23 | $81.94 | $82.76 | $81.94 | $82.70 | $80.02 | 26,236 |
2016-06-22 | $81.35 | $82.00 | $81.08 | $81.26 | $78.62 | 5,369 |
2016-06-21 | $81.94 | $81.94 | $81.15 | $81.60 | $78.95 | 7,226 |
2016-06-20 | $81.63 | $82.63 | $81.63 | $81.94 | $79.28 | 4,881 |
2016-06-17 | $81.44 | $81.69 | $80.50 | $80.67 | $78.06 | 9,374 |
2016-06-16 | $80.96 | $81.43 | $80.59 | $81.39 | $78.74 | 7,223 |
2016-06-15 | $81.88 | $82.29 | $81.55 | $81.55 | $78.89 | 6,982 |
2016-06-14 | $81.97 | $81.97 | $81.27 | $81.66 | $79.00 | 4,820 |
2016-06-13 | $82.98 | $83.01 | $81.74 | $81.79 | $79.12 | 6,734 |
2016-06-10 | $83.31 | $83.35 | $82.67 | $82.77 | $80.07 | 7,097 |
2016-06-09 | $84.25 | $84.25 | $83.88 | $84.08 | $81.34 | 6,992 |
2016-06-08 | $83.74 | $84.80 | $83.70 | $84.53 | $81.77 | 10,555 |
2016-06-07 | $83.60 | $84.02 | $83.30 | $83.71 | $80.98 | 7,753 |
2016-06-06 | $82.68 | $83.80 | $82.66 | $83.50 | $80.78 | 17,344 |
2016-06-03 | $83.02 | $83.02 | $82.11 | $82.57 | $79.88 | 4,831 |
2016-06-02 | $82.74 | $83.12 | $82.74 | $83.12 | $80.41 | 1,510 |
2016-06-01 | $82.05 | $82.97 | $81.98 | $82.94 | $80.24 | 5,830 |
2016-05-31 | $82.04 | $82.24 | $81.89 | $82.12 | $79.44 | 5,981 |
2016-05-27 | $81.28 | $81.93 | $81.28 | $81.84 | $79.17 | 6,149 |
2016-05-26 | $81.31 | $81.44 | $81.07 | $81.27 | $78.62 | 15,509 |
2016-05-25 | $81.25 | $81.46 | $81.13 | $81.26 | $78.61 | 18,686 |
2016-05-24 | $79.16 | $81.12 | $79.16 | $80.98 | $78.34 | 19,252 |
2016-05-23 | $79.33 | $79.47 | $78.94 | $78.94 | $76.37 | 3,945 |
2016-05-20 | $78.34 | $78.98 | $78.34 | $78.95 | $76.38 | 12,370 |
2016-05-19 | $77.83 | $78.35 | $77.20 | $77.70 | $75.17 | 11,289 |
2016-05-18 | $77.51 | $79.03 | $77.51 | $78.45 | $75.89 | 9,459 |
2016-05-17 | $78.63 | $79.00 | $77.25 | $77.61 | $75.08 | 9,571 |
2016-05-16 | $78.26 | $79.29 | $78.26 | $79.00 | $76.42 | 8,329 |
2016-05-13 | $78.70 | $78.70 | $77.99 | $78.11 | $75.56 | 13,755 |
2016-05-12 | $78.98 | $79.03 | $77.81 | $78.24 | $75.69 | 6,970 |
2016-05-11 | $79.43 | $79.92 | $78.61 | $78.61 | $76.05 | 7,006 |
2016-05-10 | $79.76 | $79.80 | $79.16 | $79.80 | $77.20 | 11,036 |
2016-05-09 | $78.79 | $79.75 | $78.79 | $79.34 | $76.75 | 9,906 |
2016-05-06 | $77.96 | $78.76 | $77.59 | $78.76 | $76.19 | 30,899 |
2016-05-05 | $78.53 | $78.75 | $78.25 | $78.26 | $75.71 | 5,197 |
2016-05-04 | $78.39 | $78.49 | $77.98 | $78.30 | $75.75 | 12,202 |
2016-05-03 | $79.37 | $79.37 | $78.61 | $78.80 | $76.23 | 6,752 |
2016-05-02 | $79.33 | $79.95 | $79.15 | $79.87 | $77.27 | 9,711 |
2016-04-29 | $79.44 | $79.44 | $78.70 | $79.00 | $76.42 | 8,473 |
2016-04-28 | $80.61 | $80.90 | $79.57 | $79.57 | $76.98 | 8,791 |
2016-04-27 | $80.97 | $81.14 | $80.40 | $80.90 | $78.26 | 15,526 |
2016-04-26 | $80.76 | $81.01 | $80.11 | $80.97 | $78.33 | 11,307 |
2016-04-25 | $80.88 | $80.88 | $80.13 | $80.39 | $77.77 | 14,814 |
2016-04-22 | $80.30 | $81.21 | $80.30 | $80.95 | $78.31 | 11,854 |
2016-04-21 | $80.88 | $80.88 | $80.22 | $80.30 | $77.68 | 68,612 |
2016-04-20 | $80.68 | $81.24 | $80.58 | $80.95 | $78.31 | 42,880 |
2016-04-19 | $80.91 | $80.94 | $80.21 | $80.72 | $78.09 | 6,921 |
2016-04-18 | $79.80 | $80.79 | $79.80 | $80.77 | $78.14 | 7,092 |
2016-04-15 | $79.83 | $80.23 | $79.64 | $80.09 | $77.48 | 8,097 |
2016-04-14 | $79.91 | $80.30 | $79.65 | $80.10 | $77.49 | 43,229 |
2016-04-13 | $78.60 | $80.15 | $78.60 | $80.15 | $77.54 | 6,328 |
2016-04-12 | $77.60 | $78.46 | $77.60 | $78.34 | $75.79 | 11,768 |
2016-04-11 | $78.32 | $79.00 | $77.60 | $77.60 | $75.07 | 9,764 |
2016-04-08 | $78.37 | $78.58 | $77.72 | $78.23 | $75.68 | 11,021 |
2016-04-07 | $78.22 | $78.54 | $77.50 | $77.79 | $75.25 | 15,891 |
2016-04-06 | $77.76 | $78.74 | $77.76 | $78.74 | $76.17 | 5,779 |
2016-04-05 | $77.82 | $78.33 | $77.72 | $77.72 | $75.19 | 21,805 |
2016-04-04 | $79.06 | $79.23 | $78.40 | $78.40 | $75.84 | 7,961 |
2016-04-01 | $78.46 | $79.27 | $78.22 | $79.22 | $76.64 | 13,598 |
2016-03-31 | $78.64 | $79.11 | $78.52 | $78.83 | $76.26 | 7,807 |
2016-03-30 | $78.70 | $78.99 | $78.09 | $78.51 | $75.95 | 183,615 |
2016-03-29 | $75.72 | $78.39 | $75.72 | $78.39 | $75.83 | 24,007 |
2016-03-28 | $76.13 | $76.28 | $75.47 | $76.02 | $73.54 | 6,025 |
2016-03-24 | $75.31 | $75.86 | $74.87 | $75.85 | $73.38 | 7,282 |
2016-03-23 | $76.37 | $76.43 | $76.04 | $76.04 | $73.56 | 1,657 |
2016-03-22 | $76.35 | $77.24 | $76.35 | $76.88 | $74.37 | 3,883 |
2016-03-21 | $76.93 | $77.21 | $76.58 | $76.71 | $74.21 | 7,116 |
2016-03-18 | $76.68 | $77.30 | $76.68 | $77.12 | $74.61 | 5,739 |
2016-03-17 | $75.79 | $76.84 | $75.31 | $76.58 | $73.70 | 4,736 |
2016-03-16 | $75.10 | $76.12 | $75.10 | $75.88 | $73.03 | 4,337 |
2016-03-15 | $75.65 | $75.74 | $75.32 | $75.46 | $72.63 | 6,204 |
2016-03-14 | $76.53 | $76.80 | $76.30 | $76.70 | $73.82 | 4,127 |
2016-03-11 | $75.96 | $76.94 | $75.93 | $76.91 | $74.02 | 7,445 |
2016-03-10 | $76.53 | $76.54 | $74.71 | $75.09 | $72.27 | 8,409 |
2016-03-09 | $76.10 | $76.28 | $75.72 | $76.09 | $73.23 | 8,239 |
2016-03-08 | $77.02 | $77.02 | $76.12 | $76.19 | $73.33 | 8,877 |
2016-03-07 | $76.62 | $77.57 | $76.62 | $77.34 | $74.43 | 7,268 |
2016-03-04 | $76.70 | $77.24 | $76.56 | $76.82 | $73.93 | 11,007 |
2016-03-03 | $76.06 | $76.73 | $75.85 | $76.73 | $73.85 | 16,479 |
2016-03-02 | $75.72 | $75.95 | $75.45 | $75.87 | $73.02 | 11,357 |
2016-03-01 | $74.92 | $75.95 | $74.67 | $75.95 | $73.10 | 6,381 |
2016-02-29 | $74.99 | $75.45 | $74.51 | $74.52 | $71.72 | 7,917 |
2016-02-26 | $74.95 | $75.06 | $74.60 | $74.92 | $72.11 | 28,428 |
2016-02-25 | $74.01 | $74.42 | $73.70 | $74.42 | $71.62 | 11,402 |
2016-02-24 | $72.13 | $73.80 | $71.99 | $73.79 | $71.02 | 28,193 |
2016-02-23 | $72.98 | $73.39 | $72.92 | $72.95 | $70.21 | 56,053 |
2016-02-22 | $73.13 | $73.55 | $72.90 | $73.21 | $70.46 | 11,908 |
2016-02-19 | $71.52 | $72.43 | $71.45 | $72.38 | $69.66 | 21,043 |
2016-02-18 | $72.12 | $72.20 | $71.51 | $71.70 | $69.01 | 9,417 |
2016-02-17 | $71.74 | $72.43 | $71.74 | $72.07 | $69.36 | 16,858 |
2016-02-16 | $69.94 | $71.06 | $69.85 | $70.92 | $68.26 | 19,888 |
2016-02-12 | $68.86 | $69.39 | $68.36 | $69.23 | $66.63 | 55,981 |
2016-02-11 | $67.86 | $68.47 | $67.44 | $68.26 | $65.70 | 34,466 |
2016-02-10 | $69.35 | $70.48 | $68.89 | $68.89 | $66.30 | 76,082 |
2016-02-09 | $67.99 | $69.56 | $67.97 | $68.89 | $66.30 | 63,070 |
2016-02-08 | $69.25 | $69.25 | $67.89 | $68.85 | $66.26 | 50,462 |
2016-02-05 | $72.13 | $72.13 | $70.01 | $70.06 | $67.43 | 24,739 |
2016-02-04 | $72.06 | $73.25 | $71.87 | $72.40 | $69.68 | 16,877 |
2016-02-03 | $73.18 | $73.18 | $71.00 | $72.19 | $69.48 | 48,869 |
2016-02-02 | $73.40 | $73.47 | $72.30 | $72.64 | $69.91 | 19,938 |
2016-02-01 | $73.75 | $74.49 | $73.34 | $74.16 | $71.37 | 32,767 |
2016-01-29 | $71.96 | $74.22 | $71.96 | $74.22 | $71.43 | 15,862 |
2016-01-28 | $72.52 | $72.64 | $71.53 | $71.72 | $69.02 | 12,564 |
2016-01-27 | $73.08 | $73.26 | $71.56 | $71.73 | $69.04 | 65,512 |
2016-01-26 | $72.17 | $73.51 | $71.93 | $73.44 | $70.68 | 23,521 |
2016-01-25 | $72.69 | $72.87 | $71.80 | $71.88 | $69.18 | 8,928 |
2016-01-22 | $72.52 | $73.04 | $72.25 | $73.01 | $70.27 | 30,110 |
2016-01-21 | $71.90 | $72.57 | $71.18 | $71.43 | $68.75 | 17,987 |
2016-01-20 | $70.20 | $72.51 | $68.97 | $71.79 | $69.09 | 50,019 |
2016-01-19 | $72.74 | $72.89 | $70.40 | $71.32 | $68.64 | 105,150 |
2016-01-15 | $71.75 | $72.29 | $70.45 | $72.29 | $69.57 | 35,526 |
2016-01-14 | $72.11 | $73.73 | $71.41 | $73.34 | $70.58 | 58,371 |
2016-01-13 | $74.84 | $74.84 | $71.45 | $71.99 | $69.29 | 56,344 |
2016-01-12 | $74.64 | $75.13 | $73.45 | $74.17 | $71.38 | 55,315 |
2016-01-11 | $74.63 | $74.72 | $73.39 | $74.03 | $71.25 | 41,461 |
2016-01-08 | $75.79 | $76.16 | $74.11 | $74.11 | $71.32 | 29,118 |
2016-01-07 | $76.22 | $76.80 | $75.36 | $75.42 | $72.59 | 52,427 |
2016-01-06 | $77.36 | $78.08 | $77.20 | $77.52 | $74.61 | 71,358 |
2016-01-05 | $78.45 | $78.73 | $78.30 | $78.38 | $75.44 | 21,553 |
2016-01-04 | $79.39 | $79.39 | $77.94 | $78.12 | $75.19 | 71,502 |
2015-12-31 | $81.75 | $81.82 | $80.86 | $80.86 | $77.82 | 17,698 |
2015-12-30 | $82.62 | $82.62 | $82.01 | $82.01 | $78.93 | 18,943 |
2015-12-29 | $82.17 | $82.78 | $81.91 | $82.78 | $79.67 | 24,802 |
2015-12-28 | $81.64 | $81.72 | $81.04 | $81.72 | $78.65 | 12,598 |
2015-12-24 | $81.75 | $82.23 | $81.71 | $82.00 | $78.92 | 12,995 |
2015-12-23 | $81.62 | $81.85 | $81.31 | $81.71 | $78.64 | 10,307 |
2015-12-22 | $81.08 | $81.24 | $80.06 | $81.24 | $78.19 | 16,818 |
2015-12-21 | $80.63 | $80.89 | $80.15 | $80.83 | $77.79 | 38,772 |
2015-12-18 | $81.27 | $81.29 | $80.34 | $80.34 | $77.32 | 25,987 |
2015-12-17 | $83.12 | $83.12 | $81.76 | $81.76 | $78.52 | 9,027 |
2015-12-16 | $81.85 | $82.86 | $81.63 | $82.74 | $79.46 | 41,961 |
2015-12-15 | $80.87 | $81.89 | $80.87 | $81.56 | $78.33 | 8,865 |
2015-12-14 | $81.26 | $81.26 | $79.61 | $80.33 | $77.15 | 153,661 |
2015-12-11 | $82.45 | $82.45 | $80.87 | $80.87 | $77.67 | 15,986 |
2015-12-10 | $82.58 | $83.40 | $82.58 | $83.01 | $79.72 | 9,452 |
2015-12-09 | $83.47 | $84.20 | $82.45 | $82.57 | $79.30 | 40,852 |
2015-12-08 | $82.92 | $83.96 | $82.41 | $83.76 | $80.44 | 20,801 |
2015-12-07 | $85.09 | $85.09 | $83.27 | $83.50 | $80.20 | 10,254 |
2015-12-04 | $84.07 | $85.10 | $84.07 | $84.90 | $81.54 | 27,412 |
2015-12-03 | $85.99 | $85.99 | $83.80 | $83.98 | $80.65 | 10,493 |
2015-12-02 | $86.50 | $86.50 | $85.56 | $85.68 | $82.28 | 8,727 |
2015-12-01 | $85.96 | $86.66 | $85.65 | $86.44 | $83.02 | 19,350 |
2015-11-30 | $86.40 | $86.46 | $85.50 | $85.50 | $82.11 | 9,111 |
2015-11-27 | $85.91 | $86.30 | $85.88 | $86.25 | $82.83 | 2,502 |
2015-11-25 | $85.45 | $86.07 | $85.45 | $85.90 | $82.50 | 14,477 |
2015-11-24 | $84.34 | $85.31 | $84.06 | $85.16 | $81.79 | 20,487 |
2015-11-23 | $84.15 | $85.00 | $84.15 | $84.66 | $81.31 | 10,149 |
2015-11-20 | $83.94 | $84.60 | $83.94 | $84.30 | $80.96 | 11,107 |
2015-11-19 | $84.26 | $84.26 | $83.50 | $83.67 | $80.36 | 12,501 |
2015-11-18 | $83.45 | $84.28 | $83.28 | $84.23 | $80.89 | 5,961 |
2015-11-17 | $83.50 | $84.50 | $82.97 | $82.97 | $79.68 | 25,072 |
2015-11-16 | $82.41 | $83.38 | $82.23 | $83.25 | $79.95 | 14,137 |
2015-11-13 | $82.98 | $83.10 | $82.25 | $82.50 | $79.23 | 17,110 |
2015-11-12 | $84.14 | $84.14 | $82.94 | $82.94 | $79.66 | 21,644 |
2015-11-11 | $85.57 | $85.57 | $84.50 | $84.51 | $81.16 | 12,924 |
2015-11-10 | $84.99 | $85.58 | $84.78 | $85.48 | $82.09 | 54,231 |
2015-11-09 | $86.63 | $86.63 | $85.10 | $85.37 | $81.99 | 49,423 |
2015-11-06 | $86.00 | $86.87 | $85.52 | $86.78 | $83.34 | 22,719 |
2015-11-05 | $86.58 | $86.73 | $85.57 | $86.34 | $82.92 | 48,931 |
2015-11-04 | $87.45 | $87.60 | $86.68 | $87.04 | $83.59 | 228,870 |
2015-11-03 | $86.84 | $87.65 | $86.59 | $87.30 | $83.84 | 28,113 |
2015-11-02 | $85.42 | $87.44 | $85.42 | $87.08 | $83.63 | 71,751 |
2015-10-30 | $85.85 | $86.01 | $85.24 | $85.28 | $81.90 | 13,118 |
2015-10-29 | $87.53 | $87.53 | $85.47 | $85.78 | $82.38 | 23,482 |
2015-10-28 | $85.16 | $87.44 | $84.95 | $87.43 | $83.97 | 24,932 |
2015-10-27 | $85.49 | $85.77 | $84.44 | $84.85 | $81.49 | 15,732 |
2015-10-26 | $86.52 | $86.52 | $85.61 | $85.92 | $82.52 | 42,957 |
2015-10-23 | $85.91 | $86.43 | $85.38 | $86.28 | $82.86 | 15,099 |
2015-10-22 | $85.03 | $85.38 | $84.38 | $85.01 | $81.64 | 23,249 |
2015-10-21 | $86.45 | $86.45 | $84.69 | $84.77 | $81.42 | 14,812 |
2015-10-20 | $86.49 | $87.10 | $85.76 | $86.04 | $82.63 | 41,410 |
2015-10-19 | $85.60 | $86.91 | $85.60 | $86.58 | $83.15 | 13,688 |
2015-10-16 | $85.63 | $85.97 | $85.19 | $85.89 | $82.49 | 10,019 |
2015-10-15 | $83.55 | $85.62 | $83.39 | $85.56 | $82.17 | 20,180 |
2015-10-14 | $84.34 | $84.61 | $83.07 | $83.20 | $79.90 | 11,811 |
2015-10-13 | $85.26 | $86.05 | $84.24 | $84.24 | $80.90 | 11,581 |
2015-10-12 | $85.85 | $85.92 | $85.25 | $85.68 | $82.29 | 23,961 |
2015-10-09 | $85.53 | $85.94 | $85.43 | $85.55 | $82.16 | 64,883 |
2015-10-08 | $84.50 | $85.29 | $84.17 | $85.29 | $81.91 | 14,740 |
2015-10-07 | $83.25 | $84.66 | $83.25 | $84.56 | $81.21 | 25,176 |
2015-10-06 | $83.84 | $84.10 | $82.50 | $82.87 | $79.59 | 27,289 |
2015-10-05 | $82.37 | $83.96 | $82.37 | $83.96 | $80.63 | 54,239 |
2015-10-02 | $79.54 | $81.71 | $79.20 | $81.59 | $78.36 | 61,285 |
2015-10-01 | $80.69 | $80.76 | $79.53 | $80.37 | $77.19 | 81,757 |
2015-09-30 | $80.12 | $80.77 | $79.78 | $80.71 | $77.51 | 32,483 |
2015-09-29 | $80.38 | $80.66 | $78.79 | $79.29 | $76.15 | 31,271 |
2015-09-28 | $83.21 | $83.21 | $79.89 | $80.26 | $77.08 | 37,219 |
2015-09-25 | $85.32 | $85.32 | $83.23 | $83.51 | $80.20 | 22,470 |
2015-09-24 | $84.62 | $84.62 | $83.13 | $84.39 | $81.05 | 10,895 |
2015-09-23 | $85.35 | $85.52 | $84.74 | $84.90 | $81.54 | 16,013 |
2015-09-22 | $85.99 | $85.99 | $84.64 | $84.96 | $81.60 | 23,730 |
2015-09-21 | $87.71 | $88.08 | $86.29 | $86.60 | $83.17 | 20,454 |
2015-09-18 | $87.26 | $87.88 | $86.61 | $86.61 | $83.18 | 22,994 |
2015-09-17 | $87.55 | $89.17 | $87.37 | $88.12 | $84.52 | 44,675 |
2015-09-16 | $86.65 | $87.54 | $86.50 | $87.54 | $83.97 | 63,194 |
2015-09-15 | $86.00 | $86.86 | $85.80 | $86.65 | $83.11 | 21,565 |
2015-09-14 | $85.86 | $86.00 | $85.30 | $85.63 | $82.13 | 19,352 |
2015-09-11 | $84.69 | $85.64 | $84.48 | $85.60 | $82.10 | 18,695 |
2015-09-10 | $84.72 | $85.61 | $84.30 | $85.29 | $81.81 | 12,167 |
2015-09-09 | $86.55 | $86.55 | $84.99 | $84.99 | $81.52 | 20,228 |
2015-09-08 | $85.21 | $85.95 | $84.90 | $85.95 | $82.44 | 19,643 |
2015-09-04 | $83.62 | $84.43 | $83.37 | $83.83 | $80.41 | 14,098 |
2015-09-03 | $84.58 | $85.70 | $84.24 | $84.42 | $80.97 | 43,768 |
2015-09-02 | $83.50 | $83.87 | $82.87 | $83.81 | $80.39 | 17,228 |
2015-09-01 | $84.13 | $84.13 | $82.37 | $82.77 | $79.39 | 60,330 |
2015-08-31 | $85.00 | $85.87 | $84.84 | $84.86 | $81.40 | 79,955 |
2015-08-28 | $84.95 | $85.67 | $84.60 | $85.67 | $82.17 | 60,279 |
2015-08-27 | $84.11 | $85.36 | $83.51 | $85.03 | $81.56 | 57,292 |
2015-08-26 | $82.77 | $83.53 | $81.09 | $83.35 | $79.95 | 72,108 |
2015-08-25 | $83.01 | $85.06 | $81.31 | $81.47 | $78.14 | 127,537 |
2015-08-24 | $81.07 | $84.35 | $58.03 | $81.54 | $78.21 | 120,389 |
2015-08-21 | $86.66 | $86.72 | $85.14 | $85.29 | $81.81 | 59,943 |
2015-08-20 | $89.00 | $89.00 | $87.00 | $87.01 | $83.46 | 32,083 |
2015-08-19 | $90.15 | $90.42 | $89.06 | $89.65 | $85.99 | 15,037 |