SPDR Dividend ETF (SDY) Exchange: NYSE ARCA
Data as of May 2, 2025
$125.88 ($-6.72) -5.07%
SPDR Dividend ETF - Daily Information
Click for more stock information on SPDR Dividend ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $131.07 |
Previous Close | $125.88 |
High | $131.21 |
Low | $125.83 |
Adjusted Open | $131.07 |
Previous Adjusted Close | $125.88 |
Adjusted High | $131.21 |
Adjusted Low | $125.83 |
About SPDR Dividend ETF (SDY)
In seeking to track the performance of the S&P High Yield Dividend Aristocrats Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the highest dividend yielding S&P Composite 1500® Index constituents that have followed a managed-dividends policy of consistently increasing dividends every year for at least 20 consecutive years. Stocks included in the Index have both capital growth and dividend income characteristics, as opposed to stocks that are pure yield, or pure capital oriented, and must meet minimum float-adjusted market capitalization and liquidity requirements. Stocks within the Index are weighted by indicated yield (annualized gross dividend payment per share divided by price per share) and weight-adjusted each quarter. The Index components are reviewed annually in January for continued inclusion in the Index and re-weighted quarterly after the closing of the last business day of January, April, July and October. If between annual reviews the Index Provider (as defined below) determines, based on publicly available information, that an Index constituent has eliminated or suspended its dividend, omitted a payment, or reduced its calendar year dividend amount and will no longer qualify for the Index at the subsequent reconstitution, the Index constituent will be removed from the index effective prior to the open of the first business day of the following month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and consumer staples sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 112 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Dividend ETF (SDY)
Historical Stock Data for SPDR Dividend ETF (SDY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $131.07 | $131.21 | $125.83 | $125.88 | $125.88 | 566,759 |
2025-04-03 | $134.33 | $135.14 | $132.53 | $132.60 | $132.60 | 472,372 |
2025-04-02 | $135.05 | $136.16 | $134.77 | $136.08 | $136.08 | 147,127 |
2025-04-01 | $135.46 | $135.97 | $134.60 | $135.58 | $135.58 | 376,997 |
2025-03-31 | $134.04 | $136.27 | $134.04 | $135.68 | $135.68 | 339,264 |
2025-03-28 | $135.20 | $135.45 | $134.05 | $134.29 | $134.29 | 652,843 |
2025-03-27 | $134.88 | $135.67 | $134.57 | $135.13 | $135.13 | 273,626 |
2025-03-26 | $133.97 | $135.14 | $133.97 | $134.79 | $134.79 | 423,810 |
2025-03-25 | $134.47 | $134.57 | $133.03 | $133.68 | $133.68 | 307,000 |
2025-03-24 | $133.96 | $134.77 | $133.74 | $134.38 | $134.38 | 203,891 |
2025-03-21 | $134.49 | $134.66 | $133.62 | $134.20 | $134.20 | 224,030 |
2025-03-20 | $135.29 | $135.71 | $134.77 | $135.09 | $135.09 | 161,764 |
2025-03-19 | $135.65 | $136.09 | $134.88 | $135.82 | $135.82 | 195,238 |
2025-03-18 | $135.89 | $136.05 | $135.18 | $135.53 | $135.53 | 187,811 |
2025-03-17 | $134.54 | $136.57 | $134.54 | $136.12 | $136.12 | 247,133 |
2025-03-14 | $133.38 | $134.82 | $133.08 | $134.62 | $134.62 | 221,031 |
2025-03-13 | $133.71 | $134.53 | $132.73 | $133.09 | $133.09 | 301,264 |
2025-03-12 | $135.04 | $135.20 | $133.28 | $133.58 | $133.58 | 266,442 |
2025-03-11 | $138.00 | $138.00 | $135.11 | $135.35 | $135.35 | 415,697 |
2025-03-10 | $138.18 | $140.92 | $137.65 | $138.34 | $138.34 | 400,161 |
2025-03-07 | $136.22 | $139.10 | $136.02 | $138.67 | $138.67 | 209,657 |
2025-03-06 | $135.75 | $136.79 | $135.18 | $136.45 | $136.45 | 294,966 |
2025-03-05 | $135.73 | $136.94 | $135.26 | $136.54 | $136.54 | 207,763 |
2025-03-04 | $138.09 | $138.31 | $135.88 | $135.93 | $135.93 | 256,451 |
2025-03-03 | $138.64 | $139.51 | $137.61 | $138.36 | $138.36 | 322,273 |
2025-02-28 | $137.11 | $138.40 | $136.68 | $138.29 | $138.29 | 277,344 |
2025-02-27 | $136.49 | $137.25 | $136.20 | $136.47 | $136.47 | 242,761 |
2025-02-26 | $137.81 | $137.81 | $136.46 | $136.76 | $136.76 | 266,691 |
2025-02-25 | $137.12 | $138.04 | $137.12 | $137.88 | $137.88 | 302,929 |
2025-02-24 | $136.67 | $137.60 | $136.29 | $136.96 | $136.96 | 291,260 |
2025-02-21 | $136.73 | $136.90 | $136.25 | $136.54 | $136.54 | 241,329 |
2025-02-20 | $135.79 | $136.76 | $135.67 | $136.66 | $136.66 | 267,407 |
2025-02-19 | $135.18 | $136.26 | $135.01 | $136.09 | $136.09 | 330,698 |
2025-02-18 | $134.23 | $135.22 | $133.99 | $135.12 | $135.12 | 417,987 |
2025-02-14 | $135.01 | $135.58 | $134.26 | $134.26 | $134.26 | 225,386 |
2025-02-13 | $133.91 | $134.99 | $133.67 | $134.88 | $134.88 | 447,913 |
2025-02-12 | $133.19 | $133.85 | $132.88 | $133.51 | $133.51 | 235,692 |
2025-02-11 | $133.38 | $134.45 | $133.11 | $134.44 | $134.44 | 244,580 |
2025-02-10 | $133.39 | $133.59 | $132.78 | $133.51 | $133.51 | 219,012 |
2025-02-07 | $133.73 | $133.74 | $132.78 | $132.90 | $132.90 | 228,476 |
2025-02-06 | $134.52 | $134.52 | $133.16 | $133.60 | $133.60 | 259,985 |
2025-02-05 | $134.03 | $134.29 | $133.27 | $134.21 | $134.21 | 201,860 |
2025-02-04 | $133.52 | $134.13 | $133.30 | $133.67 | $133.67 | 224,151 |
2025-02-03 | $133.22 | $134.52 | $132.34 | $134.05 | $134.05 | 456,375 |
2025-01-31 | $134.99 | $135.59 | $134.24 | $134.54 | $134.54 | 530,367 |
2025-01-30 | $134.61 | $135.68 | $134.59 | $135.23 | $135.23 | 194,153 |
2025-01-29 | $134.42 | $134.89 | $133.72 | $133.79 | $133.79 | 224,357 |
2025-01-28 | $135.92 | $136.05 | $134.35 | $134.50 | $134.50 | 236,031 |
2025-01-27 | $134.24 | $136.40 | $134.24 | $136.34 | $136.34 | 486,187 |
2025-01-24 | $133.71 | $134.25 | $133.48 | $133.91 | $133.91 | 316,221 |
2025-01-23 | $133.55 | $133.99 | $133.00 | $133.92 | $133.92 | 284,889 |
2025-01-22 | $134.65 | $134.71 | $133.37 | $133.37 | $133.37 | 375,479 |
2025-01-21 | $134.27 | $135.24 | $134.27 | $134.93 | $134.93 | 336,336 |
2025-01-17 | $133.65 | $134.18 | $133.32 | $133.77 | $133.77 | 245,814 |
2025-01-16 | $131.65 | $133.19 | $131.41 | $133.15 | $133.15 | 256,771 |
2025-01-15 | $132.59 | $132.96 | $131.52 | $131.84 | $131.84 | 242,480 |
2025-01-14 | $130.33 | $131.11 | $129.99 | $131.09 | $131.09 | 329,997 |
2025-01-13 | $128.63 | $129.97 | $128.60 | $129.91 | $129.91 | 303,108 |
2025-01-10 | $129.96 | $130.20 | $128.64 | $128.74 | $128.74 | 1,443,100 |
2025-01-08 | $130.40 | $130.91 | $129.56 | $130.84 | $130.84 | 239,194 |
2025-01-07 | $131.23 | $131.97 | $130.27 | $130.72 | $130.72 | 332,104 |
2025-01-06 | $132.15 | $132.34 | $130.64 | $130.74 | $130.74 | 439,180 |
2025-01-03 | $131.63 | $132.17 | $131.00 | $131.85 | $131.85 | 333,488 |
2025-01-02 | $132.64 | $132.95 | $130.96 | $131.27 | $131.27 | 277,220 |
2024-12-31 | $132.10 | $132.50 | $131.46 | $132.10 | $132.10 | 270,615 |
2024-12-30 | $132.22 | $132.22 | $130.96 | $131.66 | $131.66 | 331,597 |
2024-12-27 | $133.16 | $133.98 | $132.48 | $132.92 | $132.92 | 254,195 |
2024-12-26 | $133.06 | $133.85 | $132.92 | $133.69 | $133.69 | 171,782 |
2024-12-24 | $132.73 | $133.56 | $132.38 | $133.53 | $133.53 | 420,434 |
2024-12-23 | $132.28 | $132.77 | $131.57 | $132.72 | $132.72 | 344,673 |
2024-12-20 | $131.19 | $133.43 | $131.12 | $132.68 | $132.68 | 210,128 |
2024-12-19 | $133.38 | $134.06 | $132.51 | $132.51 | $131.49 | 362,009 |
2024-12-18 | $136.41 | $136.64 | $132.91 | $132.98 | $131.96 | 419,179 |
2024-12-17 | $136.74 | $137.37 | $136.23 | $136.45 | $135.40 | 277,107 |
2024-12-16 | $138.15 | $138.56 | $137.20 | $137.32 | $136.26 | 236,997 |
2024-12-13 | $138.69 | $138.73 | $137.85 | $138.22 | $137.15 | 301,345 |
2024-12-12 | $138.95 | $139.24 | $138.73 | $138.80 | $137.73 | 191,854 |
2024-12-11 | $139.99 | $140.11 | $138.99 | $139.05 | $137.98 | 199,948 |
2024-12-10 | $140.02 | $140.39 | $138.69 | $139.68 | $138.60 | 419,685 |
2024-12-09 | $140.44 | $141.06 | $140.08 | $140.20 | $139.12 | 246,596 |
2024-12-06 | $141.44 | $141.51 | $140.17 | $140.24 | $139.16 | 240,132 |
2024-12-05 | $141.53 | $141.68 | $140.97 | $141.06 | $139.97 | 860,261 |
2024-12-04 | $141.96 | $142.00 | $141.10 | $141.50 | $140.41 | 209,897 |
2024-12-03 | $143.46 | $143.49 | $142.09 | $142.11 | $141.01 | 239,031 |
2024-12-02 | $143.91 | $144.03 | $142.56 | $143.34 | $142.24 | 335,869 |
2024-11-29 | $143.93 | $144.33 | $143.81 | $144.00 | $144.00 | 93,311 |
2024-11-27 | $143.87 | $144.45 | $143.65 | $143.76 | $143.76 | 159,734 |
2024-11-26 | $143.65 | $143.65 | $142.87 | $143.47 | $143.47 | 148,716 |
2024-11-25 | $143.08 | $144.00 | $143.08 | $143.52 | $143.52 | 171,833 |
2024-11-22 | $141.51 | $142.41 | $141.51 | $142.31 | $142.31 | 173,998 |
2024-11-21 | $139.90 | $141.36 | $139.46 | $141.28 | $141.28 | 156,033 |
2024-11-20 | $139.40 | $139.69 | $138.73 | $139.62 | $139.62 | 147,315 |
2024-11-19 | $139.66 | $140.01 | $138.86 | $139.72 | $139.72 | 239,693 |
2024-11-18 | $139.69 | $140.62 | $139.62 | $140.34 | $140.34 | 169,047 |
2024-11-15 | $139.75 | $140.28 | $139.53 | $139.67 | $139.67 | 166,584 |
2024-11-14 | $140.85 | $141.00 | $139.85 | $139.90 | $139.90 | 818,128 |
2024-11-13 | $141.00 | $141.31 | $140.69 | $140.78 | $140.78 | 145,408 |
2024-11-12 | $141.76 | $141.95 | $140.73 | $140.86 | $140.86 | 173,637 |
2024-11-11 | $141.68 | $142.60 | $141.68 | $141.91 | $141.91 | 164,872 |
2024-11-08 | $140.75 | $141.88 | $140.72 | $141.55 | $141.55 | 162,638 |
2024-11-07 | $141.12 | $141.38 | $140.58 | $140.64 | $140.64 | 143,649 |
2024-11-06 | $141.66 | $141.66 | $140.18 | $140.96 | $140.96 | 221,479 |
2024-11-05 | $138.06 | $139.27 | $137.54 | $139.27 | $139.27 | 124,026 |
2024-11-04 | $138.13 | $138.91 | $137.79 | $138.13 | $138.13 | 153,332 |
2024-11-01 | $138.86 | $139.27 | $138.02 | $138.18 | $138.18 | 187,350 |
2024-10-31 | $138.80 | $139.26 | $138.15 | $138.18 | $138.18 | 211,238 |
2024-10-30 | $139.01 | $139.62 | $138.78 | $138.98 | $138.98 | 137,737 |
2024-10-29 | $139.69 | $139.95 | $139.14 | $139.24 | $139.24 | 195,132 |
2024-10-28 | $140.13 | $140.83 | $140.13 | $140.37 | $140.37 | 154,715 |
2024-10-25 | $141.24 | $141.41 | $139.57 | $139.68 | $139.68 | 246,664 |
2024-10-24 | $141.32 | $141.43 | $140.62 | $140.95 | $140.95 | 163,097 |
2024-10-23 | $141.06 | $141.64 | $140.70 | $141.32 | $141.32 | 159,122 |
2024-10-22 | $141.63 | $141.70 | $140.84 | $141.42 | $141.42 | 155,509 |
2024-10-21 | $143.66 | $143.91 | $142.30 | $142.51 | $142.51 | 141,704 |
2024-10-18 | $143.26 | $143.72 | $142.85 | $143.68 | $143.68 | 124,236 |
2024-10-17 | $143.74 | $143.74 | $142.89 | $143.17 | $143.17 | 145,208 |
2024-10-16 | $142.87 | $143.65 | $142.68 | $143.52 | $143.52 | 172,175 |
2024-10-15 | $142.58 | $144.06 | $142.52 | $142.67 | $142.67 | 169,830 |
2024-10-14 | $141.54 | $142.65 | $141.20 | $142.60 | $142.60 | 117,373 |
2024-10-11 | $140.38 | $141.51 | $140.38 | $141.46 | $141.46 | 153,108 |
2024-10-10 | $140.67 | $140.81 | $139.90 | $140.19 | $140.19 | 121,150 |
2024-10-09 | $139.87 | $141.03 | $139.74 | $140.61 | $140.61 | 139,924 |
2024-10-08 | $139.85 | $140.13 | $139.39 | $139.89 | $139.89 | 183,154 |
2024-10-07 | $140.63 | $140.63 | $139.35 | $139.80 | $139.80 | 162,034 |
2024-10-04 | $140.55 | $141.00 | $140.06 | $140.86 | $140.86 | 241,357 |
2024-10-03 | $141.10 | $141.22 | $140.21 | $140.55 | $140.55 | 237,904 |
2024-10-02 | $141.51 | $141.87 | $141.03 | $141.47 | $141.47 | 164,768 |
2024-10-01 | $141.96 | $142.27 | $141.26 | $141.89 | $141.89 | 247,303 |
2024-09-30 | $141.71 | $142.21 | $141.03 | $142.04 | $142.04 | 162,506 |
2024-09-27 | $141.55 | $142.62 | $141.52 | $141.69 | $141.69 | 129,649 |
2024-09-26 | $140.52 | $141.33 | $140.52 | $141.08 | $141.08 | 160,243 |
2024-09-25 | $141.20 | $141.50 | $140.09 | $140.19 | $140.19 | 138,595 |
2024-09-24 | $141.16 | $141.60 | $140.78 | $141.11 | $141.11 | 276,835 |
2024-09-23 | $140.35 | $141.04 | $140.12 | $141.04 | $141.04 | 286,786 |
2024-09-20 | $140.01 | $140.17 | $139.52 | $140.03 | $140.03 | 157,229 |
2024-09-19 | $141.64 | $141.67 | $140.66 | $141.10 | $140.31 | 125,826 |
2024-09-18 | $141.16 | $142.14 | $140.37 | $140.58 | $139.80 | 164,129 |
2024-09-17 | $141.26 | $141.92 | $140.77 | $141.05 | $140.26 | 150,761 |
2024-09-16 | $140.80 | $141.52 | $140.67 | $141.24 | $140.45 | 151,181 |
2024-09-13 | $139.38 | $140.40 | $139.30 | $140.29 | $139.51 | 146,124 |
2024-09-12 | $138.63 | $139.04 | $137.82 | $138.99 | $138.21 | 308,695 |
2024-09-11 | $138.94 | $138.99 | $136.45 | $138.53 | $137.76 | 202,083 |
2024-09-10 | $139.08 | $139.36 | $138.59 | $139.05 | $138.27 | 244,082 |
2024-09-09 | $138.22 | $139.38 | $138.01 | $138.97 | $138.20 | 179,249 |
2024-09-06 | $138.67 | $139.27 | $137.59 | $137.72 | $137.72 | 154,579 |
2024-09-05 | $140.00 | $140.00 | $138.19 | $138.57 | $138.57 | 196,634 |
2024-09-04 | $139.35 | $140.15 | $138.96 | $139.50 | $139.50 | 182,499 |
2024-09-03 | $139.42 | $140.07 | $138.99 | $139.31 | $139.31 | 218,819 |
2024-08-30 | $139.16 | $140.04 | $138.56 | $139.89 | $139.89 | 159,316 |
2024-08-29 | $138.90 | $139.48 | $138.03 | $138.83 | $138.83 | 170,582 |
2024-08-28 | $138.47 | $138.96 | $137.81 | $138.39 | $138.39 | 175,108 |
2024-08-27 | $138.45 | $138.73 | $138.14 | $138.43 | $138.43 | 221,282 |
2024-08-26 | $138.49 | $139.46 | $138.49 | $138.72 | $138.72 | 231,252 |
2024-08-23 | $137.55 | $138.54 | $137.48 | $138.24 | $138.24 | 137,574 |
2024-08-22 | $137.44 | $137.69 | $136.66 | $137.11 | $137.11 | 177,473 |
2024-08-21 | $136.73 | $137.48 | $136.66 | $137.32 | $137.32 | 214,032 |
2024-08-20 | $136.24 | $136.48 | $135.96 | $136.16 | $136.16 | 255,592 |
2024-08-19 | $135.74 | $136.46 | $135.74 | $136.37 | $136.37 | 166,761 |
2024-08-16 | $134.93 | $135.76 | $134.93 | $135.71 | $135.71 | 182,575 |
2024-08-15 | $134.88 | $135.39 | $134.52 | $135.15 | $135.15 | 221,949 |
2024-08-14 | $133.79 | $134.44 | $133.66 | $134.04 | $134.04 | 148,210 |
2024-08-13 | $133.02 | $133.86 | $132.53 | $133.76 | $133.76 | 191,381 |
2024-08-12 | $133.39 | $133.39 | $132.35 | $132.69 | $132.69 | 219,281 |
2024-08-09 | $133.35 | $133.66 | $132.22 | $133.32 | $133.32 | 245,474 |
2024-08-08 | $132.23 | $133.53 | $132.03 | $133.32 | $133.32 | 218,676 |
2024-08-07 | $133.08 | $134.20 | $131.92 | $131.98 | $131.98 | 361,656 |
2024-08-06 | $131.80 | $133.81 | $131.56 | $132.31 | $132.31 | 459,024 |
2024-08-05 | $132.78 | $133.29 | $131.09 | $131.40 | $131.40 | 465,869 |
2024-08-02 | $134.41 | $135.28 | $132.77 | $134.35 | $134.35 | 536,648 |
2024-08-01 | $135.26 | $136.03 | $134.08 | $134.78 | $134.78 | 280,811 |
2024-07-31 | $135.08 | $135.74 | $134.32 | $134.83 | $134.83 | 201,292 |
2024-07-30 | $133.94 | $135.00 | $133.76 | $134.68 | $134.68 | 184,697 |
2024-07-29 | $133.99 | $134.30 | $133.26 | $133.94 | $133.94 | 243,043 |
2024-07-26 | $133.01 | $134.31 | $132.82 | $133.93 | $133.93 | 195,347 |
2024-07-25 | $131.81 | $133.74 | $131.81 | $132.41 | $132.41 | 334,444 |
2024-07-24 | $131.71 | $132.30 | $131.24 | $131.63 | $131.63 | 238,960 |
2024-07-23 | $131.93 | $132.25 | $131.60 | $131.66 | $131.66 | 211,154 |
2024-07-22 | $132.00 | $132.35 | $131.19 | $132.34 | $132.34 | 199,910 |
2024-07-19 | $132.69 | $132.87 | $131.34 | $131.61 | $131.61 | 168,941 |
2024-07-18 | $133.12 | $134.47 | $132.70 | $132.78 | $132.78 | 268,783 |
2024-07-17 | $132.15 | $134.06 | $132.15 | $133.53 | $133.53 | 261,786 |
2024-07-16 | $130.54 | $132.46 | $130.54 | $132.39 | $132.39 | 283,038 |
2024-07-15 | $130.35 | $130.95 | $130.09 | $130.21 | $130.21 | 241,533 |
2024-07-12 | $129.99 | $130.93 | $129.87 | $130.31 | $130.31 | 293,211 |
2024-07-11 | $127.99 | $129.57 | $127.99 | $129.19 | $129.19 | 386,072 |
2024-07-10 | $126.56 | $127.52 | $126.40 | $127.46 | $127.46 | 238,594 |
2024-07-09 | $126.56 | $126.81 | $126.02 | $126.23 | $126.23 | 258,495 |
2024-07-08 | $126.73 | $127.18 | $126.35 | $126.61 | $126.61 | 210,420 |
2024-07-05 | $126.41 | $126.60 | $125.71 | $126.50 | $126.50 | 199,186 |
2024-07-03 | $126.61 | $127.09 | $126.34 | $126.39 | $126.39 | 344,904 |
2024-07-02 | $125.98 | $126.53 | $125.91 | $126.53 | $126.53 | 222,079 |
2024-07-01 | $127.47 | $127.82 | $125.85 | $125.95 | $125.95 | 217,007 |
2024-06-28 | $127.46 | $127.86 | $126.65 | $127.18 | $127.18 | 155,916 |
2024-06-27 | $127.46 | $127.61 | $126.85 | $127.34 | $127.34 | 291,899 |
2024-06-26 | $127.24 | $127.46 | $126.79 | $127.26 | $127.26 | 266,473 |
2024-06-25 | $129.23 | $129.25 | $127.52 | $127.78 | $127.78 | 317,503 |
2024-06-24 | $128.50 | $130.04 | $128.50 | $129.36 | $129.36 | 327,159 |
2024-06-21 | $128.51 | $128.81 | $128.20 | $128.47 | $128.47 | 209,295 |
2024-06-20 | $128.80 | $129.57 | $128.60 | $129.21 | $128.35 | 283,903 |
2024-06-18 | $128.47 | $129.19 | $128.47 | $128.91 | $128.05 | 220,488 |
2024-06-17 | $127.52 | $128.81 | $127.18 | $128.61 | $127.76 | 177,531 |
2024-06-14 | $127.74 | $127.95 | $126.92 | $127.73 | $126.88 | 164,270 |
2024-06-13 | $128.49 | $128.53 | $127.52 | $128.30 | $127.45 | 179,642 |
2024-06-12 | $129.65 | $129.65 | $128.16 | $128.55 | $127.70 | 292,936 |
2024-06-11 | $128.40 | $128.48 | $127.73 | $128.36 | $127.51 | 232,583 |
2024-06-10 | $128.75 | $129.16 | $128.33 | $129.04 | $128.18 | 187,986 |
2024-06-07 | $128.95 | $129.89 | $128.71 | $129.06 | $129.06 | 151,653 |
2024-06-06 | $129.33 | $129.86 | $128.98 | $129.42 | $129.42 | 176,043 |
2024-06-05 | $129.80 | $129.80 | $128.81 | $129.46 | $129.46 | 210,788 |
2024-06-04 | $129.37 | $130.04 | $129.12 | $129.62 | $129.62 | 180,409 |
2024-06-03 | $130.32 | $130.34 | $128.97 | $129.73 | $129.73 | 380,496 |
2024-05-31 | $128.08 | $130.30 | $127.93 | $130.11 | $130.11 | 299,277 |
2024-05-30 | $126.98 | $127.84 | $126.98 | $127.78 | $127.78 | 245,167 |
2024-05-29 | $127.35 | $127.36 | $126.64 | $126.67 | $126.67 | 334,040 |
2024-05-28 | $129.54 | $129.63 | $128.00 | $128.23 | $128.23 | 234,206 |
2024-05-24 | $129.65 | $129.90 | $129.25 | $129.52 | $129.52 | 418,347 |
2024-05-23 | $131.26 | $131.26 | $129.13 | $129.16 | $129.16 | 380,613 |
2024-05-22 | $131.54 | $131.99 | $131.11 | $131.42 | $131.42 | 251,784 |
2024-05-21 | $131.92 | $132.29 | $131.66 | $132.01 | $132.01 | 177,803 |
2024-05-20 | $132.43 | $132.49 | $131.92 | $131.99 | $131.99 | 204,683 |
2024-05-17 | $132.18 | $132.46 | $131.86 | $132.46 | $132.46 | 137,952 |
2024-05-16 | $131.96 | $132.44 | $131.81 | $132.14 | $132.14 | 231,347 |
2024-05-15 | $131.90 | $132.03 | $131.66 | $131.81 | $131.81 | 198,221 |
2024-05-14 | $131.71 | $132.06 | $130.99 | $131.33 | $131.33 | 183,121 |
2024-05-13 | $131.65 | $132.33 | $131.24 | $131.33 | $131.33 | 439,145 |
2024-05-10 | $131.25 | $131.47 | $131.00 | $131.39 | $131.39 | 337,828 |
2024-05-09 | $129.95 | $131.00 | $129.90 | $130.97 | $130.97 | 390,967 |
2024-05-08 | $129.48 | $130.01 | $129.40 | $129.90 | $129.90 | 350,173 |
2024-05-07 | $129.60 | $130.07 | $129.60 | $129.88 | $129.88 | 201,628 |
2024-05-06 | $129.00 | $129.36 | $128.67 | $129.19 | $129.19 | 170,778 |
2024-05-03 | $128.69 | $128.91 | $127.89 | $128.60 | $128.60 | 191,750 |
2024-05-02 | $127.99 | $128.34 | $127.39 | $128.09 | $128.09 | 237,493 |
2024-05-01 | $127.11 | $128.69 | $126.91 | $127.39 | $127.39 | 225,293 |
2024-04-30 | $127.84 | $128.21 | $127.24 | $127.24 | $127.24 | 290,221 |
2024-04-29 | $127.70 | $128.40 | $127.70 | $128.36 | $128.36 | 212,622 |
2024-04-26 | $127.83 | $128.30 | $127.46 | $127.49 | $127.49 | 151,305 |
2024-04-25 | $127.79 | $128.26 | $127.08 | $127.90 | $127.90 | 233,103 |
2024-04-24 | $127.73 | $128.64 | $127.23 | $128.45 | $128.45 | 228,457 |
2024-04-23 | $127.87 | $128.49 | $127.76 | $128.06 | $128.06 | 188,237 |
2024-04-22 | $127.15 | $128.31 | $126.48 | $127.72 | $127.72 | 216,580 |
2024-04-19 | $125.82 | $126.95 | $125.72 | $126.79 | $126.79 | 219,828 |
2024-04-18 | $125.52 | $126.01 | $125.15 | $125.65 | $125.65 | 238,839 |
2024-04-17 | $125.21 | $125.49 | $124.37 | $125.00 | $125.00 | 222,584 |
2024-04-16 | $125.29 | $125.30 | $124.42 | $124.60 | $124.60 | 256,965 |
2024-04-15 | $127.01 | $127.21 | $124.96 | $125.36 | $125.36 | 273,196 |
2024-04-12 | $127.11 | $127.24 | $125.54 | $125.89 | $125.89 | 260,840 |
2024-04-11 | $128.28 | $128.29 | $126.98 | $127.42 | $127.42 | 218,195 |
2024-04-10 | $128.42 | $128.50 | $127.35 | $127.89 | $127.89 | 343,698 |
2024-04-09 | $129.58 | $130.02 | $128.93 | $129.90 | $129.90 | 314,938 |
2024-04-08 | $129.05 | $129.71 | $129.05 | $129.25 | $129.25 | 208,307 |
2024-04-05 | $128.44 | $129.18 | $128.09 | $129.01 | $129.01 | 253,684 |
2024-04-04 | $130.25 | $130.57 | $128.22 | $128.48 | $128.48 | 257,372 |
2024-04-03 | $129.81 | $129.87 | $129.27 | $129.52 | $129.52 | 341,282 |
2024-04-02 | $130.32 | $130.56 | $129.63 | $129.90 | $129.90 | 263,826 |
2024-04-01 | $131.59 | $131.59 | $130.52 | $130.64 | $130.64 | 384,551 |
2024-03-28 | $131.02 | $131.67 | $130.98 | $131.24 | $131.24 | 319,090 |
2024-03-27 | $128.97 | $130.89 | $128.96 | $130.89 | $130.89 | 305,271 |
2024-03-26 | $128.80 | $128.98 | $128.21 | $128.23 | $128.23 | 327,831 |
2024-03-25 | $128.85 | $129.34 | $128.45 | $128.52 | $128.52 | 328,476 |
2024-03-22 | $129.61 | $129.74 | $128.83 | $128.85 | $128.85 | 228,167 |
2024-03-21 | $129.20 | $129.82 | $128.95 | $129.46 | $129.46 | 379,609 |
2024-03-20 | $128.07 | $129.05 | $127.90 | $128.91 | $128.91 | 486,031 |
2024-03-19 | $127.55 | $128.25 | $127.54 | $128.21 | $128.21 | 374,516 |
2024-03-18 | $127.78 | $128.14 | $127.41 | $127.54 | $127.54 | 266,235 |
2024-03-15 | $126.83 | $127.74 | $126.42 | $127.63 | $127.63 | 323,618 |
2024-03-14 | $129.07 | $129.16 | $127.40 | $128.15 | $127.44 | 724,134 |
2024-03-13 | $129.06 | $129.69 | $128.82 | $129.13 | $128.42 | 252,754 |
2024-03-12 | $128.84 | $129.32 | $128.27 | $128.80 | $128.09 | 400,196 |
2024-03-11 | $128.10 | $128.78 | $127.82 | $128.61 | $127.90 | 305,062 |
2024-03-08 | $128.25 | $128.61 | $127.99 | $128.10 | $127.39 | 370,406 |
2024-03-07 | $127.74 | $128.30 | $127.74 | $127.98 | $127.27 | 333,249 |
2024-03-06 | $126.84 | $127.45 | $126.71 | $127.12 | $126.42 | 435,192 |
2024-03-05 | $126.51 | $127.26 | $125.87 | $126.25 | $125.55 | 356,924 |
2024-03-04 | $125.74 | $126.66 | $125.67 | $126.46 | $125.76 | 436,665 |
2024-03-01 | $125.80 | $125.89 | $124.96 | $125.85 | $125.16 | 282,139 |
2024-02-29 | $126.01 | $126.40 | $125.47 | $125.68 | $124.99 | 358,644 |
2024-02-28 | $125.18 | $125.76 | $124.96 | $125.43 | $124.74 | 363,496 |
2024-02-27 | $125.07 | $125.36 | $124.78 | $125.30 | $124.61 | 304,813 |
2024-02-26 | $125.64 | $125.74 | $124.74 | $124.85 | $124.16 | 373,481 |
2024-02-23 | $125.54 | $126.07 | $125.23 | $125.78 | $125.09 | 385,306 |
2024-02-22 | $124.82 | $125.59 | $124.41 | $125.28 | $124.59 | 314,796 |
2024-02-21 | $124.32 | $124.88 | $124.12 | $124.83 | $124.14 | 318,935 |
2024-02-20 | $124.06 | $124.92 | $123.94 | $124.31 | $123.62 | 369,917 |
2024-02-16 | $124.15 | $124.91 | $123.85 | $124.24 | $124.24 | 414,225 |
2024-02-15 | $123.32 | $124.61 | $123.32 | $124.49 | $124.49 | 346,598 |
2024-02-14 | $122.87 | $123.03 | $122.20 | $122.91 | $122.91 | 379,299 |
2024-02-13 | $123.40 | $123.56 | $121.52 | $122.28 | $122.28 | 510,269 |
2024-02-12 | $123.50 | $124.62 | $123.27 | $124.33 | $124.33 | 351,254 |
2024-02-09 | $123.30 | $123.36 | $122.80 | $123.33 | $123.33 | 347,151 |
2024-02-08 | $123.33 | $123.42 | $122.64 | $123.30 | $123.30 | 368,775 |
2024-02-07 | $123.62 | $123.70 | $123.00 | $123.42 | $123.42 | 353,456 |
2024-02-06 | $122.44 | $123.26 | $122.22 | $123.04 | $123.04 | 316,986 |
2024-02-05 | $123.40 | $123.40 | $122.25 | $122.30 | $122.30 | 371,046 |
2024-02-02 | $124.33 | $124.84 | $123.49 | $124.14 | $124.14 | 389,840 |
2024-02-01 | $123.42 | $124.86 | $122.86 | $124.82 | $124.82 | 420,335 |
2024-01-31 | $125.01 | $125.23 | $123.43 | $123.53 | $123.53 | 511,973 |
2024-01-30 | $124.15 | $125.02 | $123.97 | $124.80 | $124.80 | 469,355 |
2024-01-29 | $123.96 | $124.50 | $123.64 | $124.46 | $124.46 | 320,445 |
2024-01-26 | $124.24 | $124.62 | $123.69 | $123.94 | $123.94 | 535,296 |
2024-01-25 | $123.36 | $124.00 | $123.05 | $123.97 | $123.97 | 457,763 |
2024-01-24 | $123.96 | $123.98 | $122.22 | $122.28 | $122.28 | 426,497 |
2024-01-23 | $123.74 | $124.11 | $123.10 | $123.53 | $123.53 | 424,988 |
2024-01-22 | $123.59 | $124.21 | $123.40 | $123.76 | $123.76 | 560,265 |
2024-01-19 | $123.30 | $123.87 | $122.22 | $123.54 | $123.54 | 445,587 |
2024-01-18 | $122.71 | $123.03 | $121.97 | $122.88 | $122.88 | 650,120 |
2024-01-17 | $122.74 | $123.59 | $122.16 | $122.50 | $122.50 | 540,626 |
2024-01-16 | $124.04 | $124.13 | $123.10 | $123.42 | $123.42 | 663,929 |
2024-01-12 | $124.86 | $125.24 | $124.04 | $124.44 | $124.44 | 347,092 |
2024-01-11 | $124.45 | $124.50 | $123.38 | $124.15 | $124.15 | 706,926 |
2024-01-10 | $124.21 | $124.76 | $124.11 | $124.46 | $124.46 | 434,900 |
2024-01-09 | $124.19 | $124.40 | $123.83 | $124.30 | $124.30 | 583,033 |
2024-01-08 | $123.93 | $125.00 | $123.69 | $124.97 | $124.97 | 839,255 |
2024-01-05 | $123.85 | $124.72 | $123.49 | $124.10 | $124.10 | 493,754 |
2024-01-04 | $124.16 | $124.75 | $123.94 | $123.99 | $123.99 | 508,612 |
2024-01-03 | $125.06 | $125.35 | $124.10 | $124.23 | $124.23 | 450,810 |
2024-01-02 | $124.41 | $125.82 | $124.34 | $125.48 | $125.48 | 671,060 |
2023-12-29 | $125.07 | $125.30 | $124.48 | $124.97 | $124.97 | 407,681 |
2023-12-28 | $124.91 | $125.40 | $124.85 | $125.24 | $125.24 | 374,731 |
2023-12-27 | $124.86 | $125.22 | $124.59 | $125.07 | $125.07 | 496,887 |
2023-12-26 | $124.18 | $125.22 | $124.13 | $124.84 | $124.84 | 316,731 |
2023-12-22 | $123.91 | $124.76 | $123.85 | $124.22 | $124.22 | 510,855 |
2023-12-21 | $123.27 | $123.78 | $122.64 | $123.71 | $123.71 | 1,051,434 |
2023-12-20 | $124.14 | $124.51 | $122.55 | $122.55 | $122.55 | 714,199 |
2023-12-19 | $124.00 | $124.66 | $124.00 | $124.46 | $124.46 | 857,413 |
2023-12-18 | $123.90 | $124.11 | $123.53 | $123.67 | $123.67 | 518,377 |
2023-12-15 | $124.31 | $124.43 | $123.17 | $123.52 | $123.52 | 986,571 |
2023-12-14 | $125.50 | $126.30 | $125.39 | $125.58 | $124.59 | 505,294 |
2023-12-13 | $122.16 | $124.75 | $121.86 | $124.73 | $123.75 | 763,075 |
2023-12-12 | $122.12 | $122.40 | $121.43 | $122.18 | $121.22 | 578,937 |
2023-12-11 | $121.44 | $122.01 | $121.44 | $121.93 | $120.97 | 491,374 |
2023-12-08 | $121.50 | $121.93 | $121.06 | $121.25 | $120.30 | 708,573 |
2023-12-07 | $121.11 | $121.80 | $120.69 | $121.50 | $120.55 | 631,561 |
2023-12-06 | $120.90 | $121.46 | $120.72 | $120.87 | $119.92 | 799,174 |
2023-12-05 | $121.45 | $121.55 | $120.58 | $120.64 | $119.69 | 623,502 |
2023-12-04 | $120.62 | $121.83 | $120.62 | $121.75 | $120.79 | 844,386 |
2023-12-01 | $119.55 | $121.21 | $119.46 | $121.21 | $120.26 | 610,497 |
2023-11-30 | $118.78 | $119.69 | $118.33 | $119.65 | $118.71 | 350,727 |
2023-11-29 | $119.07 | $119.45 | $118.37 | $118.56 | $117.63 | 588,315 |
2023-11-28 | $118.78 | $119.29 | $118.50 | $118.68 | $117.75 | 423,990 |
2023-11-27 | $118.83 | $118.96 | $118.34 | $118.76 | $117.83 | 528,131 |
2023-11-24 | $118.65 | $119.13 | $118.65 | $119.07 | $118.13 | 164,947 |
2023-11-22 | $118.46 | $118.82 | $118.30 | $118.62 | $117.69 | 365,844 |
2023-11-21 | $117.95 | $118.33 | $117.66 | $118.18 | $117.25 | 514,699 |
2023-11-20 | $117.74 | $118.34 | $117.25 | $118.04 | $117.11 | 612,805 |
2023-11-17 | $118.07 | $118.25 | $117.69 | $118.00 | $117.07 | 563,602 |
2023-11-16 | $117.75 | $118.09 | $117.43 | $117.72 | $116.80 | 449,029 |
2023-11-15 | $117.43 | $118.36 | $117.39 | $117.72 | $116.80 | 534,601 |
2023-11-14 | $115.51 | $117.19 | $115.51 | $116.95 | $116.03 | 412,483 |
2023-11-13 | $114.00 | $114.38 | $113.70 | $114.06 | $113.16 | 497,225 |
2023-11-10 | $113.83 | $114.26 | $113.20 | $114.19 | $113.29 | 425,042 |
2023-11-09 | $114.57 | $114.66 | $113.23 | $113.40 | $112.51 | 444,624 |
2023-11-08 | $114.75 | $114.88 | $113.83 | $114.25 | $113.35 | 453,154 |
2023-11-07 | $114.93 | $114.97 | $114.42 | $114.63 | $113.73 | 794,762 |
2023-11-06 | $115.59 | $115.72 | $114.98 | $115.13 | $114.23 | 592,877 |
2023-11-03 | $115.46 | $116.31 | $115.46 | $115.60 | $114.69 | 379,712 |
2023-11-02 | $112.91 | $114.47 | $112.91 | $114.40 | $113.50 | 518,189 |
2023-11-01 | $112.06 | $112.50 | $111.40 | $112.21 | $111.33 | 881,598 |
2023-10-31 | $111.36 | $112.08 | $111.01 | $111.94 | $111.06 | 653,140 |
2023-10-30 | $110.80 | $111.38 | $110.31 | $111.10 | $110.23 | 461,180 |
2023-10-27 | $111.80 | $111.80 | $109.87 | $110.20 | $109.33 | 429,932 |
2023-10-26 | $111.81 | $112.59 | $111.77 | $111.83 | $110.95 | 502,615 |
2023-10-25 | $111.59 | $112.04 | $111.01 | $111.46 | $110.58 | 505,800 |
2023-10-24 | $111.81 | $112.21 | $111.40 | $111.85 | $110.97 | 385,537 |
2023-10-23 | $111.51 | $112.13 | $110.95 | $110.98 | $110.98 | 344,423 |
2023-10-20 | $112.61 | $113.10 | $111.83 | $111.84 | $111.84 | 443,956 |
2023-10-19 | $113.78 | $114.27 | $112.55 | $112.70 | $112.70 | 471,789 |
2023-10-18 | $115.03 | $115.06 | $113.81 | $113.92 | $113.92 | 927,642 |
2023-10-17 | $114.19 | $115.94 | $114.19 | $115.38 | $115.38 | 487,608 |
2023-10-16 | $114.42 | $115.14 | $114.00 | $114.78 | $114.78 | 337,891 |
2023-10-13 | $113.98 | $114.35 | $113.26 | $113.72 | $113.72 | 547,433 |
2023-10-12 | $115.22 | $115.24 | $112.96 | $113.55 | $113.55 | 506,272 |
2023-10-11 | $115.06 | $115.29 | $114.19 | $114.89 | $114.89 | 698,963 |
2023-10-10 | $114.43 | $115.42 | $114.34 | $114.85 | $114.85 | 375,840 |
2023-10-09 | $113.07 | $114.24 | $113.05 | $114.14 | $114.14 | 561,849 |
2023-10-06 | $112.08 | $113.65 | $111.05 | $113.08 | $113.08 | 595,670 |
2023-10-05 | $113.05 | $113.26 | $112.19 | $112.63 | $112.63 | 724,229 |
2023-10-04 | $113.00 | $113.37 | $111.96 | $113.26 | $113.26 | 434,214 |
2023-10-03 | $112.91 | $113.45 | $112.38 | $112.76 | $112.76 | 631,341 |
2023-10-02 | $114.64 | $114.68 | $112.84 | $113.46 | $113.46 | 517,211 |
2023-09-29 | $116.04 | $116.14 | $114.63 | $115.01 | $115.01 | 429,134 |
2023-09-28 | $115.27 | $115.74 | $115.00 | $115.36 | $115.36 | 333,586 |
2023-09-27 | $115.81 | $115.95 | $114.45 | $115.09 | $115.09 | 534,255 |
2023-09-26 | $116.61 | $116.83 | $115.40 | $115.45 | $115.45 | 519,879 |
2023-09-25 | $116.69 | $117.21 | $116.57 | $117.16 | $117.16 | 421,313 |
2023-09-22 | $117.60 | $117.83 | $116.97 | $117.04 | $117.04 | 391,339 |
2023-09-21 | $118.82 | $118.96 | $117.53 | $117.57 | $117.57 | 648,168 |
2023-09-20 | $119.90 | $120.46 | $119.20 | $119.28 | $119.28 | 585,461 |
2023-09-19 | $119.61 | $119.82 | $119.05 | $119.49 | $119.49 | 483,214 |
2023-09-18 | $119.94 | $120.15 | $119.34 | $119.68 | $119.68 | 313,584 |
2023-09-15 | $120.39 | $120.81 | $119.75 | $119.86 | $119.86 | 272,258 |
2023-09-14 | $120.81 | $121.58 | $120.81 | $121.51 | $120.71 | 400,420 |
2023-09-13 | $120.53 | $120.74 | $119.93 | $120.18 | $119.39 | 661,686 |
2023-09-12 | $120.49 | $120.93 | $120.31 | $120.44 | $119.65 | 304,285 |
2023-09-11 | $120.57 | $120.94 | $120.36 | $120.62 | $119.83 | 340,870 |
2023-09-08 | $120.41 | $120.60 | $120.09 | $120.34 | $119.55 | 411,871 |
2023-09-07 | $120.24 | $120.77 | $119.90 | $120.24 | $119.45 | 326,006 |
2023-09-06 | $120.79 | $120.79 | $119.86 | $120.29 | $119.50 | 322,474 |
2023-09-05 | $122.34 | $122.34 | $120.76 | $120.79 | $120.00 | 385,096 |
2023-09-01 | $122.91 | $123.26 | $122.23 | $122.46 | $121.66 | 228,501 |
2023-08-31 | $122.88 | $123.16 | $122.25 | $122.25 | $121.45 | 284,565 |
2023-08-30 | $122.53 | $123.12 | $122.47 | $122.66 | $121.85 | 314,536 |
2023-08-29 | $121.74 | $122.57 | $121.56 | $122.53 | $121.72 | 367,565 |
2023-08-28 | $121.45 | $122.15 | $121.27 | $121.54 | $120.74 | 453,995 |
2023-08-25 | $120.67 | $121.38 | $120.14 | $120.96 | $120.17 | 410,134 |
2023-08-24 | $120.66 | $121.85 | $120.20 | $120.20 | $119.41 | 309,800 |
2023-08-23 | $120.42 | $120.93 | $120.31 | $120.93 | $120.14 | 344,478 |
2023-08-22 | $120.85 | $121.04 | $120.15 | $120.31 | $119.52 | 547,949 |
2023-08-21 | $121.26 | $121.30 | $119.97 | $120.59 | $119.80 | 534,723 |
2023-08-18 | $120.70 | $121.52 | $120.66 | $121.25 | $120.45 | 456,710 |
2023-08-17 | $121.96 | $122.37 | $121.00 | $121.00 | $121.00 | 325,021 |
2023-08-16 | $122.25 | $122.65 | $121.58 | $121.59 | $121.59 | 352,928 |
2023-08-15 | $123.10 | $123.12 | $121.97 | $121.97 | $121.97 | 317,914 |
2023-08-14 | $124.09 | $124.18 | $123.39 | $123.64 | $123.64 | 320,757 |
2023-08-11 | $123.58 | $124.22 | $123.48 | $124.10 | $124.10 | 268,154 |
2023-08-10 | $124.59 | $125.25 | $123.49 | $123.73 | $123.73 | 338,171 |
2023-08-09 | $124.34 | $124.77 | $123.91 | $124.09 | $124.09 | 287,860 |
2023-08-08 | $124.39 | $124.39 | $123.19 | $124.12 | $124.12 | 355,423 |
2023-08-07 | $124.82 | $125.60 | $124.82 | $125.48 | $125.48 | 284,573 |
2023-08-04 | $125.50 | $125.93 | $124.29 | $124.41 | $124.41 | 603,753 |
2023-08-03 | $125.92 | $126.03 | $125.10 | $125.13 | $125.13 | 642,922 |
2023-08-02 | $125.79 | $126.63 | $125.66 | $126.02 | $126.02 | 458,926 |
2023-08-01 | $126.52 | $127.13 | $126.15 | $126.39 | $126.39 | 411,524 |
2023-07-31 | $127.06 | $127.36 | $126.53 | $126.84 | $126.84 | 430,309 |
2023-07-28 | $126.68 | $127.27 | $126.11 | $126.74 | $126.74 | 420,575 |
2023-07-27 | $127.88 | $127.88 | $125.82 | $126.04 | $126.04 | 435,538 |
2023-07-26 | $126.65 | $127.88 | $126.65 | $127.58 | $127.58 | 321,962 |
2023-07-25 | $126.48 | $127.08 | $126.19 | $126.78 | $126.78 | 375,857 |
2023-07-24 | $126.22 | $126.91 | $126.18 | $126.60 | $126.60 | 332,294 |
2023-07-21 | $126.40 | $126.62 | $125.68 | $126.21 | $126.21 | 376,246 |
2023-07-20 | $125.58 | $126.15 | $124.83 | $126.12 | $126.12 | 339,586 |
2023-07-19 | $124.64 | $125.42 | $124.45 | $125.32 | $125.32 | 376,599 |
2023-07-18 | $123.31 | $124.81 | $123.28 | $124.38 | $124.38 | 475,675 |
2023-07-17 | $122.90 | $123.70 | $122.33 | $123.34 | $123.34 | 639,019 |
2023-07-14 | $124.00 | $124.00 | $122.47 | $122.99 | $122.99 | 456,523 |
2023-07-13 | $123.53 | $123.96 | $123.24 | $123.88 | $123.88 | 503,175 |
2023-07-12 | $123.81 | $124.06 | $123.16 | $123.41 | $123.41 | 450,484 |
2023-07-11 | $121.54 | $122.73 | $121.47 | $122.70 | $122.70 | 305,837 |
2023-07-10 | $120.44 | $121.92 | $120.43 | $121.16 | $121.16 | 367,579 |
2023-07-07 | $120.49 | $121.55 | $120.12 | $120.50 | $120.50 | 537,743 |
2023-07-06 | $121.31 | $121.34 | $120.14 | $121.02 | $121.02 | 351,994 |
2023-07-05 | $122.48 | $122.95 | $121.96 | $122.12 | $122.12 | 773,497 |
2023-07-03 | $122.60 | $123.27 | $122.17 | $123.10 | $123.10 | 178,887 |
2023-06-30 | $122.49 | $122.89 | $122.18 | $122.58 | $122.58 | 335,012 |
2023-06-29 | $120.70 | $122.01 | $120.50 | $121.95 | $121.95 | 286,088 |
2023-06-28 | $121.17 | $121.17 | $120.27 | $120.76 | $120.76 | 417,823 |
2023-06-27 | $120.34 | $121.42 | $120.02 | $121.24 | $121.24 | 305,834 |
2023-06-26 | $119.35 | $120.60 | $119.30 | $120.31 | $120.31 | 358,454 |
2023-06-23 | $120.21 | $120.54 | $119.16 | $119.25 | $119.25 | 592,014 |
2023-06-22 | $121.54 | $121.75 | $120.30 | $120.52 | $120.52 | 425,171 |
2023-06-21 | $121.41 | $122.03 | $120.64 | $121.57 | $121.57 | 435,443 |
2023-06-20 | $122.76 | $122.79 | $121.68 | $121.68 | $121.68 | 377,148 |
2023-06-16 | $123.31 | $123.70 | $122.85 | $123.19 | $123.19 | 377,997 |
2023-06-15 | $122.39 | $123.94 | $122.39 | $123.76 | $122.95 | 385,190 |
2023-06-14 | $123.38 | $123.94 | $122.07 | $122.47 | $121.67 | 282,435 |
2023-06-13 | $122.43 | $123.51 | $122.05 | $123.17 | $122.36 | 442,183 |
2023-06-12 | $122.92 | $123.26 | $121.56 | $122.16 | $121.36 | 355,604 |
2023-06-09 | $123.04 | $123.38 | $122.51 | $122.89 | $122.08 | 284,958 |
2023-06-08 | $123.36 | $123.65 | $122.59 | $123.31 | $122.50 | 323,194 |
2023-06-07 | $121.71 | $123.80 | $121.26 | $123.54 | $122.73 | 451,135 |
2023-06-06 | $120.56 | $121.89 | $120.45 | $121.51 | $120.71 | 733,799 |
2023-06-05 | $121.20 | $121.32 | $120.26 | $120.38 | $119.59 | 385,962 |
2023-06-02 | $118.85 | $121.61 | $118.77 | $121.48 | $120.68 | 318,620 |
2023-06-01 | $117.73 | $118.14 | $116.78 | $118.02 | $118.02 | 437,629 |
2023-05-31 | $118.16 | $118.41 | $116.88 | $117.30 | $117.30 | 302,108 |
2023-05-30 | $118.91 | $119.11 | $118.04 | $118.44 | $118.44 | 634,632 |
2023-05-26 | $118.39 | $119.00 | $117.92 | $118.83 | $118.83 | 411,034 |
2023-05-25 | $118.84 | $118.97 | $117.50 | $118.23 | $118.23 | 659,782 |
2023-05-24 | $120.15 | $120.22 | $119.05 | $119.15 | $119.15 | 602,283 |
2023-05-23 | $120.85 | $121.81 | $120.52 | $120.52 | $120.52 | 258,401 |
2023-05-22 | $121.24 | $121.57 | $120.28 | $121.06 | $121.06 | 365,687 |
2023-05-19 | $122.14 | $122.21 | $120.64 | $121.10 | $121.10 | 302,756 |
2023-05-18 | $121.23 | $121.83 | $120.75 | $121.64 | $121.64 | 376,315 |
2023-05-17 | $120.59 | $121.60 | $120.02 | $121.49 | $121.49 | 344,329 |
2023-05-16 | $121.39 | $121.39 | $119.87 | $119.87 | $119.87 | 342,598 |
2023-05-15 | $121.70 | $122.07 | $121.16 | $121.76 | $121.76 | 311,798 |
2023-05-12 | $121.69 | $121.94 | $120.68 | $121.49 | $121.49 | 242,386 |
2023-05-11 | $121.81 | $121.81 | $120.74 | $121.24 | $121.24 | 366,403 |
2023-05-10 | $123.05 | $123.22 | $121.10 | $122.21 | $122.21 | 303,392 |
2023-05-09 | $122.44 | $122.58 | $121.83 | $122.20 | $122.20 | 249,930 |
2023-05-08 | $123.97 | $123.99 | $122.62 | $122.91 | $122.91 | 268,322 |
2023-05-05 | $122.89 | $123.95 | $122.85 | $123.61 | $123.61 | 417,626 |
2023-05-04 | $122.23 | $122.49 | $121.13 | $121.89 | $121.89 | 529,315 |
2023-05-03 | $123.35 | $124.63 | $122.62 | $122.72 | $122.72 | 529,727 |
2023-05-02 | $124.59 | $124.59 | $121.78 | $123.14 | $123.14 | 523,921 |
2023-05-01 | $125.02 | $125.74 | $124.80 | $124.91 | $124.91 | 477,894 |
2023-04-28 | $124.11 | $125.25 | $124.09 | $124.97 | $124.97 | 526,693 |
2023-04-27 | $122.03 | $124.23 | $122.03 | $124.17 | $124.17 | 419,876 |
2023-04-26 | $122.94 | $123.12 | $121.74 | $121.87 | $121.87 | 300,670 |
2023-04-25 | $124.28 | $124.49 | $123.36 | $123.36 | $123.36 | 321,677 |
2023-04-24 | $124.53 | $124.98 | $124.38 | $124.71 | $124.71 | 296,981 |
2023-04-21 | $124.80 | $124.89 | $123.74 | $124.46 | $124.46 | 270,964 |
2023-04-20 | $124.07 | $124.61 | $123.94 | $124.42 | $124.42 | 320,055 |
2023-04-19 | $123.86 | $124.57 | $123.72 | $124.50 | $124.50 | 259,137 |
2023-04-18 | $124.53 | $124.54 | $123.54 | $124.06 | $124.06 | 303,892 |
2023-04-17 | $123.32 | $124.28 | $123.21 | $124.28 | $124.28 | 380,044 |
2023-04-14 | $124.13 | $124.68 | $122.71 | $123.26 | $123.26 | 289,428 |
2023-04-13 | $123.51 | $124.40 | $122.86 | $124.13 | $124.13 | 514,255 |
2023-04-12 | $124.62 | $124.78 | $123.34 | $123.50 | $123.50 | 305,662 |
2023-04-11 | $123.78 | $124.57 | $123.78 | $124.11 | $124.11 | 333,199 |
2023-04-10 | $122.58 | $123.52 | $122.32 | $123.52 | $123.52 | 305,918 |
2023-04-06 | $123.03 | $123.15 | $122.45 | $122.92 | $122.92 | 219,651 |
2023-04-05 | $122.42 | $123.08 | $122.42 | $122.90 | $122.90 | 510,947 |
2023-04-04 | $123.91 | $124.05 | $122.21 | $122.71 | $122.71 | 388,268 |
2023-04-03 | $123.83 | $124.44 | $123.38 | $123.80 | $123.80 | 438,844 |
2023-03-31 | $122.61 | $123.75 | $122.53 | $123.71 | $123.71 | 370,421 |
2023-03-30 | $122.52 | $122.68 | $121.63 | $122.00 | $122.00 | 332,683 |
2023-03-29 | $121.45 | $121.88 | $121.24 | $121.87 | $121.87 | 325,261 |
2023-03-28 | $120.10 | $121.06 | $120.10 | $120.73 | $120.73 | 274,256 |
2023-03-27 | $120.43 | $120.86 | $119.97 | $120.32 | $120.32 | 443,389 |
2023-03-24 | $117.31 | $119.55 | $116.89 | $119.49 | $119.49 | 441,629 |
2023-03-23 | $118.74 | $119.72 | $117.13 | $117.74 | $117.74 | 596,015 |
2023-03-22 | $121.17 | $121.30 | $118.51 | $118.51 | $118.51 | 445,470 |
2023-03-21 | $121.70 | $121.99 | $120.32 | $121.10 | $121.10 | 436,061 |
2023-03-20 | $119.38 | $120.91 | $119.38 | $120.54 | $120.54 | 530,446 |
2023-03-17 | $120.37 | $120.48 | $118.29 | $118.75 | $118.75 | 328,917 |
2023-03-16 | $119.69 | $122.00 | $119.37 | $121.53 | $120.80 | 509,001 |
2023-03-15 | $119.74 | $120.77 | $119.05 | $120.61 | $119.89 | 880,130 |
2023-03-14 | $122.13 | $122.56 | $120.42 | $121.65 | $120.92 | 419,933 |
2023-03-13 | $119.18 | $121.85 | $118.81 | $120.21 | $119.49 | 764,058 |
2023-03-10 | $122.41 | $122.71 | $119.84 | $120.63 | $119.91 | 742,287 |
2023-03-09 | $124.82 | $125.04 | $122.40 | $122.56 | $121.83 | 457,946 |
2023-03-08 | $124.74 | $125.03 | $124.11 | $124.77 | $124.03 | 494,086 |
2023-03-07 | $126.51 | $126.67 | $124.44 | $124.61 | $123.87 | 627,044 |
2023-03-06 | $127.35 | $127.63 | $126.21 | $126.55 | $125.79 | 327,292 |
2023-03-03 | $126.43 | $127.38 | $125.72 | $127.35 | $126.59 | 300,108 |
2023-03-02 | $124.81 | $126.20 | $124.50 | $126.00 | $125.25 | 391,337 |
2023-03-01 | $125.47 | $125.74 | $124.65 | $125.28 | $124.53 | 488,826 |
2023-02-28 | $126.43 | $127.03 | $125.87 | $125.87 | $125.12 | 432,436 |
2023-02-27 | $127.02 | $127.75 | $126.14 | $126.38 | $126.38 | 391,025 |
2023-02-24 | $125.66 | $126.43 | $125.04 | $126.24 | $126.24 | 569,616 |
2023-02-23 | $126.98 | $127.43 | $125.82 | $126.76 | $126.76 | 343,718 |
2023-02-22 | $126.77 | $127.47 | $126.22 | $126.60 | $126.60 | 446,086 |
2023-02-21 | $128.31 | $128.40 | $126.51 | $126.61 | $126.61 | 437,335 |
2023-02-17 | $128.27 | $129.48 | $127.95 | $129.32 | $129.32 | 368,333 |
2023-02-16 | $128.75 | $129.57 | $127.93 | $128.65 | $128.65 | 297,517 |
2023-02-15 | $128.35 | $129.67 | $128.23 | $129.66 | $129.66 | 293,252 |
2023-02-14 | $129.32 | $129.97 | $128.09 | $128.98 | $128.98 | 282,785 |
2023-02-13 | $128.30 | $129.68 | $128.20 | $129.68 | $129.68 | 282,496 |
2023-02-10 | $127.01 | $128.31 | $126.98 | $128.18 | $128.18 | 306,952 |
2023-02-09 | $129.64 | $129.85 | $126.86 | $127.11 | $127.11 | 365,321 |
2023-02-08 | $129.54 | $129.99 | $128.86 | $129.03 | $129.03 | 369,648 |
2023-02-07 | $129.77 | $130.81 | $128.73 | $130.54 | $130.54 | 710,635 |
2023-02-06 | $130.47 | $130.81 | $129.67 | $130.13 | $130.13 | 393,125 |
2023-02-03 | $131.36 | $131.63 | $130.64 | $131.23 | $131.23 | 1,733,683 |
2023-02-02 | $130.93 | $132.50 | $130.77 | $132.18 | $132.18 | 481,851 |
2023-02-01 | $128.99 | $131.59 | $128.60 | $130.67 | $130.67 | 828,575 |
2023-01-31 | $127.44 | $129.45 | $127.18 | $129.45 | $129.45 | 490,096 |
2023-01-30 | $127.42 | $128.37 | $127.10 | $127.18 | $127.18 | 513,167 |
2023-01-27 | $127.50 | $128.44 | $127.20 | $127.88 | $127.88 | 501,348 |
2023-01-26 | $127.75 | $127.86 | $126.83 | $127.78 | $127.78 | 1,525,415 |
2023-01-25 | $126.50 | $127.46 | $125.90 | $127.46 | $127.46 | 841,118 |
2023-01-24 | $127.00 | $127.85 | $126.40 | $127.46 | $127.46 | 476,031 |
2023-01-23 | $126.68 | $128.12 | $126.39 | $127.53 | $127.53 | 824,797 |
2023-01-20 | $125.25 | $126.60 | $124.29 | $126.60 | $126.60 | 621,871 |
2023-01-19 | $125.89 | $126.07 | $124.81 | $124.82 | $124.82 | 463,361 |
2023-01-18 | $129.02 | $129.11 | $126.41 | $126.43 | $126.43 | 689,931 |
2023-01-17 | $129.52 | $130.03 | $128.80 | $128.94 | $128.94 | 544,086 |
2023-01-13 | $128.63 | $129.82 | $128.27 | $129.60 | $129.60 | 329,084 |
2023-01-12 | $129.60 | $129.78 | $128.52 | $129.33 | $129.33 | 468,340 |
2023-01-11 | $128.29 | $129.16 | $128.17 | $129.16 | $129.16 | 438,517 |
2023-01-10 | $127.31 | $127.99 | $126.72 | $127.93 | $127.93 | 511,082 |
2023-01-09 | $128.14 | $129.03 | $127.29 | $127.29 | $127.29 | 474,551 |
2023-01-06 | $126.04 | $128.28 | $126.00 | $127.97 | $127.97 | 511,889 |
2023-01-05 | $125.99 | $126.42 | $124.66 | $125.14 | $125.14 | 1,003,603 |
2023-01-04 | $126.03 | $127.40 | $125.91 | $126.82 | $126.82 | 977,274 |
2023-01-03 | $125.66 | $126.11 | $124.37 | $125.45 | $125.45 | 375,040 |
2022-12-30 | $125.47 | $125.62 | $124.12 | $125.11 | $125.11 | 785,554 |
2022-12-29 | $125.04 | $126.41 | $125.04 | $126.05 | $126.05 | 574,113 |
2022-12-28 | $126.32 | $126.66 | $124.43 | $124.43 | $124.43 | 511,041 |
2022-12-27 | $125.81 | $126.37 | $125.36 | $126.11 | $126.11 | 371,205 |
2022-12-23 | $124.73 | $125.73 | $124.35 | $125.69 | $125.69 | 454,970 |
2022-12-22 | $124.90 | $124.99 | $122.95 | $124.80 | $124.80 | 611,440 |
2022-12-21 | $124.84 | $125.85 | $124.84 | $125.63 | $125.63 | 1,011,881 |
2022-12-20 | $123.55 | $124.38 | $123.17 | $123.85 | $123.85 | 642,596 |
2022-12-19 | $124.31 | $124.87 | $123.06 | $123.76 | $123.76 | 806,634 |
2022-12-16 | $124.33 | $125.04 | $123.32 | $124.22 | $124.22 | 742,218 |
2022-12-15 | $127.71 | $127.99 | $126.10 | $126.53 | $126.53 | 612,631 |
2022-12-14 | $129.89 | $130.85 | $128.42 | $129.16 | $129.16 | 638,334 |
2022-12-13 | $132.03 | $132.30 | $129.19 | $129.98 | $129.98 | 1,081,426 |
2022-12-12 | $128.38 | $129.49 | $127.86 | $129.44 | $129.44 | 506,417 |
2022-12-09 | $128.57 | $129.11 | $127.99 | $128.11 | $128.11 | 454,623 |
2022-12-08 | $128.75 | $129.31 | $128.37 | $128.92 | $128.92 | 437,530 |
2022-12-07 | $128.14 | $129.18 | $128.04 | $128.31 | $128.31 | 439,816 |
2022-12-06 | $129.08 | $129.37 | $127.50 | $128.35 | $128.35 | 447,033 |
2022-12-05 | $130.53 | $130.53 | $128.82 | $129.22 | $129.22 | 589,512 |
2022-12-02 | $130.06 | $131.90 | $130.06 | $131.57 | $131.57 | 485,504 |
2022-12-01 | $131.77 | $132.45 | $130.85 | $131.29 | $131.29 | 484,653 |
2022-11-30 | $129.07 | $131.30 | $127.76 | $131.30 | $131.30 | 530,908 |
2022-11-29 | $128.70 | $129.25 | $128.47 | $129.02 | $129.02 | 414,079 |
2022-11-28 | $130.44 | $130.68 | $128.61 | $128.87 | $128.87 | 672,611 |
2022-11-25 | $130.79 | $131.30 | $130.78 | $131.15 | $131.15 | 209,755 |
2022-11-23 | $130.37 | $130.99 | $130.05 | $130.72 | $130.72 | 300,540 |
2022-11-22 | $129.53 | $130.69 | $129.53 | $130.64 | $130.64 | 473,917 |
2022-11-21 | $128.14 | $129.20 | $128.10 | $129.10 | $129.10 | 360,283 |
2022-11-18 | $127.92 | $128.82 | $127.48 | $128.44 | $128.44 | 928,694 |
2022-11-17 | $126.27 | $127.22 | $125.80 | $127.18 | $127.18 | 408,386 |
2022-11-16 | $127.90 | $128.31 | $127.30 | $127.55 | $127.55 | 466,864 |
2022-11-15 | $128.70 | $129.29 | $127.20 | $128.42 | $128.42 | 720,240 |
2022-11-14 | $127.92 | $129.23 | $127.30 | $127.30 | $127.30 | 668,598 |
2022-11-11 | $127.79 | $128.59 | $127.11 | $128.32 | $128.32 | 513,797 |
2022-11-10 | $125.01 | $127.40 | $124.80 | $127.31 | $127.31 | 812,305 |
2022-11-09 | $122.89 | $123.56 | $121.48 | $121.69 | $121.69 | 494,847 |
2022-11-08 | $123.10 | $124.43 | $122.37 | $123.51 | $123.51 | 598,683 |
2022-11-07 | $122.50 | $123.08 | $121.69 | $122.91 | $122.91 | 642,614 |
2022-11-04 | $121.58 | $122.62 | $120.20 | $122.09 | $122.09 | 595,173 |
2022-11-03 | $119.31 | $120.78 | $118.53 | $120.10 | $120.10 | 493,367 |
2022-11-02 | $122.51 | $123.98 | $120.36 | $120.39 | $120.39 | 704,237 |
2022-11-01 | $123.76 | $123.76 | $122.25 | $122.90 | $122.90 | 459,268 |
2022-10-31 | $122.95 | $123.69 | $122.63 | $122.99 | $122.99 | 795,751 |
2022-10-28 | $121.11 | $123.53 | $121.03 | $123.45 | $123.45 | 593,033 |
2022-10-27 | $120.76 | $122.08 | $120.71 | $120.94 | $120.94 | 612,768 |
2022-10-26 | $120.00 | $121.17 | $119.46 | $120.09 | $120.09 | 565,735 |
2022-10-25 | $117.88 | $119.89 | $117.68 | $119.83 | $119.83 | 832,549 |
2022-10-24 | $117.44 | $118.36 | $116.95 | $118.04 | $118.04 | 860,647 |
2022-10-21 | $114.46 | $116.98 | $114.16 | $116.69 | $116.69 | 529,535 |
2022-10-20 | $116.24 | $116.88 | $114.06 | $114.34 | $114.34 | 693,746 |
2022-10-19 | $116.73 | $117.29 | $115.29 | $116.26 | $116.26 | 787,596 |
2022-10-18 | $117.43 | $118.19 | $116.44 | $117.34 | $117.34 | 545,859 |
2022-10-17 | $114.96 | $116.24 | $114.92 | $115.75 | $115.75 | 757,335 |
2022-10-14 | $116.04 | $116.79 | $113.24 | $113.47 | $113.47 | 653,219 |
2022-10-13 | $111.08 | $116.01 | $110.55 | $115.45 | $115.45 | 951,838 |
2022-10-12 | $113.73 | $113.96 | $112.60 | $112.65 | $112.65 | 841,684 |
2022-10-11 | $112.77 | $114.91 | $112.68 | $113.78 | $113.78 | 803,848 |
2022-10-10 | $113.43 | $114.07 | $112.70 | $113.30 | $113.30 | 1,189,217 |
2022-10-07 | $114.81 | $114.90 | $112.47 | $113.04 | $113.04 | 558,559 |
2022-10-06 | $116.50 | $116.99 | $115.22 | $115.46 | $115.46 | 929,880 |
2022-10-05 | $116.64 | $117.57 | $115.67 | $116.87 | $116.87 | 850,888 |
2022-10-04 | $115.70 | $117.68 | $115.69 | $117.68 | $117.68 | 1,088,930 |
2022-10-03 | $112.66 | $115.07 | $112.35 | $114.47 | $114.47 | 918,693 |
2022-09-30 | $112.99 | $113.56 | $111.34 | $111.50 | $111.50 | 883,776 |
2022-09-29 | $114.37 | $114.43 | $112.30 | $112.96 | $112.96 | 1,088,268 |
2022-09-28 | $113.82 | $115.81 | $113.32 | $115.11 | $115.11 | 1,248,913 |
2022-09-27 | $114.99 | $115.36 | $112.42 | $113.10 | $113.10 | 1,883,392 |
2022-09-26 | $115.16 | $115.71 | $113.60 | $114.14 | $114.14 | 1,034,389 |
2022-09-23 | $116.18 | $116.54 | $114.13 | $115.50 | $115.50 | 927,065 |
2022-09-22 | $118.35 | $118.35 | $117.11 | $117.26 | $117.26 | 823,031 |
2022-09-21 | $120.45 | $121.27 | $118.32 | $118.34 | $118.34 | 866,528 |
2022-09-20 | $120.74 | $120.74 | $119.00 | $119.84 | $119.84 | 636,813 |
2022-09-19 | $119.44 | $121.55 | $119.39 | $121.52 | $121.52 | 832,137 |
2022-09-16 | $120.12 | $120.44 | $119.55 | $120.19 | $120.19 | 603,048 |
2022-09-15 | $122.68 | $123.24 | $121.47 | $121.75 | $120.97 | 498,603 |
2022-09-14 | $123.33 | $123.43 | $121.98 | $122.97 | $122.97 | 565,476 |
2022-09-13 | $125.40 | $125.56 | $122.69 | $123.13 | $123.13 | 599,743 |
2022-09-12 | $126.78 | $127.56 | $126.75 | $127.20 | $127.20 | 418,270 |
2022-09-09 | $125.78 | $126.65 | $125.47 | $126.31 | $126.31 | 285,493 |
2022-09-08 | $124.11 | $125.23 | $123.49 | $125.12 | $125.12 | 599,525 |
2022-09-07 | $122.43 | $124.99 | $122.38 | $124.83 | $124.83 | 615,857 |
2022-09-06 | $123.21 | $123.56 | $122.03 | $122.43 | $122.43 | 637,970 |
2022-09-02 | $124.98 | $125.52 | $122.59 | $123.04 | $123.04 | 2,857,906 |
2022-09-01 | $123.13 | $124.00 | $122.55 | $123.95 | $123.95 | 397,656 |
2022-08-31 | $124.92 | $125.08 | $123.58 | $123.70 | $123.70 | 475,205 |
2022-08-30 | $126.20 | $126.27 | $124.40 | $124.69 | $124.69 | 403,428 |
2022-08-29 | $125.73 | $126.78 | $125.30 | $125.97 | $125.97 | 682,587 |
2022-08-26 | $129.71 | $129.89 | $126.31 | $126.37 | $126.37 | 398,758 |
2022-08-25 | $128.45 | $129.72 | $128.25 | $129.72 | $129.72 | 323,296 |
2022-08-24 | $127.94 | $128.41 | $127.59 | $128.11 | $128.11 | 421,327 |
2022-08-23 | $128.37 | $128.76 | $127.76 | $127.90 | $127.90 | 275,689 |
2022-08-22 | $129.69 | $129.69 | $128.10 | $128.37 | $128.37 | 580,484 |
2022-08-19 | $131.15 | $131.50 | $130.38 | $130.70 | $130.70 | 491,206 |
2022-08-18 | $131.59 | $131.87 | $131.04 | $131.75 | $131.75 | 314,114 |
2022-08-17 | $131.46 | $132.09 | $131.00 | $131.65 | $131.65 | 766,533 |
2022-08-16 | $131.24 | $132.74 | $131.18 | $132.34 | $132.34 | 386,206 |
2022-08-15 | $130.29 | $131.60 | $130.10 | $131.50 | $131.50 | 487,646 |
2022-08-12 | $129.44 | $130.92 | $129.35 | $130.89 | $130.89 | 358,048 |
2022-08-11 | $129.00 | $130.14 | $128.89 | $129.10 | $129.10 | 494,459 |
2022-08-10 | $127.93 | $128.67 | $127.87 | $128.48 | $128.48 | 671,279 |
2022-08-09 | $126.66 | $126.79 | $126.09 | $126.48 | $126.48 | 308,588 |
2022-08-08 | $126.45 | $127.51 | $126.33 | $126.58 | $126.58 | 345,284 |
2022-08-05 | $125.29 | $126.01 | $125.09 | $125.98 | $125.98 | 299,032 |
2022-08-04 | $126.24 | $126.42 | $125.70 | $125.84 | $125.84 | 463,092 |
2022-08-03 | $125.86 | $126.53 | $125.15 | $126.24 | $126.24 | 541,697 |
2022-08-02 | $126.63 | $126.88 | $125.43 | $125.51 | $125.51 | 495,313 |
2022-08-01 | $126.10 | $127.15 | $125.77 | $126.86 | $126.86 | 600,330 |
2022-07-29 | $125.60 | $126.85 | $125.37 | $126.56 | $126.56 | 610,349 |
2022-07-28 | $124.00 | $125.57 | $123.43 | $125.47 | $125.47 | 633,395 |
2022-07-27 | $122.97 | $124.19 | $122.29 | $123.81 | $123.81 | 463,062 |
2022-07-26 | $122.14 | $122.91 | $122.12 | $122.72 | $122.72 | 315,205 |
2022-07-25 | $122.06 | $122.70 | $121.64 | $122.49 | $122.49 | 528,493 |
2022-07-22 | $121.79 | $122.36 | $120.93 | $121.76 | $121.76 | 522,625 |
2022-07-21 | $120.57 | $121.50 | $120.05 | $121.50 | $121.50 | 525,263 |
2022-07-20 | $120.88 | $121.31 | $120.16 | $120.99 | $120.99 | 640,097 |
2022-07-19 | $119.40 | $121.09 | $119.33 | $120.94 | $120.94 | 498,417 |
2022-07-18 | $119.88 | $120.10 | $118.23 | $118.50 | $118.50 | 436,710 |
2022-07-15 | $118.91 | $119.34 | $118.11 | $119.33 | $119.33 | 655,308 |
2022-07-14 | $116.81 | $117.81 | $116.35 | $117.73 | $117.73 | 553,318 |
2022-07-13 | $118.04 | $119.13 | $117.45 | $118.40 | $118.40 | 424,291 |
2022-07-12 | $118.89 | $120.37 | $118.55 | $119.05 | $119.05 | 552,630 |
2022-07-11 | $119.07 | $119.80 | $118.97 | $119.31 | $119.31 | 465,854 |
2022-07-08 | $120.34 | $120.48 | $119.25 | $119.54 | $119.54 | 432,225 |
2022-07-07 | $120.31 | $120.57 | $119.71 | $120.34 | $120.34 | 561,561 |
2022-07-06 | $119.33 | $120.24 | $118.41 | $119.64 | $119.64 | 330,816 |
2022-07-05 | $119.26 | $119.39 | $117.13 | $119.35 | $119.35 | 544,653 |
2022-07-01 | $118.76 | $120.69 | $118.30 | $120.47 | $120.47 | 630,149 |
2022-06-30 | $118.01 | $119.46 | $117.33 | $118.69 | $118.69 | 492,685 |
2022-06-29 | $119.71 | $120.05 | $118.62 | $119.15 | $119.15 | 508,264 |
2022-06-28 | $121.33 | $122.19 | $119.54 | $119.61 | $119.61 | 561,490 |
2022-06-27 | $120.88 | $121.42 | $120.27 | $120.90 | $120.90 | 409,410 |
2022-06-24 | $118.33 | $120.70 | $118.23 | $120.68 | $120.68 | 1,029,228 |
2022-06-23 | $116.97 | $117.72 | $116.26 | $117.55 | $117.55 | 844,602 |
2022-06-22 | $115.09 | $117.29 | $114.87 | $116.61 | $116.61 | 741,941 |
2022-06-21 | $115.34 | $116.47 | $114.87 | $116.05 | $116.05 | 531,728 |
2022-06-17 | $114.41 | $115.34 | $113.22 | $114.07 | $114.07 | 908,076 |
2022-06-16 | $115.96 | $115.96 | $114.35 | $114.94 | $114.18 | 830,957 |
2022-06-15 | $117.76 | $119.21 | $116.41 | $117.76 | $116.98 | 991,170 |
2022-06-14 | $118.59 | $118.83 | $116.15 | $117.11 | $116.33 | 903,974 |
2022-06-13 | $119.90 | $120.17 | $117.66 | $118.24 | $117.46 | 1,273,278 |
2022-06-10 | $122.74 | $123.05 | $121.58 | $122.01 | $121.20 | 1,584,716 |
2022-06-09 | $126.02 | $126.46 | $124.14 | $124.15 | $123.33 | 1,961,099 |
2022-06-08 | $127.41 | $127.59 | $126.15 | $126.29 | $125.45 | 319,131 |
2022-06-07 | $126.29 | $128.14 | $126.04 | $128.08 | $127.23 | 321,208 |
2022-06-06 | $127.26 | $127.73 | $126.84 | $127.05 | $126.21 | 357,516 |
2022-06-03 | $126.85 | $127.24 | $126.21 | $126.49 | $125.65 | 465,413 |
2022-06-02 | $126.24 | $127.62 | $125.05 | $127.62 | $126.77 | 602,768 |
2022-06-01 | $127.18 | $127.43 | $124.89 | $126.00 | $125.16 | 349,689 |
2022-05-31 | $127.21 | $127.80 | $125.96 | $127.02 | $126.18 | 489,749 |
2022-05-27 | $126.50 | $128.01 | $126.43 | $127.96 | $127.11 | 350,791 |
2022-05-26 | $125.37 | $126.60 | $125.37 | $126.12 | $125.28 | 359,654 |
2022-05-25 | $123.54 | $125.04 | $123.27 | $124.70 | $123.87 | 484,916 |
2022-05-24 | $122.92 | $124.03 | $121.38 | $123.81 | $122.99 | 807,131 |
2022-05-23 | $123.05 | $123.90 | $122.21 | $123.21 | $122.39 | 438,989 |
2022-05-20 | $122.51 | $122.77 | $119.57 | $121.79 | $120.98 | 747,237 |
2022-05-19 | $121.67 | $122.78 | $120.59 | $121.67 | $120.86 | 600,563 |
2022-05-18 | $125.76 | $125.93 | $122.18 | $122.62 | $121.81 | 610,995 |
2022-05-17 | $126.03 | $126.74 | $125.13 | $126.74 | $125.90 | 607,501 |
2022-05-16 | $124.39 | $125.38 | $123.42 | $124.74 | $123.91 | 511,831 |
2022-05-13 | $123.86 | $124.84 | $123.27 | $124.54 | $123.71 | 754,087 |
2022-05-12 | $121.75 | $123.05 | $121.26 | $123.05 | $122.23 | 818,386 |
2022-05-11 | $122.96 | $124.47 | $121.79 | $121.93 | $121.12 | 666,516 |
2022-05-10 | $124.97 | $125.30 | $121.67 | $122.74 | $121.93 | 884,922 |
2022-05-09 | $124.16 | $125.31 | $123.63 | $124.09 | $123.27 | 784,818 |
2022-05-06 | $124.95 | $125.68 | $123.82 | $125.27 | $124.44 | 588,543 |
2022-05-05 | $127.85 | $127.85 | $124.45 | $125.44 | $124.61 | 614,628 |
2022-05-04 | $125.39 | $128.78 | $125.20 | $128.61 | $127.76 | 619,976 |
2022-05-03 | $124.14 | $126.12 | $123.87 | $125.21 | $124.38 | 590,954 |
2022-05-02 | $124.24 | $125.18 | $121.81 | $123.84 | $123.02 | 925,398 |
2022-04-29 | $127.38 | $127.39 | $123.84 | $124.02 | $123.20 | 604,406 |
2022-04-28 | $126.94 | $128.03 | $125.69 | $127.78 | $126.93 | 494,752 |
2022-04-27 | $126.37 | $127.72 | $125.80 | $126.48 | $125.64 | 590,280 |
2022-04-26 | $127.90 | $128.65 | $126.07 | $126.13 | $125.29 | 448,428 |
2022-04-25 | $128.22 | $128.73 | $125.63 | $128.48 | $127.63 | 653,633 |
2022-04-22 | $131.08 | $131.11 | $128.60 | $128.70 | $127.85 | 460,552 |
2022-04-21 | $132.78 | $133.22 | $131.17 | $131.39 | $130.52 | 769,321 |
2022-04-20 | $131.29 | $132.74 | $131.24 | $132.30 | $131.42 | 496,795 |
2022-04-19 | $129.11 | $130.88 | $129.00 | $130.66 | $129.79 | 317,952 |
2022-04-18 | $129.34 | $130.02 | $128.55 | $128.97 | $128.12 | 424,884 |
2022-04-14 | $129.79 | $130.53 | $129.38 | $129.38 | $128.52 | 376,616 |
2022-04-13 | $129.01 | $129.72 | $128.61 | $129.64 | $128.78 | 334,185 |
2022-04-12 | $129.38 | $130.26 | $128.62 | $129.00 | $128.15 | 421,300 |
2022-04-11 | $129.88 | $130.32 | $128.80 | $128.88 | $128.03 | 415,341 |
2022-04-08 | $129.54 | $130.47 | $129.27 | $129.92 | $129.06 | 272,752 |
2022-04-07 | $128.83 | $129.73 | $127.88 | $129.35 | $128.49 | 322,126 |
2022-04-06 | $127.79 | $129.19 | $127.59 | $129.02 | $128.16 | 440,975 |
2022-04-05 | $128.47 | $129.59 | $127.92 | $128.20 | $127.35 | 317,767 |
2022-04-04 | $129.29 | $129.29 | $127.78 | $128.70 | $127.85 | 439,494 |
2022-04-01 | $128.52 | $129.48 | $127.97 | $129.48 | $128.62 | 423,741 |
2022-03-31 | $129.16 | $129.83 | $128.06 | $128.11 | $127.26 | 462,359 |
2022-03-30 | $129.88 | $130.07 | $129.00 | $129.55 | $128.69 | 1,890,246 |
2022-03-29 | $128.90 | $129.99 | $128.61 | $129.99 | $129.13 | 1,725,463 |
2022-03-28 | $128.15 | $128.29 | $127.23 | $128.25 | $127.40 | 340,484 |
2022-03-25 | $126.86 | $128.33 | $126.86 | $128.28 | $127.43 | 310,320 |
2022-03-24 | $126.09 | $126.81 | $125.90 | $126.71 | $125.87 | 416,074 |
2022-03-23 | $127.08 | $127.13 | $125.75 | $125.78 | $124.95 | 473,473 |
2022-03-22 | $127.19 | $127.66 | $126.60 | $127.16 | $126.32 | 655,993 |
2022-03-21 | $126.56 | $127.50 | $126.07 | $126.68 | $125.84 | 367,430 |
2022-03-18 | $125.86 | $126.36 | $124.74 | $126.20 | $125.36 | 344,757 |
2022-03-17 | $125.53 | $126.96 | $125.32 | $126.76 | $125.15 | 450,044 |
2022-03-16 | $125.58 | $126.21 | $123.85 | $125.88 | $124.28 | 481,136 |
2022-03-15 | $124.18 | $125.07 | $123.79 | $124.91 | $123.33 | 789,207 |
2022-03-14 | $124.26 | $125.06 | $123.34 | $123.87 | $122.30 | 413,078 |
2022-03-11 | $124.70 | $125.50 | $123.63 | $123.63 | $122.06 | 563,353 |
2022-03-10 | $123.78 | $124.63 | $123.35 | $124.46 | $122.88 | 381,176 |
2022-03-09 | $125.01 | $125.64 | $124.53 | $124.60 | $123.02 | 434,530 |
2022-03-08 | $125.06 | $126.05 | $123.41 | $123.46 | $121.89 | 823,634 |
2022-03-07 | $125.98 | $126.19 | $124.45 | $124.58 | $123.00 | 570,499 |
2022-03-04 | $125.30 | $126.37 | $124.79 | $126.36 | $124.76 | 366,454 |
2022-03-03 | $126.07 | $126.79 | $125.31 | $126.45 | $124.85 | 434,896 |
2022-03-02 | $123.58 | $126.16 | $123.57 | $125.69 | $124.10 | 531,654 |
2022-03-01 | $124.87 | $125.38 | $122.35 | $123.03 | $121.47 | 626,944 |
2022-02-28 | $123.97 | $125.39 | $123.71 | $125.00 | $123.42 | 468,272 |
2022-02-25 | $122.39 | $125.53 | $122.30 | $125.52 | $123.93 | 643,114 |
2022-02-24 | $120.34 | $122.03 | $119.47 | $121.78 | $120.24 | 1,127,864 |
2022-02-23 | $123.64 | $123.89 | $121.51 | $121.65 | $120.11 | 505,253 |
2022-02-22 | $124.07 | $124.27 | $122.43 | $123.02 | $121.46 | 682,063 |
2022-02-18 | $124.02 | $124.94 | $123.66 | $124.14 | $122.57 | 667,345 |
2022-02-17 | $124.82 | $124.97 | $123.92 | $124.30 | $122.72 | 440,358 |
2022-02-16 | $124.70 | $125.90 | $124.55 | $125.51 | $123.92 | 373,843 |
2022-02-15 | $124.55 | $125.58 | $124.43 | $124.91 | $123.33 | 437,820 |
2022-02-14 | $124.48 | $124.88 | $122.91 | $123.92 | $122.35 | 623,484 |
2022-02-11 | $125.08 | $126.06 | $124.08 | $124.60 | $123.02 | 774,257 |
2022-02-10 | $126.06 | $127.12 | $124.44 | $124.90 | $123.32 | 415,262 |
2022-02-09 | $126.86 | $127.33 | $126.68 | $126.96 | $125.35 | 455,715 |
2022-02-08 | $125.54 | $126.44 | $125.37 | $126.26 | $124.66 | 420,180 |
2022-02-07 | $125.38 | $126.06 | $124.74 | $125.38 | $123.79 | 371,178 |
2022-02-04 | $125.91 | $126.20 | $124.28 | $125.29 | $123.70 | 623,869 |
2022-02-03 | $126.84 | $127.44 | $126.13 | $126.30 | $124.70 | 465,826 |
2022-02-02 | $126.83 | $127.57 | $126.27 | $127.42 | $125.80 | 760,839 |
2022-02-01 | $126.31 | $127.19 | $125.60 | $127.14 | $125.53 | 930,216 |
2022-01-31 | $124.59 | $126.33 | $124.10 | $126.33 | $124.73 | 871,393 |
2022-01-28 | $123.46 | $125.19 | $122.32 | $125.14 | $123.55 | 843,921 |
2022-01-27 | $124.68 | $126.10 | $123.09 | $123.77 | $122.20 | 698,159 |
2022-01-26 | $125.68 | $126.58 | $122.76 | $123.78 | $122.21 | 879,678 |
2022-01-25 | $124.58 | $126.16 | $122.69 | $125.27 | $123.68 | 1,390,269 |
2022-01-24 | $124.18 | $126.12 | $122.39 | $125.90 | $124.30 | 1,534,329 |
2022-01-21 | $126.16 | $127.01 | $124.97 | $125.24 | $123.65 | 933,253 |
2022-01-20 | $128.16 | $129.10 | $126.14 | $126.27 | $124.67 | 607,717 |
2022-01-19 | $129.56 | $129.68 | $128.07 | $128.16 | $126.54 | 516,492 |
2022-01-18 | $130.07 | $130.17 | $128.58 | $129.11 | $127.47 | 563,761 |
2022-01-14 | $129.96 | $130.64 | $129.39 | $130.58 | $128.92 | 444,745 |
2022-01-13 | $130.38 | $131.34 | $130.27 | $130.63 | $128.97 | 425,491 |
2022-01-12 | $130.36 | $130.70 | $129.76 | $130.23 | $128.58 | 558,840 |
2022-01-11 | $130.07 | $130.35 | $128.86 | $130.35 | $128.70 | 725,859 |
2022-01-10 | $130.45 | $130.58 | $129.36 | $130.04 | $128.39 | 687,459 |
2022-01-07 | $130.16 | $131.04 | $129.93 | $130.75 | $129.09 | 966,039 |
2022-01-06 | $130.99 | $130.99 | $129.91 | $130.28 | $128.63 | 500,143 |
2022-01-05 | $130.87 | $132.20 | $130.22 | $130.25 | $128.60 | 671,076 |
2022-01-04 | $129.44 | $131.11 | $129.44 | $130.54 | $128.88 | 499,306 |
2022-01-03 | $129.34 | $129.52 | $128.02 | $129.01 | $127.37 | 474,268 |
2021-12-31 | $128.79 | $129.63 | $128.74 | $129.12 | $127.48 | 205,502 |
2021-12-30 | $129.13 | $129.71 | $128.74 | $128.84 | $127.21 | 317,566 |
2021-12-29 | $128.47 | $129.24 | $128.36 | $129.01 | $127.37 | 449,045 |
2021-12-28 | $127.86 | $128.60 | $127.85 | $128.49 | $126.86 | 465,490 |
2021-12-27 | $126.69 | $127.89 | $126.40 | $127.85 | $126.23 | 418,332 |
2021-12-23 | $126.15 | $126.79 | $126.13 | $126.42 | $124.82 | 451,270 |
2021-12-22 | $125.06 | $125.85 | $124.71 | $125.81 | $124.21 | 655,163 |
2021-12-21 | $124.34 | $125.40 | $124.26 | $125.02 | $123.43 | 453,349 |
2021-12-20 | $123.87 | $123.87 | $122.44 | $123.68 | $122.11 | 373,695 |
2021-12-17 | $126.60 | $126.63 | $124.82 | $124.96 | $123.38 | 396,236 |
2021-12-16 | $127.65 | $128.86 | $127.47 | $127.84 | $125.25 | 446,271 |
2021-12-15 | $126.43 | $127.49 | $125.84 | $127.25 | $124.67 | 317,789 |
2021-12-14 | $126.19 | $127.36 | $126.09 | $126.31 | $123.75 | 355,661 |
2021-12-13 | $126.53 | $127.18 | $125.78 | $126.63 | $124.06 | 278,625 |
2021-12-10 | $126.34 | $126.70 | $125.92 | $126.60 | $124.03 | 218,463 |
2021-12-09 | $125.71 | $126.37 | $125.39 | $125.82 | $123.27 | 206,147 |
2021-12-08 | $126.03 | $126.38 | $125.61 | $126.19 | $123.63 | 260,227 |
2021-12-07 | $125.97 | $126.53 | $125.47 | $125.85 | $123.30 | 278,791 |
2021-12-06 | $123.84 | $125.94 | $123.84 | $125.14 | $122.60 | 344,479 |
2021-12-03 | $122.84 | $123.26 | $121.95 | $122.79 | $120.30 | 398,254 |
2021-12-02 | $120.44 | $123.30 | $120.38 | $122.59 | $120.10 | 545,747 |
2021-12-01 | $122.00 | $123.57 | $119.87 | $119.87 | $117.44 | 688,788 |
2021-11-30 | $123.37 | $123.37 | $120.58 | $120.67 | $118.22 | 665,162 |
2021-11-29 | $124.71 | $124.95 | $123.58 | $124.13 | $121.61 | 570,995 |
2021-11-26 | $124.63 | $124.67 | $123.36 | $123.71 | $121.20 | 394,854 |
2021-11-24 | $126.83 | $126.96 | $126.41 | $126.68 | $124.11 | 273,678 |
2021-11-23 | $126.48 | $127.29 | $126.36 | $127.11 | $124.53 | 289,395 |
2021-11-22 | $125.91 | $127.30 | $125.57 | $126.29 | $123.73 | 303,148 |
2021-11-19 | $125.56 | $125.76 | $125.26 | $125.31 | $122.77 | 251,969 |
2021-11-18 | $126.60 | $126.71 | $125.51 | $125.80 | $123.25 | 207,485 |
2021-11-17 | $126.75 | $126.75 | $126.02 | $126.61 | $124.04 | 201,602 |
2021-11-16 | $127.28 | $127.56 | $126.98 | $127.00 | $124.42 | 218,285 |
2021-11-15 | $127.07 | $127.25 | $126.71 | $127.14 | $124.56 | 207,497 |
2021-11-12 | $126.52 | $126.98 | $126.34 | $126.81 | $124.24 | 223,599 |
2021-11-11 | $126.32 | $126.46 | $125.92 | $126.31 | $123.75 | 181,411 |
2021-11-10 | $125.95 | $126.49 | $125.90 | $126.01 | $123.45 | 272,185 |
2021-11-09 | $126.17 | $126.19 | $125.62 | $126.05 | $123.49 | 291,568 |
2021-11-08 | $126.68 | $126.78 | $125.67 | $126.10 | $123.54 | 351,442 |
2021-11-05 | $125.84 | $126.80 | $125.83 | $126.22 | $123.66 | 327,203 |
2021-11-04 | $125.94 | $125.94 | $124.74 | $125.16 | $122.62 | 278,518 |
2021-11-03 | $124.76 | $125.97 | $124.67 | $125.82 | $123.27 | 312,060 |
2021-11-02 | $124.97 | $125.30 | $124.46 | $125.01 | $122.47 | 271,260 |
2021-11-01 | $123.95 | $124.76 | $123.77 | $124.68 | $122.15 | 414,312 |
2021-10-29 | $123.48 | $124.01 | $123.05 | $123.16 | $120.66 | 345,688 |
2021-10-28 | $122.26 | $123.56 | $122.24 | $123.50 | $121.00 | 233,778 |
2021-10-27 | $123.91 | $124.06 | $122.18 | $122.18 | $119.70 | 420,779 |
2021-10-26 | $124.11 | $124.38 | $123.68 | $123.91 | $121.40 | 289,560 |
2021-10-25 | $123.70 | $124.26 | $123.13 | $124.05 | $121.53 | 257,403 |
2021-10-22 | $123.31 | $123.97 | $123.27 | $123.61 | $121.10 | 238,960 |
2021-10-21 | $123.49 | $123.49 | $122.74 | $123.21 | $120.71 | 157,822 |
2021-10-20 | $122.29 | $123.70 | $122.29 | $123.59 | $121.08 | 240,067 |
2021-10-19 | $121.97 | $122.32 | $121.59 | $122.32 | $119.84 | 159,414 |
2021-10-18 | $121.68 | $122.23 | $121.14 | $121.62 | $119.15 | 231,670 |
2021-10-15 | $122.73 | $123.11 | $122.18 | $122.21 | $119.73 | 200,780 |
2021-10-14 | $120.81 | $122.09 | $120.62 | $122.04 | $119.56 | 227,378 |
2021-10-13 | $119.89 | $120.34 | $118.89 | $120.02 | $117.59 | 206,202 |
2021-10-12 | $120.03 | $120.55 | $119.66 | $119.95 | $117.52 | 295,868 |
2021-10-11 | $120.66 | $121.34 | $119.95 | $119.96 | $117.53 | 198,742 |
2021-10-08 | $120.76 | $121.04 | $120.50 | $120.52 | $118.08 | 158,975 |
2021-10-07 | $120.49 | $121.49 | $120.49 | $120.74 | $118.29 | 273,918 |
2021-10-06 | $118.81 | $119.87 | $117.80 | $119.87 | $117.44 | 323,481 |
2021-10-05 | $119.53 | $120.16 | $118.83 | $119.54 | $117.12 | 318,611 |
2021-10-04 | $118.81 | $119.91 | $118.36 | $119.14 | $116.72 | 872,343 |
2021-10-01 | $118.03 | $119.55 | $117.09 | $118.81 | $116.40 | 279,211 |
2021-09-30 | $119.96 | $120.04 | $117.52 | $117.55 | $115.17 | 389,483 |
2021-09-29 | $118.95 | $120.10 | $118.63 | $119.60 | $117.17 | 221,721 |
2021-09-28 | $119.76 | $120.06 | $118.50 | $118.75 | $116.34 | 396,081 |
2021-09-27 | $119.47 | $120.57 | $119.39 | $119.84 | $117.41 | 356,436 |
2021-09-24 | $118.84 | $119.59 | $118.76 | $119.05 | $116.64 | 175,881 |
2021-09-23 | $118.41 | $119.84 | $118.26 | $119.03 | $116.62 | 356,866 |
2021-09-22 | $117.90 | $118.76 | $117.78 | $117.92 | $115.53 | 379,957 |
2021-09-21 | $118.15 | $118.43 | $117.04 | $117.12 | $114.74 | 486,866 |
2021-09-20 | $117.48 | $118.00 | $116.32 | $117.64 | $115.25 | 538,735 |
2021-09-17 | $119.76 | $120.17 | $118.88 | $118.88 | $116.47 | 383,399 |
2021-09-16 | $121.74 | $121.87 | $120.41 | $120.90 | $117.61 | 217,791 |
2021-09-15 | $120.80 | $121.93 | $120.64 | $121.65 | $118.34 | 256,967 |
2021-09-14 | $122.13 | $122.21 | $120.38 | $120.63 | $117.34 | 366,609 |
2021-09-13 | $122.08 | $122.60 | $121.26 | $121.74 | $118.42 | 292,148 |
2021-09-10 | $122.87 | $122.92 | $121.22 | $121.26 | $117.96 | 315,217 |
2021-09-09 | $122.96 | $123.44 | $122.33 | $122.35 | $119.02 | 217,195 |
2021-09-08 | $122.69 | $123.38 | $122.45 | $123.29 | $119.93 | 263,015 |
2021-09-07 | $124.31 | $124.31 | $122.76 | $122.76 | $119.42 | 317,194 |
2021-09-03 | $124.96 | $124.99 | $124.42 | $124.54 | $121.15 | 179,939 |
2021-09-02 | $124.81 | $125.15 | $124.70 | $125.12 | $121.71 | 257,533 |
2021-09-01 | $124.97 | $124.97 | $123.96 | $124.55 | $121.16 | 303,586 |
2021-08-31 | $124.60 | $124.96 | $124.47 | $124.73 | $121.33 | 262,762 |
2021-08-30 | $124.86 | $125.00 | $124.45 | $124.61 | $121.22 | 161,532 |
2021-08-27 | $123.77 | $124.87 | $123.77 | $124.68 | $121.28 | 194,857 |
2021-08-26 | $124.45 | $124.59 | $123.52 | $123.54 | $120.18 | 164,844 |
2021-08-25 | $124.19 | $125.05 | $123.86 | $124.57 | $121.18 | 196,820 |
2021-08-24 | $124.37 | $124.42 | $123.96 | $124.08 | $120.70 | 231,159 |
2021-08-23 | $124.45 | $124.64 | $124.19 | $124.22 | $120.84 | 455,655 |
2021-08-20 | $123.01 | $124.22 | $122.69 | $123.99 | $120.61 | 211,350 |
2021-08-19 | $122.62 | $123.59 | $122.39 | $123.02 | $119.67 | 307,827 |
2021-08-18 | $124.69 | $124.95 | $123.42 | $123.50 | $120.14 | 215,616 |
2021-08-17 | $125.26 | $125.42 | $124.00 | $125.06 | $121.65 | 302,475 |
2021-08-16 | $125.14 | $125.91 | $124.65 | $125.76 | $122.34 | 274,561 |
2021-08-13 | $125.29 | $125.65 | $125.15 | $125.52 | $122.10 | 231,317 |
2021-08-12 | $125.35 | $125.47 | $124.68 | $125.23 | $121.82 | 197,934 |
2021-08-11 | $124.53 | $125.33 | $124.26 | $125.30 | $121.89 | 260,879 |
2021-08-10 | $123.48 | $124.46 | $123.20 | $124.25 | $120.87 | 243,165 |
2021-08-09 | $123.55 | $123.70 | $123.00 | $123.38 | $120.02 | 227,943 |
2021-08-06 | $123.51 | $124.12 | $123.42 | $123.64 | $120.27 | 318,207 |
2021-08-05 | $122.85 | $123.19 | $122.54 | $122.99 | $119.64 | 286,241 |
2021-08-04 | $123.27 | $123.47 | $122.44 | $122.49 | $119.15 | 359,631 |
2021-08-03 | $122.94 | $123.91 | $122.06 | $123.91 | $120.54 | 300,916 |
2021-08-02 | $123.52 | $124.48 | $122.76 | $122.76 | $119.42 | 335,443 |
2021-07-30 | $123.72 | $124.20 | $123.01 | $123.12 | $119.77 | 258,846 |
2021-07-29 | $123.52 | $124.12 | $123.35 | $123.76 | $120.39 | 347,815 |
2021-07-28 | $123.38 | $123.50 | $122.24 | $122.80 | $119.46 | 423,631 |
2021-07-27 | $122.59 | $123.55 | $121.93 | $123.26 | $119.90 | 280,093 |
2021-07-26 | $122.56 | $123.36 | $122.55 | $123.09 | $119.74 | 359,753 |
2021-07-23 | $121.74 | $122.70 | $121.44 | $122.53 | $119.19 | 401,665 |
2021-07-22 | $122.28 | $122.28 | $121.09 | $121.31 | $118.01 | 278,720 |
2021-07-21 | $122.38 | $123.17 | $122.09 | $122.21 | $118.88 | 521,367 |
2021-07-20 | $120.18 | $122.59 | $120.12 | $121.82 | $118.50 | 2,006,998 |
2021-07-19 | $120.76 | $121.43 | $119.01 | $120.00 | $116.73 | 565,389 |
2021-07-16 | $123.12 | $123.25 | $121.99 | $122.10 | $118.77 | 246,144 |
2021-07-15 | $121.64 | $122.82 | $121.64 | $122.75 | $119.41 | 374,354 |
2021-07-14 | $122.55 | $123.04 | $121.99 | $122.43 | $119.10 | 438,955 |
2021-07-13 | $123.35 | $123.46 | $122.22 | $122.28 | $118.95 | 1,119,774 |
2021-07-12 | $122.90 | $123.70 | $122.39 | $123.56 | $120.20 | 444,064 |
2021-07-09 | $122.32 | $123.25 | $122.32 | $123.22 | $119.86 | 316,919 |
2021-07-08 | $121.48 | $122.18 | $120.96 | $121.47 | $118.16 | 442,158 |
2021-07-07 | $121.82 | $122.85 | $121.59 | $122.69 | $119.35 | 570,875 |
2021-07-06 | $122.95 | $122.95 | $120.85 | $122.03 | $118.71 | 617,723 |
2021-07-02 | $123.15 | $123.17 | $122.65 | $123.06 | $119.71 | 196,528 |
2021-07-01 | $122.74 | $123.39 | $122.44 | $123.00 | $119.65 | 359,865 |
2021-06-30 | $121.90 | $122.44 | $121.90 | $122.28 | $118.95 | 358,263 |
2021-06-29 | $122.77 | $123.11 | $121.98 | $122.04 | $118.72 | 272,968 |
2021-06-28 | $123.56 | $123.56 | $122.15 | $122.52 | $119.18 | 441,954 |
2021-06-25 | $122.65 | $123.48 | $122.45 | $123.35 | $119.99 | 364,313 |
2021-06-24 | $122.21 | $122.56 | $121.66 | $122.44 | $119.11 | 356,503 |
2021-06-23 | $122.45 | $122.53 | $121.77 | $121.83 | $118.51 | 390,549 |
2021-06-22 | $122.50 | $122.81 | $121.68 | $122.35 | $119.02 | 488,830 |
2021-06-21 | $120.70 | $122.46 | $120.70 | $122.37 | $119.04 | 392,579 |
2021-06-18 | $121.50 | $121.62 | $119.89 | $119.91 | $116.64 | 414,375 |
2021-06-17 | $124.97 | $125.13 | $122.72 | $123.38 | $119.26 | 618,645 |
2021-06-16 | $126.15 | $126.20 | $124.66 | $124.96 | $120.79 | 290,617 |
2021-06-15 | $125.84 | $126.56 | $125.47 | $126.16 | $121.95 | 1,915,475 |
2021-06-14 | $126.70 | $126.75 | $125.25 | $125.73 | $121.53 | 226,602 |
2021-06-11 | $126.60 | $126.79 | $126.23 | $126.79 | $122.56 | 276,951 |
2021-06-10 | $126.90 | $127.20 | $126.32 | $126.36 | $122.14 | 310,804 |
2021-06-09 | $126.91 | $126.91 | $126.35 | $126.41 | $122.19 | 284,398 |
2021-06-08 | $126.60 | $127.01 | $126.09 | $126.85 | $122.61 | 292,544 |
2021-06-07 | $127.23 | $127.24 | $126.41 | $126.61 | $122.38 | 308,885 |
2021-06-04 | $126.82 | $127.03 | $126.45 | $126.96 | $122.72 | 281,359 |
2021-06-03 | $125.82 | $126.50 | $125.52 | $126.49 | $122.27 | 286,535 |
2021-06-02 | $126.29 | $126.41 | $125.67 | $126.24 | $122.03 | 316,342 |
2021-06-01 | $126.17 | $126.38 | $125.62 | $126.08 | $121.87 | 341,754 |
2021-05-28 | $125.46 | $125.54 | $125.07 | $125.41 | $121.22 | 320,110 |
2021-05-27 | $125.35 | $125.66 | $125.01 | $125.04 | $120.87 | 346,804 |
2021-05-26 | $124.60 | $124.93 | $124.15 | $124.86 | $120.69 | 282,370 |
2021-05-25 | $125.52 | $125.52 | $124.28 | $124.38 | $120.23 | 403,999 |
2021-05-24 | $125.55 | $125.72 | $125.01 | $125.35 | $121.16 | 342,731 |
2021-05-21 | $125.20 | $125.86 | $124.63 | $125.02 | $120.85 | 440,197 |
2021-05-20 | $124.23 | $125.17 | $123.83 | $124.74 | $120.58 | 702,310 |
2021-05-19 | $123.80 | $124.12 | $122.53 | $124.10 | $119.96 | 472,842 |
2021-05-18 | $125.82 | $125.86 | $124.82 | $124.84 | $120.67 | 385,960 |
2021-05-17 | $126.54 | $126.74 | $125.83 | $126.18 | $121.97 | 408,802 |
2021-05-14 | $126.12 | $126.86 | $126.09 | $126.57 | $122.34 | 326,779 |
2021-05-13 | $122.95 | $126.14 | $122.95 | $125.67 | $121.47 | 987,696 |
2021-05-12 | $125.85 | $125.89 | $123.06 | $123.20 | $119.09 | 531,323 |
2021-05-11 | $126.78 | $126.93 | $125.26 | $125.86 | $121.66 | 445,872 |
2021-05-10 | $127.54 | $128.90 | $127.41 | $127.47 | $123.21 | 334,749 |
2021-05-07 | $126.07 | $127.07 | $125.78 | $127.01 | $122.77 | 430,855 |
2021-05-06 | $125.53 | $126.40 | $125.04 | $126.40 | $122.18 | 314,528 |
2021-05-05 | $125.23 | $125.41 | $124.87 | $125.38 | $121.19 | 352,396 |
2021-05-04 | $124.03 | $125.26 | $124.03 | $125.26 | $121.08 | 752,155 |
2021-05-03 | $123.50 | $124.91 | $123.29 | $124.22 | $120.07 | 543,590 |
2021-04-30 | $123.22 | $123.23 | $122.46 | $122.75 | $118.65 | 384,788 |
2021-04-29 | $122.88 | $123.68 | $122.88 | $123.63 | $119.50 | 368,881 |
2021-04-28 | $122.46 | $122.85 | $122.18 | $122.27 | $118.19 | 337,030 |
2021-04-27 | $122.31 | $122.50 | $121.83 | $122.28 | $118.20 | 334,793 |
2021-04-26 | $123.00 | $123.24 | $122.17 | $122.23 | $118.15 | 410,165 |
2021-04-23 | $121.80 | $123.19 | $121.76 | $122.74 | $118.64 | 247,803 |
2021-04-22 | $122.75 | $122.80 | $121.64 | $121.70 | $117.64 | 511,012 |
2021-04-21 | $121.15 | $122.79 | $121.14 | $122.65 | $118.56 | 440,149 |
2021-04-20 | $121.21 | $121.51 | $120.73 | $121.13 | $117.09 | 379,956 |
2021-04-19 | $121.45 | $121.69 | $120.89 | $121.42 | $117.37 | 302,170 |
2021-04-16 | $121.34 | $121.80 | $121.17 | $121.45 | $117.40 | 332,642 |
2021-04-15 | $120.32 | $120.81 | $119.96 | $120.75 | $116.72 | 318,333 |
2021-04-14 | $119.49 | $120.49 | $119.47 | $120.02 | $116.01 | 353,767 |
2021-04-13 | $119.84 | $119.84 | $119.06 | $119.48 | $115.49 | 345,393 |
2021-04-12 | $119.84 | $120.32 | $119.82 | $120.24 | $116.23 | 304,932 |
2021-04-09 | $119.43 | $119.73 | $119.02 | $119.68 | $115.68 | 419,432 |
2021-04-08 | $119.20 | $119.28 | $118.63 | $119.14 | $115.16 | 440,375 |
2021-04-07 | $119.71 | $120.04 | $119.11 | $119.34 | $115.36 | 402,695 |
2021-04-06 | $119.46 | $120.09 | $119.46 | $119.64 | $115.65 | 506,075 |
2021-04-05 | $119.39 | $119.87 | $119.14 | $119.68 | $115.68 | 508,879 |
2021-04-01 | $118.00 | $118.80 | $117.31 | $118.74 | $114.78 | 404,184 |
2021-03-31 | $118.71 | $118.99 | $117.98 | $118.03 | $114.09 | 458,844 |
2021-03-30 | $118.83 | $119.14 | $118.44 | $118.77 | $114.80 | 367,451 |
2021-03-29 | $118.64 | $119.48 | $118.19 | $118.77 | $114.80 | 401,747 |
2021-03-26 | $117.82 | $119.04 | $117.60 | $119.03 | $115.06 | 456,855 |
2021-03-25 | $115.15 | $117.46 | $114.51 | $117.22 | $113.31 | 609,295 |
2021-03-24 | $115.38 | $117.05 | $115.38 | $115.43 | $111.58 | 675,452 |
2021-03-23 | $115.64 | $116.07 | $114.56 | $114.91 | $111.07 | 609,664 |
2021-03-22 | $116.33 | $116.40 | $115.63 | $116.11 | $112.23 | 378,691 |
2021-03-19 | $116.88 | $117.17 | $115.71 | $116.47 | $112.58 | 749,328 |
2021-03-18 | $118.46 | $119.20 | $117.45 | $117.77 | $113.05 | 590,720 |
2021-03-17 | $118.65 | $118.79 | $117.82 | $118.40 | $113.66 | 320,554 |
2021-03-16 | $119.44 | $119.44 | $118.37 | $118.71 | $113.96 | 570,680 |
2021-03-15 | $119.19 | $119.84 | $118.50 | $119.79 | $114.99 | 704,126 |
2021-03-12 | $118.05 | $119.11 | $118.04 | $119.04 | $114.27 | 564,166 |
2021-03-11 | $117.90 | $118.44 | $117.39 | $117.55 | $112.84 | 450,621 |
2021-03-10 | $116.12 | $118.25 | $116.12 | $117.81 | $113.09 | 604,478 |
2021-03-09 | $116.78 | $117.26 | $115.80 | $115.80 | $111.16 | 525,140 |
2021-03-08 | $115.43 | $117.60 | $115.13 | $116.78 | $112.10 | 577,977 |
2021-03-05 | $112.62 | $115.28 | $112.23 | $114.97 | $110.37 | 1,568,171 |
2021-03-04 | $112.92 | $113.75 | $110.71 | $111.76 | $107.28 | 653,735 |
2021-03-03 | $112.57 | $113.97 | $112.35 | $112.91 | $108.39 | 782,634 |
2021-03-02 | $112.88 | $113.18 | $112.18 | $112.44 | $107.94 | 611,762 |
2021-03-01 | $112.07 | $113.62 | $112.07 | $112.80 | $108.28 | 832,900 |
2021-02-26 | $112.45 | $112.50 | $110.71 | $110.80 | $106.36 | 930,472 |
2021-02-25 | $114.31 | $114.77 | $112.26 | $112.53 | $108.02 | 633,354 |
2021-02-24 | $113.03 | $114.41 | $112.90 | $114.18 | $109.61 | 624,493 |
2021-02-23 | $112.62 | $113.18 | $112.22 | $112.90 | $108.38 | 509,460 |
2021-02-22 | $111.28 | $112.61 | $111.18 | $112.28 | $107.78 | 331,203 |
2021-02-19 | $111.30 | $111.74 | $111.21 | $111.37 | $106.91 | 269,942 |
2021-02-18 | $111.08 | $111.38 | $110.75 | $110.98 | $106.54 | 239,642 |
2021-02-17 | $111.04 | $111.56 | $110.71 | $111.37 | $106.91 | 403,777 |
2021-02-16 | $111.71 | $111.74 | $110.96 | $111.13 | $106.68 | 448,126 |
2021-02-12 | $110.77 | $111.30 | $110.58 | $111.18 | $106.73 | 531,376 |
2021-02-11 | $111.29 | $111.46 | $110.09 | $110.88 | $106.44 | 295,085 |
2021-02-10 | $111.00 | $111.43 | $110.54 | $111.10 | $106.65 | 427,886 |
2021-02-09 | $110.31 | $110.82 | $109.91 | $110.58 | $106.15 | 918,408 |
2021-02-08 | $109.84 | $110.42 | $109.62 | $110.37 | $105.95 | 4,002,265 |
2021-02-05 | $109.11 | $109.56 | $108.94 | $109.39 | $105.01 | 324,371 |
2021-02-04 | $107.58 | $108.65 | $107.35 | $108.53 | $104.18 | 299,707 |
2021-02-03 | $107.02 | $107.56 | $106.45 | $107.39 | $103.09 | 428,907 |
2021-02-02 | $106.95 | $107.64 | $106.57 | $107.01 | $102.72 | 399,781 |
2021-02-01 | $106.11 | $106.48 | $105.06 | $106.27 | $102.01 | 574,605 |
2021-01-29 | $106.86 | $107.31 | $104.98 | $105.27 | $101.05 | 710,720 |
2021-01-28 | $107.74 | $108.71 | $107.26 | $107.33 | $103.03 | 469,066 |
2021-01-27 | $107.62 | $108.27 | $106.79 | $107.22 | $102.93 | 524,724 |
2021-01-26 | $109.48 | $109.63 | $108.46 | $108.78 | $104.42 | 1,041,193 |
2021-01-25 | $108.08 | $109.28 | $107.77 | $108.89 | $104.53 | 450,276 |
2021-01-22 | $107.94 | $108.75 | $107.49 | $108.54 | $104.19 | 435,590 |
2021-01-21 | $109.65 | $109.87 | $108.60 | $108.71 | $104.36 | 502,545 |
2021-01-20 | $109.59 | $109.96 | $109.10 | $109.80 | $105.40 | 381,645 |
2021-01-19 | $109.92 | $109.98 | $109.28 | $109.40 | $105.02 | 369,022 |
2021-01-15 | $109.29 | $109.63 | $108.10 | $109.25 | $104.87 | 523,996 |
2021-01-14 | $109.79 | $110.65 | $109.61 | $110.06 | $105.65 | 384,166 |
2021-01-13 | $109.78 | $109.92 | $109.10 | $109.35 | $104.97 | 1,213,533 |
2021-01-12 | $108.95 | $109.95 | $108.69 | $109.77 | $105.37 | 1,073,620 |
2021-01-11 | $107.88 | $109.06 | $107.61 | $108.77 | $104.41 | 924,799 |
2021-01-08 | $109.19 | $109.19 | $107.55 | $108.73 | $104.38 | 535,675 |
2021-01-07 | $109.25 | $109.37 | $108.53 | $108.86 | $104.50 | 420,750 |
2021-01-06 | $105.92 | $109.36 | $105.92 | $108.72 | $104.37 | 706,214 |
2021-01-05 | $104.50 | $105.96 | $104.32 | $105.23 | $101.02 | 483,347 |
2021-01-04 | $106.24 | $106.26 | $103.66 | $104.47 | $100.29 | 724,485 |
2020-12-31 | $105.27 | $106.03 | $104.84 | $105.93 | $101.69 | 420,978 |
2020-12-30 | $104.90 | $105.82 | $104.90 | $105.37 | $101.15 | 430,791 |
2020-12-29 | $105.85 | $105.97 | $104.35 | $104.69 | $100.50 | 587,762 |
2020-12-28 | $105.55 | $106.32 | $105.35 | $105.52 | $101.29 | 447,985 |
2020-12-24 | $105.02 | $105.15 | $104.35 | $105.15 | $100.94 | 311,373 |
2020-12-23 | $104.67 | $105.39 | $104.53 | $104.82 | $100.62 | 494,459 |
2020-12-22 | $104.45 | $104.46 | $103.86 | $104.12 | $99.95 | 3,034,187 |
2020-12-21 | $104.00 | $104.58 | $102.99 | $104.44 | $100.26 | 880,018 |
2020-12-18 | $106.32 | $106.68 | $104.91 | $105.33 | $101.11 | 1,199,084 |
2020-12-17 | $107.16 | $107.34 | $106.81 | $107.16 | $101.91 | 1,251,278 |
2020-12-16 | $107.39 | $107.49 | $106.52 | $106.79 | $101.56 | 295,380 |
2020-12-15 | $106.18 | $107.42 | $105.90 | $107.33 | $102.07 | 391,926 |
2020-12-14 | $107.45 | $107.81 | $105.54 | $105.54 | $100.37 | 699,339 |
2020-12-11 | $106.11 | $106.81 | $105.87 | $106.62 | $101.40 | 303,684 |
2020-12-10 | $106.52 | $106.94 | $106.19 | $106.79 | $101.56 | 376,381 |
2020-12-09 | $106.95 | $107.37 | $106.36 | $106.93 | $101.69 | 673,706 |
2020-12-08 | $105.52 | $106.90 | $105.52 | $106.68 | $101.46 | 681,459 |
2020-12-07 | $106.49 | $106.56 | $105.66 | $105.95 | $100.76 | 1,149,163 |
2020-12-04 | $105.51 | $106.98 | $105.51 | $106.98 | $101.74 | 363,404 |
2020-12-03 | $104.93 | $105.73 | $104.80 | $105.13 | $99.98 | 501,289 |
2020-12-02 | $104.38 | $105.00 | $104.15 | $104.86 | $99.73 | 407,055 |
2020-12-01 | $105.02 | $105.80 | $104.52 | $104.66 | $99.54 | 630,783 |
2020-11-30 | $105.31 | $105.31 | $103.65 | $103.80 | $98.72 | 546,698 |
2020-11-27 | $106.40 | $106.40 | $105.40 | $105.67 | $100.50 | 705,608 |
2020-11-25 | $107.14 | $107.14 | $106.00 | $106.36 | $101.15 | 486,189 |
2020-11-24 | $105.92 | $107.49 | $105.87 | $107.36 | $102.10 | 566,497 |
2020-11-23 | $103.94 | $105.08 | $103.79 | $104.70 | $99.57 | 1,205,040 |
2020-11-20 | $103.42 | $103.73 | $102.90 | $103.18 | $98.13 | 455,399 |
2020-11-19 | $103.27 | $103.74 | $102.58 | $103.65 | $98.58 | 409,624 |
2020-11-18 | $105.54 | $105.73 | $103.59 | $103.59 | $98.52 | 490,219 |
2020-11-17 | $105.14 | $105.66 | $104.14 | $105.26 | $100.11 | 437,181 |
2020-11-16 | $105.68 | $106.18 | $104.79 | $106.16 | $100.96 | 2,539,344 |
2020-11-13 | $101.99 | $103.79 | $101.93 | $103.60 | $98.53 | 516,014 |
2020-11-12 | $102.53 | $102.55 | $100.40 | $101.34 | $96.38 | 558,372 |
2020-11-11 | $104.79 | $104.79 | $102.75 | $103.29 | $98.23 | 525,949 |
2020-11-10 | $102.14 | $104.66 | $102.10 | $104.37 | $99.26 | 942,781 |
2020-11-09 | $101.39 | $104.11 | $101.21 | $101.73 | $96.75 | 858,294 |
2020-11-06 | $97.16 | $97.53 | $96.04 | $96.29 | $91.58 | 390,227 |
2020-11-05 | $96.06 | $97.54 | $96.02 | $96.94 | $92.19 | 523,264 |
2020-11-04 | $96.36 | $97.14 | $95.01 | $95.07 | $90.42 | 1,169,235 |
2020-11-03 | $96.20 | $97.29 | $96.13 | $96.81 | $92.07 | 869,284 |
2020-11-02 | $93.56 | $95.18 | $93.13 | $95.07 | $90.42 | 845,124 |
2020-10-30 | $92.04 | $92.83 | $91.44 | $92.46 | $87.93 | 861,446 |
2020-10-29 | $91.60 | $93.12 | $90.62 | $92.45 | $87.92 | 850,017 |
2020-10-28 | $92.97 | $93.73 | $91.69 | $91.76 | $87.27 | 782,126 |
2020-10-27 | $96.09 | $96.14 | $94.50 | $94.50 | $89.87 | 469,230 |
2020-10-26 | $96.96 | $97.00 | $95.32 | $96.27 | $91.56 | 607,654 |
2020-10-23 | $98.11 | $98.45 | $97.33 | $98.00 | $93.20 | 407,553 |
2020-10-22 | $96.37 | $97.68 | $96.28 | $97.61 | $92.83 | 471,595 |
2020-10-21 | $96.24 | $96.93 | $96.19 | $96.30 | $91.58 | 490,043 |
2020-10-20 | $96.26 | $97.23 | $96.12 | $96.38 | $91.66 | 641,494 |
2020-10-19 | $97.44 | $97.69 | $95.69 | $95.84 | $91.15 | 500,135 |
2020-10-16 | $97.46 | $97.80 | $96.99 | $97.29 | $92.53 | 581,960 |
2020-10-15 | $95.89 | $97.44 | $95.68 | $97.31 | $92.55 | 566,781 |
2020-10-14 | $97.08 | $97.82 | $96.69 | $96.81 | $92.07 | 504,835 |
2020-10-13 | $97.79 | $98.09 | $96.80 | $97.08 | $92.33 | 531,828 |
2020-10-12 | $97.83 | $98.52 | $97.66 | $98.24 | $93.43 | 513,511 |
2020-10-09 | $98.23 | $98.47 | $97.43 | $97.61 | $92.83 | 476,840 |
2020-10-08 | $96.97 | $97.72 | $96.91 | $97.69 | $92.91 | 526,736 |
2020-10-07 | $95.29 | $96.18 | $95.20 | $95.76 | $91.07 | 504,053 |
2020-10-06 | $95.35 | $96.63 | $94.44 | $94.57 | $89.94 | 789,906 |
2020-10-05 | $94.06 | $95.11 | $94.06 | $94.98 | $90.33 | 587,590 |
2020-10-02 | $91.22 | $93.88 | $91.20 | $93.43 | $88.86 | 661,838 |
2020-10-01 | $92.64 | $93.08 | $91.76 | $92.42 | $87.89 | 673,779 |
2020-09-30 | $92.08 | $93.17 | $91.68 | $92.40 | $87.88 | 517,171 |
2020-09-29 | $92.60 | $92.64 | $91.29 | $91.81 | $87.31 | 379,535 |
2020-09-28 | $92.08 | $93.14 | $92.08 | $92.63 | $88.09 | 744,312 |
2020-09-25 | $89.72 | $91.30 | $89.53 | $91.09 | $86.63 | 603,095 |
2020-09-24 | $89.79 | $91.24 | $89.02 | $90.22 | $85.80 | 858,828 |
2020-09-23 | $91.99 | $92.44 | $89.80 | $89.80 | $85.40 | 641,417 |
2020-09-22 | $91.69 | $92.55 | $91.21 | $91.77 | $87.28 | 890,162 |
2020-09-21 | $92.78 | $92.78 | $90.56 | $91.51 | $87.03 | 770,052 |
2020-09-18 | $95.25 | $95.39 | $93.84 | $94.18 | $89.57 | 398,845 |
2020-09-17 | $95.02 | $96.13 | $94.47 | $95.85 | $90.50 | 530,757 |
2020-09-16 | $95.65 | $96.98 | $95.42 | $96.00 | $90.64 | 445,851 |
2020-09-15 | $96.05 | $96.32 | $95.24 | $95.39 | $90.06 | 317,159 |
2020-09-14 | $95.22 | $96.07 | $94.92 | $95.68 | $90.34 | 386,894 |
2020-09-11 | $94.49 | $94.93 | $93.79 | $94.52 | $89.24 | 616,736 |
2020-09-10 | $95.65 | $95.78 | $94.07 | $94.16 | $88.90 | 530,680 |
2020-09-09 | $95.16 | $96.20 | $94.98 | $95.53 | $90.20 | 647,620 |
2020-09-08 | $96.13 | $96.13 | $94.35 | $94.62 | $89.34 | 621,917 |
2020-09-04 | $97.40 | $97.78 | $95.59 | $96.72 | $91.32 | 674,292 |
2020-09-03 | $98.16 | $99.22 | $96.05 | $96.69 | $91.29 | 754,736 |
2020-09-02 | $96.76 | $98.42 | $96.54 | $98.19 | $92.71 | 625,420 |
2020-09-01 | $96.13 | $96.60 | $95.62 | $96.60 | $91.21 | 461,591 |
2020-08-31 | $97.25 | $97.25 | $96.33 | $96.36 | $90.98 | 954,731 |
2020-08-28 | $97.12 | $97.39 | $96.36 | $97.35 | $91.91 | 362,435 |
2020-08-27 | $96.32 | $97.41 | $96.27 | $96.80 | $91.39 | 585,316 |
2020-08-26 | $96.48 | $96.48 | $95.77 | $96.07 | $90.71 | 732,628 |
2020-08-25 | $97.40 | $97.59 | $96.36 | $96.70 | $91.30 | 531,079 |
2020-08-24 | $95.87 | $97.08 | $95.48 | $97.08 | $91.66 | 426,669 |
2020-08-21 | $95.45 | $95.74 | $95.06 | $95.47 | $90.14 | 451,081 |
2020-08-20 | $95.74 | $96.16 | $95.42 | $95.68 | $90.34 | 430,202 |
2020-08-19 | $96.98 | $97.40 | $96.21 | $96.38 | $91.00 | 455,758 |
2020-08-18 | $97.43 | $97.55 | $96.70 | $96.82 | $91.41 | 434,162 |
2020-08-17 | $97.76 | $97.93 | $97.23 | $97.49 | $92.05 | 380,636 |
2020-08-14 | $97.22 | $98.12 | $96.92 | $97.66 | $92.21 | 612,475 |
2020-08-13 | $97.84 | $98.17 | $97.33 | $97.48 | $92.04 | 529,085 |
2020-08-12 | $98.69 | $98.88 | $97.92 | $98.33 | $92.84 | 597,865 |
2020-08-11 | $98.59 | $99.45 | $97.56 | $97.81 | $92.35 | 608,159 |
2020-08-10 | $96.71 | $97.95 | $96.71 | $97.75 | $92.29 | 604,274 |
2020-08-07 | $94.58 | $96.56 | $94.58 | $96.54 | $91.15 | 483,860 |
2020-08-06 | $94.71 | $95.24 | $94.47 | $94.89 | $89.59 | 406,929 |
2020-08-05 | $94.71 | $95.31 | $94.63 | $95.01 | $89.70 | 482,338 |
2020-08-04 | $93.55 | $94.24 | $93.41 | $94.21 | $88.95 | 539,685 |
2020-08-03 | $93.70 | $94.00 | $93.08 | $93.84 | $88.60 | 440,849 |
2020-07-31 | $93.54 | $93.66 | $92.18 | $93.56 | $88.34 | 690,333 |
2020-07-30 | $94.22 | $94.40 | $93.05 | $93.95 | $88.70 | 544,522 |
2020-07-29 | $94.30 | $95.56 | $94.18 | $95.38 | $90.05 | 390,539 |
2020-07-28 | $94.00 | $94.68 | $93.81 | $94.00 | $88.75 | 620,903 |
2020-07-27 | $93.89 | $94.22 | $93.15 | $94.18 | $88.92 | 509,821 |
2020-07-24 | $94.37 | $94.89 | $93.72 | $93.88 | $88.64 | 358,772 |
2020-07-23 | $94.22 | $94.99 | $93.91 | $94.42 | $89.15 | 1,006,118 |
2020-07-22 | $93.51 | $94.34 | $93.27 | $94.28 | $89.02 | 486,706 |
2020-07-21 | $92.87 | $94.23 | $92.81 | $93.76 | $88.52 | 1,051,039 |
2020-07-20 | $93.25 | $93.34 | $92.07 | $92.18 | $87.03 | 484,771 |
2020-07-17 | $93.86 | $94.22 | $93.32 | $93.58 | $88.35 | 538,818 |
2020-07-16 | $93.23 | $94.30 | $92.91 | $93.52 | $88.30 | 855,629 |
2020-07-15 | $93.26 | $93.89 | $92.71 | $93.55 | $88.33 | 1,088,621 |
2020-07-14 | $90.30 | $91.73 | $89.85 | $91.65 | $86.53 | 832,219 |
2020-07-13 | $90.73 | $91.79 | $90.10 | $90.40 | $85.35 | 856,528 |
2020-07-10 | $88.27 | $90.20 | $88.27 | $90.14 | $85.11 | 879,985 |
2020-07-09 | $90.16 | $90.29 | $87.62 | $88.24 | $83.31 | 957,674 |
2020-07-08 | $90.45 | $90.96 | $89.56 | $90.24 | $85.20 | 626,191 |
2020-07-07 | $91.08 | $91.15 | $90.17 | $90.33 | $85.29 | 782,868 |
2020-07-06 | $92.58 | $92.90 | $91.43 | $91.81 | $86.68 | 721,041 |
2020-07-02 | $91.82 | $92.68 | $90.89 | $91.07 | $85.98 | 1,043,632 |
2020-07-01 | $91.28 | $91.78 | $90.28 | $90.52 | $85.47 | 877,164 |
2020-06-30 | $89.87 | $91.62 | $89.75 | $91.20 | $86.11 | 1,169,462 |
2020-06-29 | $88.51 | $90.17 | $88.30 | $90.07 | $85.04 | 831,057 |
2020-06-26 | $89.34 | $89.40 | $87.56 | $87.77 | $82.87 | 763,715 |
2020-06-25 | $88.57 | $89.81 | $88.01 | $89.75 | $84.74 | 1,342,096 |
2020-06-24 | $90.77 | $90.86 | $88.06 | $88.80 | $83.84 | 1,540,658 |
2020-06-23 | $92.68 | $92.96 | $91.48 | $91.52 | $86.41 | 686,614 |
2020-06-22 | $91.37 | $91.97 | $90.34 | $91.65 | $86.53 | 867,334 |
2020-06-19 | $93.79 | $93.84 | $91.26 | $91.78 | $86.66 | 1,089,841 |
2020-06-18 | $92.59 | $93.91 | $92.39 | $93.30 | $87.44 | 689,358 |
2020-06-17 | $94.57 | $94.57 | $93.11 | $93.23 | $87.38 | 622,902 |
2020-06-16 | $95.45 | $95.76 | $92.93 | $94.28 | $88.36 | 1,320,998 |
2020-06-15 | $88.97 | $92.93 | $88.28 | $92.30 | $86.50 | 932,094 |
2020-06-12 | $92.71 | $93.00 | $89.12 | $91.19 | $85.46 | 1,476,969 |
2020-06-11 | $92.74 | $93.21 | $89.52 | $89.76 | $84.12 | 1,326,427 |
2020-06-10 | $98.60 | $98.60 | $96.11 | $96.11 | $90.08 | 614,035 |
2020-06-09 | $99.30 | $99.37 | $98.19 | $98.69 | $92.49 | 732,432 |
2020-06-08 | $99.69 | $100.69 | $99.55 | $100.68 | $94.36 | 808,198 |
2020-06-05 | $98.67 | $100.21 | $98.39 | $98.83 | $92.63 | 1,239,174 |
2020-06-04 | $94.66 | $95.61 | $94.02 | $95.56 | $89.56 | 528,440 |
2020-06-03 | $93.53 | $95.53 | $93.50 | $95.18 | $89.20 | 937,320 |
2020-06-02 | $92.04 | $92.74 | $91.90 | $92.40 | $86.60 | 1,130,670 |
2020-06-01 | $90.89 | $92.17 | $90.75 | $91.61 | $85.86 | 476,289 |
2020-05-29 | $90.70 | $91.17 | $89.46 | $90.83 | $85.13 | 814,433 |
2020-05-28 | $92.95 | $93.00 | $90.91 | $91.24 | $85.51 | 939,475 |
2020-05-27 | $91.66 | $92.28 | $90.59 | $92.18 | $86.39 | 676,218 |
2020-05-26 | $89.33 | $90.55 | $89.28 | $89.88 | $84.24 | 832,903 |
2020-05-22 | $86.87 | $86.95 | $86.00 | $86.77 | $81.32 | 532,552 |
2020-05-21 | $86.79 | $87.65 | $86.46 | $86.93 | $81.47 | 776,454 |
2020-05-20 | $86.44 | $87.41 | $86.36 | $86.94 | $81.48 | 643,147 |
2020-05-19 | $86.95 | $87.06 | $85.38 | $85.44 | $80.08 | 744,933 |
2020-05-18 | $85.42 | $87.73 | $85.42 | $87.17 | $81.70 | 1,228,701 |
2020-05-15 | $81.87 | $82.54 | $81.04 | $82.49 | $77.31 | 641,086 |
2020-05-14 | $80.11 | $82.41 | $78.44 | $82.36 | $77.19 | 846,206 |
2020-05-13 | $83.43 | $83.46 | $80.61 | $81.27 | $76.17 | 971,626 |
2020-05-12 | $86.83 | $87.01 | $83.86 | $83.86 | $78.59 | 708,148 |
2020-05-11 | $86.64 | $87.21 | $85.46 | $86.48 | $81.05 | 1,117,665 |
2020-05-08 | $86.04 | $87.56 | $85.83 | $87.47 | $81.98 | 672,177 |
2020-05-07 | $84.66 | $85.99 | $84.54 | $84.70 | $79.38 | 936,587 |
2020-05-06 | $85.43 | $85.75 | $83.66 | $83.71 | $78.45 | 732,137 |
2020-05-05 | $85.90 | $86.71 | $85.08 | $85.14 | $79.79 | 853,147 |
2020-05-04 | $84.30 | $85.04 | $83.36 | $84.96 | $79.63 | 902,808 |
2020-05-01 | $86.54 | $86.54 | $84.59 | $85.02 | $79.68 | 726,849 |
2020-04-30 | $89.25 | $89.47 | $87.74 | $87.93 | $82.41 | 1,170,124 |
2020-04-29 | $90.22 | $91.04 | $89.53 | $90.41 | $84.73 | 1,044,044 |
2020-04-28 | $88.95 | $89.78 | $88.09 | $88.60 | $83.04 | 1,006,834 |
2020-04-27 | $85.79 | $88.02 | $85.69 | $87.66 | $82.16 | 907,229 |
2020-04-24 | $84.61 | $85.54 | $83.85 | $85.24 | $79.89 | 563,699 |
2020-04-23 | $84.31 | $85.47 | $83.84 | $84.04 | $78.76 | 800,081 |
2020-04-22 | $84.56 | $84.78 | $83.67 | $84.04 | $78.76 | 855,848 |
2020-04-21 | $83.32 | $84.00 | $82.61 | $83.10 | $77.88 | 725,907 |
2020-04-20 | $85.57 | $86.56 | $84.73 | $85.01 | $79.67 | 800,103 |
2020-04-17 | $86.00 | $87.26 | $85.62 | $86.95 | $81.49 | 829,389 |
2020-04-16 | $83.99 | $84.29 | $82.56 | $83.84 | $78.58 | 1,000,355 |
2020-04-15 | $84.81 | $84.92 | $83.19 | $83.70 | $78.44 | 960,983 |
2020-04-14 | $86.33 | $87.41 | $86.01 | $87.00 | $81.54 | 973,365 |
2020-04-13 | $86.84 | $86.90 | $84.19 | $84.81 | $79.49 | 1,031,732 |
2020-04-09 | $86.04 | $88.12 | $85.95 | $87.13 | $81.66 | 1,511,736 |
2020-04-08 | $82.36 | $85.26 | $81.48 | $84.79 | $79.47 | 897,926 |
2020-04-07 | $83.51 | $84.50 | $81.54 | $81.56 | $76.44 | 1,321,910 |
2020-04-06 | $78.91 | $81.60 | $78.75 | $80.94 | $75.86 | 1,415,348 |
2020-04-03 | $77.38 | $78.15 | $75.26 | $76.17 | $71.39 | 821,139 |
2020-04-02 | $75.85 | $78.77 | $75.56 | $77.78 | $72.90 | 1,310,333 |
2020-04-01 | $76.80 | $77.57 | $75.47 | $76.15 | $71.37 | 1,323,126 |
2020-03-31 | $80.86 | $81.30 | $79.22 | $79.86 | $74.85 | 1,417,814 |
2020-03-30 | $79.13 | $81.39 | $78.45 | $81.15 | $76.06 | 1,013,507 |
2020-03-27 | $78.20 | $80.87 | $77.72 | $78.51 | $73.58 | 1,155,631 |
2020-03-26 | $76.90 | $81.23 | $76.62 | $80.74 | $75.67 | 1,671,979 |
2020-03-25 | $75.86 | $79.20 | $73.55 | $76.06 | $71.28 | 1,823,286 |
2020-03-24 | $72.23 | $75.36 | $71.68 | $75.21 | $70.49 | 2,202,108 |
2020-03-23 | $72.49 | $72.49 | $67.57 | $68.26 | $63.97 | 2,658,544 |
2020-03-20 | $78.20 | $78.37 | $72.51 | $72.82 | $68.25 | 1,673,718 |
2020-03-19 | $77.79 | $80.00 | $75.47 | $78.27 | $72.69 | 1,767,224 |
2020-03-18 | $78.66 | $81.16 | $75.20 | $78.03 | $72.47 | 2,492,367 |
2020-03-17 | $78.85 | $83.75 | $76.97 | $83.55 | $77.59 | 2,311,958 |
2020-03-16 | $77.13 | $82.50 | $76.00 | $77.31 | $71.80 | 1,707,588 |
2020-03-13 | $83.84 | $86.10 | $79.80 | $86.04 | $79.90 | 2,116,770 |
2020-03-12 | $82.17 | $84.67 | $79.58 | $79.67 | $73.99 | 2,740,599 |
2020-03-11 | $90.35 | $90.57 | $86.95 | $87.97 | $81.70 | 1,140,239 |
2020-03-10 | $92.05 | $92.74 | $88.03 | $92.72 | $86.11 | 2,114,814 |
2020-03-09 | $90.16 | $91.91 | $88.46 | $89.09 | $82.74 | 1,577,142 |
2020-03-06 | $94.90 | $96.86 | $94.31 | $96.56 | $89.67 | 1,014,825 |
2020-03-05 | $98.49 | $99.06 | $96.64 | $97.69 | $90.72 | 849,562 |
2020-03-04 | $98.66 | $100.97 | $98.08 | $100.92 | $93.72 | 855,303 |
2020-03-03 | $99.30 | $100.84 | $96.26 | $97.21 | $90.28 | 1,306,748 |
2020-03-02 | $95.60 | $99.24 | $94.75 | $99.23 | $92.15 | 2,132,554 |
2020-02-28 | $94.28 | $95.54 | $92.92 | $95.15 | $88.36 | 3,293,802 |
2020-02-27 | $99.72 | $101.06 | $97.11 | $97.15 | $90.22 | 1,569,288 |
2020-02-26 | $102.60 | $103.52 | $101.24 | $101.25 | $94.03 | 1,515,964 |
2020-02-25 | $105.59 | $105.66 | $102.02 | $102.16 | $94.87 | 1,239,128 |
2020-02-24 | $105.64 | $106.04 | $104.98 | $105.32 | $97.81 | 891,560 |
2020-02-21 | $108.23 | $108.24 | $107.67 | $107.97 | $100.27 | 514,377 |
2020-02-20 | $108.27 | $108.81 | $107.73 | $108.67 | $100.92 | 460,194 |
2020-02-19 | $108.52 | $108.66 | $108.33 | $108.33 | $100.60 | 329,720 |
2020-02-18 | $108.74 | $108.77 | $107.91 | $108.37 | $100.64 | 506,035 |
2020-02-14 | $108.69 | $108.77 | $108.30 | $108.76 | $101.00 | 444,305 |
2020-02-13 | $108.23 | $108.77 | $107.95 | $108.63 | $100.88 | 341,375 |
2020-02-12 | $108.61 | $108.67 | $108.23 | $108.55 | $100.81 | 450,830 |
2020-02-11 | $108.04 | $108.53 | $108.02 | $108.09 | $100.38 | 455,711 |
2020-02-10 | $107.27 | $107.74 | $107.22 | $107.74 | $100.06 | 348,840 |
2020-02-07 | $107.85 | $107.89 | $107.25 | $107.43 | $99.77 | 507,427 |
2020-02-06 | $108.59 | $108.76 | $108.05 | $108.12 | $100.41 | 428,712 |
2020-02-05 | $107.10 | $108.24 | $107.10 | $108.15 | $100.44 | 451,101 |
2020-02-04 | $106.24 | $106.85 | $106.24 | $106.38 | $98.79 | 534,347 |
2020-02-03 | $104.99 | $105.76 | $104.86 | $105.17 | $97.67 | 565,697 |
2020-01-31 | $106.15 | $106.25 | $104.25 | $104.47 | $97.02 | 1,196,408 |
2020-01-30 | $105.44 | $106.55 | $105.09 | $106.49 | $98.90 | 792,930 |
2020-01-29 | $106.64 | $106.71 | $105.92 | $105.92 | $98.37 | 481,125 |
2020-01-28 | $106.40 | $106.93 | $106.24 | $106.53 | $98.93 | 571,411 |
2020-01-27 | $105.96 | $106.45 | $105.70 | $105.97 | $98.41 | 937,879 |
2020-01-24 | $108.26 | $108.26 | $106.59 | $107.08 | $99.44 | 587,607 |
2020-01-23 | $107.82 | $108.23 | $107.10 | $108.14 | $100.43 | 753,704 |
2020-01-22 | $108.35 | $108.66 | $108.05 | $108.13 | $100.42 | 555,689 |
2020-01-21 | $108.05 | $108.25 | $107.58 | $107.95 | $100.25 | 687,227 |
2020-01-17 | $108.49 | $108.55 | $108.16 | $108.34 | $100.61 | 444,331 |
2020-01-16 | $107.88 | $108.47 | $107.84 | $108.47 | $100.73 | 690,322 |
2020-01-15 | $107.18 | $107.89 | $107.14 | $107.46 | $99.80 | 1,543,178 |
2020-01-14 | $107.15 | $107.43 | $106.93 | $107.26 | $99.61 | 688,504 |
2020-01-13 | $106.65 | $107.29 | $106.50 | $107.27 | $99.62 | 811,271 |
2020-01-10 | $106.96 | $107.09 | $106.33 | $106.50 | $98.91 | 611,956 |
2020-01-09 | $106.86 | $106.90 | $106.46 | $106.85 | $99.23 | 415,007 |
2020-01-08 | $106.25 | $107.03 | $106.17 | $106.57 | $98.97 | 644,783 |
2020-01-07 | $106.50 | $106.55 | $106.07 | $106.25 | $98.67 | 724,870 |
2020-01-06 | $106.29 | $106.76 | $106.11 | $106.73 | $99.12 | 683,768 |
2020-01-03 | $106.34 | $106.99 | $106.33 | $106.80 | $99.18 | 524,034 |
2020-01-02 | $108.00 | $108.00 | $106.65 | $107.29 | $99.64 | 1,654,201 |
2019-12-31 | $107.20 | $107.64 | $107.18 | $107.57 | $99.90 | 299,172 |
2019-12-30 | $107.74 | $107.78 | $107.22 | $107.34 | $99.69 | 281,447 |
2019-12-27 | $107.75 | $107.79 | $107.50 | $107.64 | $99.96 | 315,386 |
2019-12-26 | $107.48 | $107.58 | $107.24 | $107.58 | $99.91 | 368,376 |
2019-12-24 | $107.63 | $107.65 | $107.22 | $107.36 | $99.70 | 332,487 |
2019-12-23 | $107.73 | $107.76 | $107.37 | $107.44 | $99.78 | 506,069 |
2019-12-20 | $107.37 | $107.86 | $107.35 | $107.59 | $99.92 | 325,347 |
2019-12-19 | $107.65 | $107.90 | $107.59 | $107.77 | $99.35 | 269,616 |
2019-12-18 | $107.82 | $107.84 | $107.37 | $107.65 | $99.24 | 370,504 |
2019-12-17 | $107.80 | $107.95 | $107.64 | $107.69 | $99.28 | 282,275 |
2019-12-16 | $107.59 | $107.94 | $107.58 | $107.66 | $99.25 | 325,765 |
2019-12-13 | $107.57 | $107.84 | $106.68 | $107.03 | $98.67 | 295,203 |
2019-12-12 | $106.70 | $107.94 | $106.62 | $107.67 | $99.26 | 420,006 |
2019-12-11 | $106.64 | $106.86 | $106.38 | $106.67 | $98.34 | 299,462 |
2019-12-10 | $106.73 | $106.84 | $106.27 | $106.48 | $98.16 | 392,337 |
2019-12-09 | $106.75 | $107.02 | $106.67 | $106.80 | $98.46 | 285,293 |
2019-12-06 | $106.63 | $107.25 | $106.53 | $106.85 | $98.51 | 395,295 |
2019-12-05 | $105.97 | $106.03 | $105.53 | $105.98 | $97.70 | 339,968 |
2019-12-04 | $105.29 | $106.19 | $105.16 | $105.73 | $97.47 | 369,671 |
2019-12-03 | $104.87 | $104.98 | $104.24 | $104.90 | $96.71 | 479,056 |
2019-12-02 | $106.41 | $106.48 | $105.54 | $105.57 | $97.33 | 442,948 |
2019-11-29 | $106.75 | $106.77 | $106.15 | $106.26 | $97.96 | 154,933 |
2019-11-27 | $106.58 | $106.88 | $106.41 | $106.88 | $98.53 | 353,711 |
2019-11-26 | $106.20 | $106.44 | $106.06 | $106.37 | $98.06 | 326,184 |
2019-11-25 | $105.82 | $106.24 | $105.70 | $106.16 | $97.87 | 449,121 |
2019-11-22 | $105.39 | $105.66 | $105.09 | $105.50 | $97.26 | 316,306 |
2019-11-21 | $105.53 | $105.53 | $104.93 | $105.10 | $96.89 | 695,328 |
2019-11-20 | $105.74 | $105.89 | $105.00 | $105.48 | $97.24 | 527,111 |
2019-11-19 | $106.21 | $106.21 | $105.74 | $105.90 | $97.63 | 1,884,457 |
2019-11-18 | $106.06 | $106.14 | $105.83 | $106.01 | $97.73 | 3,606,845 |
2019-11-15 | $106.08 | $106.22 | $105.74 | $106.21 | $97.92 | 309,909 |
2019-11-14 | $105.48 | $105.78 | $105.35 | $105.63 | $97.38 | 311,016 |
2019-11-13 | $105.25 | $105.75 | $105.03 | $105.53 | $97.29 | 316,510 |
2019-11-12 | $105.81 | $106.00 | $105.48 | $105.62 | $97.37 | 313,414 |
2019-11-11 | $105.86 | $105.93 | $105.64 | $105.74 | $97.48 | 340,606 |
2019-11-08 | $106.01 | $106.13 | $105.62 | $106.13 | $97.84 | 273,286 |
2019-11-07 | $106.58 | $106.89 | $105.98 | $106.16 | $97.87 | 414,467 |
2019-11-06 | $106.17 | $106.24 | $105.77 | $106.14 | $97.85 | 766,680 |
2019-11-05 | $106.07 | $106.41 | $105.83 | $106.19 | $97.90 | 513,879 |
2019-11-04 | $105.61 | $106.00 | $105.50 | $105.94 | $97.67 | 500,066 |
2019-11-01 | $104.70 | $105.10 | $104.58 | $105.10 | $96.89 | 407,230 |
2019-10-31 | $104.95 | $104.95 | $103.83 | $104.27 | $96.13 | 605,533 |
2019-10-30 | $104.86 | $105.16 | $104.45 | $105.08 | $96.87 | 427,097 |
2019-10-29 | $104.40 | $105.14 | $104.27 | $104.96 | $96.76 | 438,253 |
2019-10-28 | $104.57 | $104.96 | $104.48 | $104.49 | $96.33 | 292,716 |
2019-10-25 | $103.89 | $104.44 | $103.76 | $104.22 | $96.08 | 483,895 |
2019-10-24 | $104.61 | $104.69 | $103.69 | $104.07 | $95.94 | 292,539 |
2019-10-23 | $104.13 | $104.49 | $103.90 | $104.46 | $96.30 | 280,641 |
2019-10-22 | $104.01 | $104.60 | $103.67 | $104.14 | $96.01 | 292,290 |
2019-10-21 | $103.68 | $103.90 | $103.59 | $103.87 | $95.76 | 664,375 |
2019-10-18 | $102.69 | $103.50 | $102.68 | $103.27 | $95.20 | 303,609 |
2019-10-17 | $102.51 | $103.01 | $102.51 | $102.92 | $94.88 | 670,584 |
2019-10-16 | $102.21 | $102.58 | $102.10 | $102.28 | $94.29 | 333,879 |
2019-10-15 | $101.98 | $102.54 | $101.86 | $102.23 | $94.25 | 376,338 |
2019-10-14 | $101.78 | $101.86 | $101.48 | $101.66 | $93.72 | 289,094 |
2019-10-11 | $101.23 | $102.76 | $101.23 | $101.95 | $93.99 | 485,764 |
2019-10-10 | $99.41 | $100.41 | $99.13 | $100.21 | $92.38 | 381,992 |
2019-10-09 | $99.33 | $99.72 | $98.87 | $99.41 | $91.65 | 434,826 |
2019-10-08 | $99.60 | $99.77 | $98.68 | $98.73 | $91.02 | 454,366 |
2019-10-07 | $100.53 | $100.91 | $100.12 | $100.21 | $92.38 | 312,250 |
2019-10-04 | $99.85 | $100.85 | $99.75 | $100.79 | $92.92 | 2,556,880 |
2019-10-03 | $99.12 | $99.70 | $98.07 | $99.70 | $91.91 | 476,348 |
2019-10-02 | $100.51 | $100.66 | $98.73 | $99.26 | $91.51 | 751,199 |
2019-10-01 | $102.81 | $103.03 | $100.91 | $101.03 | $93.14 | 401,489 |
2019-09-30 | $102.30 | $102.82 | $102.18 | $102.60 | $94.59 | 339,611 |
2019-09-27 | $102.47 | $102.69 | $101.67 | $102.16 | $94.18 | 292,111 |
2019-09-26 | $102.33 | $102.65 | $101.79 | $102.22 | $94.24 | 421,400 |
2019-09-25 | $101.60 | $102.38 | $101.52 | $102.29 | $94.30 | 460,295 |
2019-09-24 | $102.38 | $102.54 | $101.31 | $101.59 | $93.66 | 755,122 |
2019-09-23 | $101.69 | $102.39 | $101.35 | $102.09 | $94.12 | 325,572 |
2019-09-20 | $102.55 | $102.76 | $101.82 | $101.93 | $93.97 | 936,894 |
2019-09-19 | $103.46 | $103.63 | $102.93 | $103.07 | $94.38 | 309,868 |
2019-09-18 | $103.17 | $103.27 | $102.43 | $103.22 | $94.52 | 264,964 |
2019-09-17 | $103.01 | $103.29 | $102.77 | $103.24 | $94.54 | 249,798 |
2019-09-16 | $103.34 | $103.38 | $102.91 | $103.09 | $94.40 | 342,769 |
2019-09-13 | $103.96 | $104.25 | $103.58 | $103.68 | $94.94 | 380,070 |
2019-09-12 | $104.00 | $104.04 | $103.35 | $103.80 | $95.05 | 387,515 |
2019-09-11 | $102.54 | $103.78 | $102.08 | $103.72 | $94.98 | 506,852 |
2019-09-10 | $101.49 | $102.53 | $101.43 | $102.53 | $93.89 | 500,759 |
2019-09-09 | $101.30 | $101.68 | $101.10 | $101.68 | $93.11 | 322,269 |
2019-09-06 | $100.90 | $101.19 | $100.72 | $100.99 | $92.48 | 275,440 |
2019-09-05 | $100.43 | $101.14 | $100.19 | $100.67 | $92.18 | 430,901 |
2019-09-04 | $99.52 | $99.95 | $99.38 | $99.91 | $91.49 | 541,046 |
2019-09-03 | $98.84 | $99.00 | $98.20 | $98.96 | $90.62 | 399,354 |
2019-08-30 | $99.56 | $99.79 | $99.08 | $99.39 | $91.01 | 346,995 |
2019-08-29 | $98.69 | $99.27 | $98.56 | $99.10 | $90.75 | 284,432 |
2019-08-28 | $97.02 | $98.00 | $96.89 | $97.93 | $89.67 | 423,598 |
2019-08-27 | $98.17 | $98.28 | $97.12 | $97.16 | $88.97 | 433,198 |
2019-08-26 | $97.70 | $97.98 | $97.16 | $97.86 | $89.61 | 408,688 |
2019-08-23 | $99.06 | $99.36 | $96.58 | $97.01 | $88.83 | 454,944 |
2019-08-22 | $99.50 | $99.77 | $98.76 | $99.42 | $91.04 | 295,613 |
2019-08-21 | $99.26 | $99.40 | $99.01 | $99.19 | $90.83 | 344,312 |
2019-08-20 | $99.17 | $99.17 | $98.34 | $98.36 | $90.07 | 269,200 |
2019-08-19 | $99.18 | $99.47 | $99.04 | $99.28 | $90.91 | 294,452 |
2019-08-16 | $97.26 | $98.48 | $97.26 | $98.30 | $90.01 | 352,607 |
2019-08-15 | $97.05 | $97.22 | $96.25 | $96.82 | $88.66 | 376,552 |
2019-08-14 | $98.11 | $98.21 | $96.63 | $96.69 | $88.54 | 514,865 |
2019-08-13 | $98.27 | $100.39 | $98.05 | $99.37 | $90.99 | 313,668 |
2019-08-12 | $99.12 | $99.17 | $98.12 | $98.35 | $90.06 | 411,116 |
2019-08-09 | $100.02 | $100.13 | $98.93 | $99.50 | $91.11 | 333,572 |
2019-08-08 | $99.01 | $100.30 | $98.89 | $100.29 | $91.84 | 408,051 |
2019-08-07 | $97.32 | $98.88 | $96.53 | $98.51 | $90.21 | 672,769 |
2019-08-06 | $97.63 | $98.27 | $97.02 | $98.17 | $89.89 | 439,261 |
2019-08-05 | $98.78 | $98.78 | $96.51 | $97.28 | $89.08 | 1,897,110 |
2019-08-02 | $100.04 | $100.31 | $99.32 | $99.78 | $91.37 | 473,819 |
2019-08-01 | $101.84 | $102.27 | $100.14 | $100.26 | $91.81 | 500,187 |
2019-07-31 | $102.81 | $102.96 | $101.09 | $101.83 | $93.25 | 468,607 |
2019-07-30 | $102.39 | $102.90 | $102.25 | $102.90 | $94.23 | 330,868 |
2019-07-29 | $102.76 | $102.83 | $102.59 | $102.72 | $94.06 | 311,595 |
2019-07-26 | $102.21 | $102.80 | $102.09 | $102.73 | $94.07 | 249,896 |
2019-07-25 | $102.42 | $102.57 | $101.87 | $102.13 | $93.52 | 326,244 |
2019-07-24 | $101.70 | $102.45 | $101.66 | $102.45 | $93.81 | 367,753 |
2019-07-23 | $101.20 | $101.90 | $100.98 | $101.86 | $93.27 | 362,904 |
2019-07-22 | $101.24 | $101.32 | $100.63 | $100.75 | $92.26 | 262,761 |
2019-07-19 | $101.71 | $101.97 | $101.09 | $101.11 | $92.59 | 298,539 |
2019-07-18 | $101.20 | $101.69 | $100.95 | $101.59 | $93.03 | 288,394 |
2019-07-17 | $102.07 | $102.07 | $101.30 | $101.31 | $92.77 | 459,420 |
2019-07-16 | $102.05 | $102.21 | $101.90 | $102.02 | $93.42 | 317,638 |
2019-07-15 | $102.41 | $102.41 | $101.91 | $102.07 | $93.47 | 524,946 |
2019-07-12 | $101.67 | $102.30 | $101.49 | $102.25 | $93.63 | 370,739 |
2019-07-11 | $101.60 | $101.62 | $100.99 | $101.48 | $92.93 | 671,837 |
2019-07-10 | $101.82 | $101.86 | $101.35 | $101.44 | $92.89 | 405,010 |
2019-07-09 | $101.41 | $101.53 | $101.16 | $101.43 | $92.88 | 373,017 |
2019-07-08 | $102.02 | $102.14 | $101.55 | $101.74 | $93.16 | 250,593 |
2019-07-05 | $102.01 | $102.27 | $101.35 | $102.24 | $93.62 | 714,678 |
2019-07-03 | $101.70 | $102.44 | $101.70 | $102.43 | $93.80 | 824,755 |
2019-07-02 | $101.28 | $101.54 | $101.06 | $101.48 | $92.93 | 599,926 |
2019-07-01 | $101.69 | $101.93 | $100.75 | $101.24 | $92.71 | 607,908 |
2019-06-28 | $100.32 | $101.03 | $100.32 | $100.88 | $92.38 | 359,653 |
2019-06-27 | $99.59 | $100.15 | $99.57 | $100.09 | $91.65 | 593,037 |
2019-06-26 | $100.25 | $100.25 | $99.35 | $99.38 | $91.00 | 1,324,197 |
2019-06-25 | $100.78 | $100.86 | $100.07 | $100.13 | $91.69 | 646,943 |
2019-06-24 | $101.14 | $101.34 | $100.86 | $100.86 | $92.36 | 354,798 |
2019-06-21 | $101.33 | $101.45 | $100.89 | $101.10 | $92.58 | 403,380 |
2019-06-20 | $101.89 | $102.14 | $101.22 | $102.01 | $92.83 | 453,662 |
2019-06-19 | $101.05 | $101.39 | $100.76 | $101.25 | $92.14 | 676,290 |
2019-06-18 | $100.73 | $101.51 | $100.73 | $101.01 | $91.92 | 686,774 |
2019-06-17 | $100.78 | $100.84 | $100.25 | $100.31 | $91.29 | 315,783 |
2019-06-14 | $100.97 | $100.99 | $100.48 | $100.77 | $91.71 | 378,743 |
2019-06-13 | $100.75 | $101.11 | $100.49 | $100.95 | $91.87 | 493,670 |
2019-06-12 | $100.22 | $100.64 | $100.22 | $100.53 | $91.49 | 467,121 |
2019-06-11 | $100.54 | $100.95 | $100.09 | $100.23 | $91.21 | 1,042,633 |
2019-06-10 | $100.54 | $100.63 | $100.09 | $100.23 | $91.21 | 307,171 |
2019-06-07 | $99.89 | $100.66 | $99.89 | $100.17 | $91.16 | 468,600 |
2019-06-06 | $99.32 | $99.85 | $99.05 | $99.61 | $90.65 | 692,541 |
2019-06-05 | $98.70 | $99.22 | $98.25 | $99.21 | $90.29 | 412,190 |
2019-06-04 | $97.45 | $98.38 | $97.34 | $98.36 | $89.51 | 652,269 |
2019-06-03 | $95.91 | $96.94 | $95.87 | $96.74 | $88.04 | 651,505 |
2019-05-31 | $96.05 | $96.18 | $95.63 | $95.87 | $87.25 | 583,971 |
2019-05-30 | $96.94 | $97.36 | $96.43 | $96.76 | $88.06 | 345,759 |
2019-05-29 | $97.06 | $97.17 | $96.32 | $96.81 | $88.10 | 561,712 |
2019-05-28 | $98.73 | $98.93 | $97.35 | $97.37 | $88.61 | 443,808 |
2019-05-24 | $98.72 | $98.89 | $98.32 | $98.70 | $89.82 | 462,986 |
2019-05-23 | $98.81 | $98.81 | $97.86 | $98.34 | $89.49 | 950,274 |
2019-05-22 | $99.37 | $99.59 | $99.15 | $99.38 | $90.44 | 337,179 |
2019-05-21 | $99.08 | $99.71 | $99.03 | $99.63 | $90.67 | 266,890 |
2019-05-20 | $98.69 | $99.22 | $98.46 | $98.67 | $89.80 | 314,970 |
2019-05-17 | $98.87 | $99.67 | $98.80 | $98.96 | $90.06 | 326,648 |
2019-05-16 | $99.13 | $100.01 | $99.04 | $99.48 | $90.53 | 420,365 |
2019-05-15 | $98.21 | $99.10 | $98.01 | $98.89 | $90.00 | 352,608 |
2019-05-14 | $98.27 | $99.14 | $98.20 | $98.67 | $89.80 | 436,646 |
2019-05-13 | $98.59 | $98.73 | $97.69 | $98.08 | $89.26 | 723,670 |
2019-05-10 | $99.20 | $100.19 | $98.25 | $99.94 | $90.95 | 567,198 |
2019-05-09 | $98.96 | $99.66 | $98.42 | $99.47 | $90.52 | 426,668 |
2019-05-08 | $99.80 | $100.22 | $99.52 | $99.58 | $90.62 | 1,472,568 |
2019-05-07 | $100.69 | $100.77 | $99.32 | $99.94 | $90.95 | 609,389 |
2019-05-06 | $100.75 | $101.62 | $100.66 | $101.44 | $92.32 | 574,652 |
2019-05-03 | $101.23 | $101.92 | $101.23 | $101.86 | $92.70 | 354,291 |
2019-05-02 | $100.42 | $100.99 | $100.21 | $100.88 | $91.81 | 401,120 |
2019-05-01 | $101.54 | $101.54 | $100.47 | $100.49 | $91.45 | 481,116 |
2019-04-30 | $101.14 | $101.61 | $100.74 | $101.52 | $92.39 | 409,605 |
2019-04-29 | $101.19 | $101.38 | $101.06 | $101.10 | $92.01 | 484,538 |
2019-04-26 | $100.53 | $101.15 | $100.52 | $101.11 | $92.02 | 494,902 |
2019-04-25 | $100.86 | $100.96 | $99.97 | $100.47 | $91.43 | 530,657 |
2019-04-24 | $101.34 | $101.69 | $101.14 | $101.33 | $92.22 | 465,571 |
2019-04-23 | $100.64 | $101.42 | $100.51 | $101.28 | $92.17 | 425,681 |
2019-04-22 | $100.77 | $100.87 | $100.31 | $100.52 | $91.48 | 557,170 |
2019-04-18 | $100.93 | $101.14 | $100.64 | $100.99 | $91.91 | 568,824 |
2019-04-17 | $101.44 | $101.44 | $100.59 | $100.68 | $91.62 | 570,683 |
2019-04-16 | $101.36 | $101.39 | $100.92 | $101.21 | $92.11 | 441,306 |
2019-04-15 | $101.36 | $101.45 | $100.96 | $101.10 | $92.01 | 303,325 |
2019-04-12 | $101.11 | $101.32 | $100.84 | $101.29 | $92.18 | 394,424 |
2019-04-11 | $100.57 | $100.86 | $100.44 | $100.80 | $91.73 | 549,501 |
2019-04-10 | $100.09 | $100.45 | $99.99 | $100.42 | $91.39 | 595,352 |
2019-04-09 | $100.67 | $100.67 | $99.78 | $99.95 | $90.96 | 462,490 |
2019-04-08 | $100.86 | $100.99 | $100.58 | $100.97 | $91.89 | 440,171 |
2019-04-05 | $100.57 | $100.98 | $100.41 | $100.97 | $91.89 | 461,733 |
2019-04-04 | $100.08 | $100.46 | $99.98 | $100.39 | $91.36 | 400,456 |
2019-04-03 | $100.15 | $100.22 | $99.69 | $99.95 | $90.96 | 596,208 |
2019-04-02 | $100.19 | $100.19 | $99.59 | $99.77 | $90.80 | 569,998 |
2019-04-01 | $99.88 | $100.32 | $99.69 | $100.25 | $91.23 | 896,576 |
2019-03-29 | $99.34 | $99.53 | $99.04 | $99.41 | $90.47 | 449,035 |
2019-03-28 | $98.63 | $99.14 | $98.33 | $98.99 | $90.09 | 496,515 |
2019-03-27 | $98.43 | $98.66 | $97.85 | $98.42 | $89.57 | 412,372 |
2019-03-26 | $97.91 | $98.65 | $97.88 | $98.41 | $89.56 | 733,437 |
2019-03-25 | $97.15 | $97.81 | $96.89 | $97.40 | $88.64 | 551,335 |
2019-03-22 | $98.50 | $98.63 | $97.23 | $97.27 | $88.52 | 753,129 |
2019-03-21 | $97.59 | $99.07 | $97.54 | $98.89 | $90.00 | 1,373,345 |
2019-03-20 | $98.43 | $98.57 | $97.50 | $97.72 | $88.93 | 1,259,056 |
2019-03-19 | $99.22 | $99.39 | $98.16 | $98.51 | $89.65 | 622,913 |
2019-03-18 | $98.54 | $98.94 | $98.39 | $98.94 | $90.04 | 360,742 |
2019-03-15 | $98.38 | $98.79 | $98.21 | $98.42 | $89.57 | 1,561,582 |
2019-03-14 | $98.82 | $98.91 | $98.41 | $98.74 | $89.38 | 1,445,812 |
2019-03-13 | $98.70 | $99.07 | $98.66 | $98.88 | $89.50 | 392,460 |
2019-03-12 | $98.43 | $98.69 | $98.32 | $98.50 | $89.16 | 487,548 |
2019-03-11 | $97.30 | $98.32 | $97.30 | $98.31 | $88.99 | 444,442 |
2019-03-08 | $96.88 | $97.17 | $96.57 | $97.14 | $87.93 | 553,863 |
2019-03-07 | $97.94 | $97.94 | $97.11 | $97.30 | $88.07 | 483,994 |
2019-03-06 | $98.67 | $98.71 | $97.95 | $98.03 | $88.73 | 861,830 |
2019-03-05 | $99.10 | $99.14 | $98.67 | $98.71 | $89.35 | 1,370,207 |
2019-03-04 | $99.54 | $99.66 | $98.27 | $99.06 | $89.67 | 709,216 |
2019-03-01 | $99.70 | $99.83 | $98.84 | $99.30 | $89.88 | 499,159 |
2019-02-28 | $99.32 | $99.53 | $99.11 | $99.17 | $89.77 | 621,793 |
2019-02-27 | $98.96 | $99.45 | $98.80 | $99.37 | $89.95 | 485,131 |
2019-02-26 | $99.48 | $99.64 | $99.11 | $99.13 | $89.73 | 650,432 |
2019-02-25 | $99.97 | $100.09 | $99.35 | $99.48 | $90.05 | 476,223 |
2019-02-22 | $99.32 | $99.66 | $99.08 | $99.63 | $90.18 | 1,248,175 |
2019-02-21 | $98.93 | $99.24 | $98.73 | $99.13 | $89.73 | 512,532 |
2019-02-20 | $98.81 | $99.28 | $98.64 | $99.15 | $89.75 | 614,219 |
2019-02-19 | $98.27 | $99.05 | $98.21 | $98.86 | $89.49 | 706,516 |
2019-02-15 | $97.88 | $98.51 | $97.88 | $98.50 | $89.16 | 504,919 |
2019-02-14 | $97.41 | $97.81 | $97.06 | $97.36 | $88.13 | 657,887 |
2019-02-13 | $97.67 | $98.00 | $97.42 | $97.86 | $88.58 | 545,272 |
2019-02-12 | $96.88 | $97.61 | $96.79 | $97.46 | $88.22 | 807,029 |
2019-02-11 | $96.13 | $96.46 | $95.86 | $96.39 | $87.25 | 626,416 |
2019-02-08 | $95.74 | $96.01 | $95.24 | $95.98 | $86.88 | 590,222 |
2019-02-07 | $95.65 | $96.07 | $95.28 | $95.97 | $86.87 | 821,241 |
2019-02-06 | $96.05 | $96.17 | $95.75 | $95.96 | $86.86 | 1,398,937 |
2019-02-05 | $95.82 | $96.27 | $95.69 | $96.19 | $87.07 | 942,952 |
2019-02-04 | $95.23 | $95.85 | $94.84 | $95.85 | $86.76 | 1,053,616 |
2019-02-01 | $95.32 | $95.54 | $94.79 | $95.23 | $86.20 | 1,460,883 |
2019-01-31 | $94.04 | $95.27 | $93.87 | $95.13 | $86.11 | 1,540,229 |
2019-01-30 | $94.04 | $94.66 | $93.52 | $94.31 | $85.37 | 943,547 |
2019-01-29 | $93.70 | $94.08 | $93.60 | $93.95 | $85.04 | 991,665 |
2019-01-28 | $93.36 | $93.56 | $92.85 | $93.55 | $84.68 | 691,836 |
2019-01-25 | $93.98 | $94.34 | $93.65 | $93.79 | $84.90 | 882,498 |
2019-01-24 | $93.64 | $93.72 | $93.05 | $93.54 | $84.67 | 1,101,546 |
2019-01-23 | $93.99 | $94.22 | $93.07 | $93.82 | $84.92 | 620,915 |
2019-01-22 | $94.18 | $94.23 | $93.05 | $93.64 | $84.76 | 1,378,134 |
2019-01-18 | $93.85 | $94.77 | $93.76 | $94.60 | $85.63 | 1,148,334 |
2019-01-17 | $92.25 | $93.45 | $92.21 | $93.21 | $84.37 | 697,931 |
2019-01-16 | $92.16 | $92.71 | $92.14 | $92.49 | $83.72 | 892,636 |
2019-01-15 | $91.53 | $92.16 | $91.53 | $92.13 | $83.39 | 629,113 |
2019-01-14 | $91.52 | $91.87 | $91.35 | $91.60 | $82.91 | 580,008 |
2019-01-11 | $91.86 | $92.06 | $91.55 | $92.04 | $83.31 | 518,274 |
2019-01-10 | $91.06 | $92.21 | $90.95 | $92.14 | $83.40 | 955,149 |
2019-01-09 | $91.57 | $91.79 | $90.99 | $91.44 | $82.77 | 1,267,681 |
2019-01-08 | $90.79 | $91.39 | $90.49 | $91.32 | $82.66 | 863,833 |
2019-01-07 | $89.93 | $90.89 | $89.54 | $90.20 | $81.65 | 1,318,716 |
2019-01-04 | $88.53 | $90.06 | $88.44 | $89.84 | $81.32 | 1,386,305 |
2019-01-03 | $88.73 | $88.99 | $87.67 | $87.80 | $79.47 | 1,099,927 |
2019-01-02 | $88.53 | $89.19 | $87.91 | $88.92 | $80.49 | 875,170 |
2018-12-31 | $89.15 | $89.52 | $88.41 | $89.52 | $81.03 | 1,900,723 |
2018-12-28 | $89.13 | $89.82 | $88.44 | $88.79 | $80.37 | 4,213,013 |
2018-12-27 | $86.98 | $88.83 | $85.99 | $88.83 | $80.41 | 3,427,855 |
2018-12-26 | $85.12 | $87.95 | $84.28 | $87.94 | $79.60 | 3,108,292 |
2018-12-24 | $87.15 | $87.30 | $84.75 | $84.76 | $76.72 | 1,591,336 |
2018-12-21 | $88.94 | $90.20 | $87.39 | $87.55 | $79.25 | 2,384,991 |
2018-12-20 | $89.76 | $90.29 | $88.28 | $89.23 | $80.16 | 4,233,675 |
2018-12-19 | $91.18 | $92.50 | $89.63 | $90.11 | $80.95 | 3,742,873 |
2018-12-18 | $91.84 | $92.29 | $90.71 | $91.08 | $81.82 | 1,219,558 |
2018-12-17 | $93.25 | $93.36 | $90.93 | $91.42 | $82.12 | 3,687,036 |
2018-12-14 | $93.89 | $94.33 | $93.19 | $93.47 | $83.97 | 2,702,802 |
2018-12-13 | $94.74 | $95.07 | $94.15 | $94.44 | $84.84 | 538,633 |
2018-12-12 | $95.15 | $95.42 | $94.52 | $94.54 | $84.93 | 623,420 |
2018-12-11 | $95.06 | $95.50 | $93.83 | $94.28 | $84.69 | 822,808 |
2018-12-10 | $94.49 | $94.59 | $92.69 | $94.17 | $84.59 | 621,186 |
2018-12-07 | $95.77 | $96.35 | $94.13 | $94.49 | $84.88 | 698,034 |
2018-12-06 | $95.15 | $95.88 | $93.43 | $95.88 | $86.13 | 1,199,577 |
2018-12-04 | $98.56 | $98.71 | $95.90 | $96.06 | $86.29 | 1,299,793 |
2018-12-03 | $98.77 | $98.96 | $97.67 | $98.58 | $88.56 | 1,072,771 |
2018-11-30 | $96.83 | $97.98 | $96.56 | $97.82 | $87.87 | 573,575 |
2018-11-29 | $96.72 | $97.30 | $96.39 | $96.90 | $87.05 | 511,865 |
2018-11-28 | $95.95 | $96.93 | $95.30 | $96.91 | $87.06 | 495,070 |
2018-11-27 | $95.59 | $95.86 | $95.27 | $95.83 | $86.09 | 865,639 |
2018-11-26 | $95.50 | $96.09 | $95.40 | $95.86 | $86.11 | 378,874 |
2018-11-23 | $94.73 | $95.56 | $94.56 | $95.07 | $85.40 | 448,689 |
2018-11-21 | $95.23 | $95.88 | $95.00 | $95.18 | $85.50 | 932,814 |
2018-11-20 | $95.84 | $96.00 | $94.75 | $95.02 | $85.36 | 851,530 |
2018-11-19 | $97.04 | $97.34 | $96.12 | $96.52 | $86.71 | 797,042 |
2018-11-16 | $96.45 | $97.35 | $96.24 | $97.14 | $87.26 | 387,015 |
2018-11-15 | $95.36 | $96.71 | $94.86 | $96.65 | $86.82 | 602,144 |
2018-11-14 | $96.57 | $96.84 | $95.25 | $95.78 | $86.04 | 525,868 |
2018-11-13 | $96.28 | $96.95 | $95.93 | $96.16 | $86.38 | 460,422 |
2018-11-12 | $96.95 | $97.17 | $95.95 | $96.13 | $86.36 | 474,848 |
2018-11-09 | $97.12 | $97.29 | $96.39 | $96.96 | $87.10 | 244,127 |
2018-11-08 | $97.18 | $97.51 | $96.90 | $97.33 | $87.43 | 261,817 |
2018-11-07 | $96.70 | $97.39 | $96.03 | $97.35 | $87.45 | 921,460 |
2018-11-06 | $95.23 | $96.15 | $95.12 | $96.09 | $86.32 | 464,181 |
2018-11-05 | $94.63 | $95.55 | $94.63 | $95.27 | $85.58 | 677,188 |
2018-11-02 | $95.10 | $95.29 | $93.72 | $94.55 | $84.94 | 872,814 |
2018-11-01 | $93.47 | $94.54 | $93.43 | $94.46 | $84.86 | 517,587 |
2018-10-31 | $93.98 | $94.04 | $93.20 | $93.23 | $83.75 | 751,245 |
2018-10-30 | $92.21 | $93.79 | $92.12 | $93.72 | $84.19 | 832,549 |
2018-10-29 | $92.00 | $93.25 | $91.08 | $91.96 | $82.61 | 728,398 |
2018-10-26 | $91.73 | $92.11 | $90.38 | $91.29 | $82.01 | 823,626 |
2018-10-25 | $91.93 | $92.88 | $91.37 | $92.41 | $83.01 | 921,446 |
2018-10-24 | $93.07 | $93.21 | $91.43 | $91.53 | $82.22 | 577,016 |
2018-10-23 | $92.67 | $93.58 | $91.91 | $93.12 | $83.65 | 579,332 |
2018-10-22 | $94.45 | $94.65 | $93.67 | $93.68 | $84.15 | 376,223 |
2018-10-19 | $94.17 | $94.86 | $94.04 | $94.26 | $84.68 | 353,460 |
2018-10-18 | $94.57 | $95.09 | $93.73 | $94.14 | $84.57 | 406,913 |
2018-10-17 | $94.59 | $95.01 | $93.92 | $94.76 | $85.12 | 484,799 |
2018-10-16 | $93.64 | $94.92 | $93.32 | $94.82 | $85.18 | 777,742 |
2018-10-15 | $92.93 | $94.05 | $92.79 | $93.37 | $83.88 | 426,911 |
2018-10-12 | $93.84 | $93.92 | $92.14 | $93.00 | $83.54 | 705,971 |
2018-10-11 | $95.14 | $95.25 | $92.79 | $92.95 | $83.50 | 1,420,364 |
2018-10-10 | $97.09 | $97.16 | $95.23 | $95.31 | $85.62 | 765,812 |
2018-10-09 | $97.65 | $97.71 | $97.17 | $97.17 | $87.29 | 557,224 |
2018-10-08 | $97.10 | $97.99 | $97.04 | $97.87 | $87.92 | 263,026 |
2018-10-05 | $97.35 | $97.71 | $96.95 | $97.23 | $87.34 | 750,876 |
2018-10-04 | $97.57 | $97.61 | $96.86 | $97.33 | $87.43 | 881,238 |
2018-10-03 | $98.17 | $98.34 | $97.63 | $97.78 | $87.84 | 389,338 |
2018-10-02 | $97.80 | $98.16 | $97.68 | $97.97 | $88.01 | 375,020 |
2018-10-01 | $98.21 | $98.42 | $97.61 | $97.83 | $87.88 | 393,564 |
2018-09-28 | $97.45 | $97.99 | $97.45 | $97.93 | $87.97 | 571,578 |
2018-09-27 | $97.69 | $98.18 | $97.48 | $97.57 | $87.65 | 595,859 |
2018-09-26 | $98.32 | $98.54 | $97.59 | $97.68 | $87.75 | 466,400 |
2018-09-25 | $98.79 | $98.88 | $98.16 | $98.24 | $88.25 | 457,423 |
2018-09-24 | $99.50 | $99.53 | $98.44 | $98.60 | $88.57 | 361,751 |
2018-09-21 | $99.69 | $99.77 | $99.50 | $99.57 | $89.45 | 320,323 |
2018-09-20 | $99.54 | $100.07 | $99.46 | $100.02 | $89.32 | 275,124 |
2018-09-19 | $99.59 | $99.90 | $99.23 | $99.32 | $88.69 | 276,973 |
2018-09-18 | $99.54 | $99.79 | $99.14 | $99.61 | $88.95 | 212,624 |
2018-09-17 | $99.65 | $99.74 | $99.37 | $99.49 | $88.84 | 273,795 |
2018-09-14 | $99.51 | $99.67 | $99.17 | $99.67 | $89.00 | 329,338 |
2018-09-13 | $99.32 | $99.50 | $99.12 | $99.47 | $88.83 | 308,425 |
2018-09-12 | $98.86 | $99.23 | $98.77 | $99.10 | $88.49 | 409,319 |
2018-09-11 | $98.71 | $99.07 | $98.53 | $98.87 | $88.29 | 289,835 |
2018-09-10 | $98.78 | $99.22 | $98.78 | $98.83 | $88.25 | 276,353 |
2018-09-07 | $98.57 | $98.76 | $98.22 | $98.48 | $87.94 | 524,517 |
2018-09-06 | $98.84 | $99.05 | $98.56 | $98.82 | $88.24 | 481,163 |
2018-09-05 | $97.92 | $98.84 | $97.83 | $98.82 | $88.24 | 285,822 |
2018-09-04 | $98.16 | $98.29 | $97.61 | $98.01 | $87.52 | 560,666 |
2018-08-31 | $98.07 | $98.35 | $97.84 | $98.27 | $87.75 | 236,671 |
2018-08-30 | $98.62 | $98.74 | $98.00 | $98.20 | $87.69 | 377,500 |
2018-08-29 | $98.52 | $98.89 | $98.26 | $98.74 | $88.17 | 278,209 |
2018-08-28 | $98.62 | $98.77 | $98.33 | $98.42 | $87.89 | 347,826 |
2018-08-27 | $98.52 | $98.81 | $98.41 | $98.50 | $87.96 | 326,119 |
2018-08-24 | $97.99 | $98.42 | $97.87 | $98.32 | $87.80 | 720,582 |
2018-08-23 | $98.12 | $98.21 | $97.80 | $97.90 | $87.42 | 257,779 |
2018-08-22 | $98.62 | $98.62 | $98.15 | $98.19 | $87.68 | 248,651 |
2018-08-21 | $98.55 | $98.79 | $98.47 | $98.60 | $88.05 | 239,310 |
2018-08-20 | $98.33 | $98.71 | $98.29 | $98.44 | $87.91 | 258,171 |
2018-08-17 | $97.48 | $98.30 | $97.42 | $98.24 | $87.73 | 501,093 |
2018-08-16 | $96.90 | $97.75 | $96.90 | $97.53 | $87.09 | 284,604 |
2018-08-15 | $96.36 | $96.61 | $95.92 | $96.53 | $86.20 | 346,881 |
2018-08-14 | $96.12 | $96.82 | $96.12 | $96.65 | $86.31 | 270,371 |
2018-08-13 | $96.38 | $96.41 | $95.70 | $95.95 | $85.68 | 265,700 |
2018-08-10 | $96.64 | $96.74 | $96.18 | $96.26 | $85.96 | 236,756 |
2018-08-09 | $97.12 | $97.34 | $96.89 | $96.97 | $86.59 | 409,491 |
2018-08-08 | $97.27 | $97.29 | $96.81 | $97.03 | $86.65 | 318,816 |
2018-08-07 | $97.32 | $97.57 | $97.16 | $97.25 | $86.84 | 283,022 |
2018-08-06 | $96.84 | $97.39 | $96.74 | $97.20 | $86.80 | 443,949 |
2018-08-03 | $96.27 | $97.06 | $96.19 | $96.95 | $86.57 | 285,851 |
2018-08-02 | $95.38 | $96.29 | $95.36 | $96.15 | $85.86 | 249,939 |
2018-08-01 | $96.22 | $96.26 | $95.62 | $95.66 | $85.42 | 250,631 |
2018-07-31 | $95.77 | $96.49 | $95.58 | $96.34 | $86.03 | 298,583 |
2018-07-30 | $95.40 | $95.79 | $95.38 | $95.47 | $85.25 | 330,886 |
2018-07-27 | $95.74 | $95.91 | $95.20 | $95.37 | $85.16 | 360,754 |
2018-07-26 | $95.28 | $96.05 | $95.21 | $95.83 | $85.57 | 464,725 |
2018-07-25 | $94.68 | $95.16 | $94.47 | $95.09 | $84.91 | 313,970 |
2018-07-24 | $94.65 | $94.91 | $94.41 | $94.73 | $84.59 | 364,360 |
2018-07-23 | $94.73 | $94.75 | $94.40 | $94.57 | $84.45 | 364,455 |
2018-07-20 | $94.66 | $94.99 | $94.49 | $94.80 | $84.65 | 239,825 |
2018-07-19 | $94.29 | $95.10 | $94.24 | $94.87 | $84.72 | 309,753 |
2018-07-18 | $94.35 | $94.51 | $94.13 | $94.49 | $84.38 | 355,333 |
2018-07-17 | $94.09 | $94.51 | $94.09 | $94.38 | $84.28 | 283,668 |
2018-07-16 | $94.55 | $94.63 | $94.02 | $94.15 | $84.07 | 186,466 |
2018-07-13 | $94.33 | $94.78 | $94.30 | $94.54 | $84.42 | 291,741 |
2018-07-12 | $94.58 | $94.60 | $94.11 | $94.35 | $84.25 | 288,347 |
2018-07-11 | $94.55 | $94.70 | $94.12 | $94.24 | $84.15 | 254,526 |
2018-07-10 | $94.60 | $94.99 | $94.44 | $94.96 | $84.80 | 653,463 |
2018-07-09 | $94.42 | $94.83 | $94.28 | $94.42 | $84.32 | 214,110 |
2018-07-06 | $93.69 | $94.43 | $93.65 | $94.20 | $84.12 | 331,668 |
2018-07-05 | $93.18 | $93.71 | $92.90 | $93.71 | $83.68 | 456,279 |
2018-07-03 | $92.85 | $93.35 | $92.71 | $92.90 | $82.96 | 184,778 |
2018-07-02 | $92.20 | $92.63 | $92.03 | $92.58 | $82.67 | 372,112 |
2018-06-29 | $92.80 | $93.36 | $92.66 | $92.70 | $82.78 | 221,042 |
2018-06-28 | $92.25 | $92.83 | $92.15 | $92.69 | $82.77 | 778,870 |
2018-06-27 | $92.80 | $93.31 | $92.25 | $92.25 | $82.38 | 353,399 |
2018-06-26 | $92.89 | $93.01 | $92.55 | $92.72 | $82.80 | 227,995 |
2018-06-25 | $92.79 | $93.04 | $92.39 | $92.76 | $82.83 | 329,342 |
2018-06-22 | $93.02 | $93.32 | $92.95 | $93.01 | $83.06 | 196,577 |
2018-06-21 | $93.08 | $93.08 | $92.45 | $92.65 | $82.73 | 616,642 |
2018-06-20 | $93.18 | $93.25 | $92.84 | $93.15 | $83.18 | 289,570 |
2018-06-19 | $92.46 | $93.03 | $92.39 | $92.93 | $82.98 | 399,662 |
2018-06-18 | $93.10 | $93.21 | $92.74 | $93.10 | $83.14 | 294,153 |
2018-06-15 | $93.02 | $93.53 | $92.73 | $93.52 | $83.51 | 372,814 |
2018-06-14 | $93.87 | $93.98 | $93.58 | $93.86 | $83.25 | 412,056 |
2018-06-13 | $94.33 | $94.33 | $93.59 | $93.59 | $83.01 | 262,646 |
2018-06-12 | $94.20 | $94.38 | $94.02 | $94.31 | $83.65 | 248,653 |
2018-06-11 | $94.07 | $94.33 | $93.99 | $94.11 | $83.48 | 258,690 |
2018-06-08 | $93.62 | $94.09 | $93.58 | $94.05 | $83.42 | 257,117 |
2018-06-07 | $93.35 | $93.88 | $93.12 | $93.65 | $83.07 | 347,221 |
2018-06-06 | $92.90 | $93.33 | $92.64 | $93.33 | $82.78 | 227,572 |
2018-06-05 | $92.82 | $93.02 | $92.55 | $92.84 | $82.35 | 393,770 |
2018-06-04 | $92.56 | $92.91 | $92.55 | $92.81 | $82.32 | 487,882 |
2018-06-01 | $92.41 | $92.70 | $92.26 | $92.35 | $81.91 | 318,703 |
2018-05-31 | $93.01 | $93.12 | $91.86 | $92.03 | $81.63 | 584,524 |
2018-05-30 | $92.16 | $93.36 | $92.10 | $93.12 | $82.60 | 375,029 |
2018-05-29 | $91.99 | $92.28 | $91.45 | $91.81 | $81.44 | 308,367 |
2018-05-25 | $92.30 | $92.60 | $92.15 | $92.37 | $81.93 | 245,531 |
2018-05-24 | $92.39 | $92.52 | $91.87 | $92.49 | $82.04 | 297,291 |
2018-05-23 | $92.20 | $92.49 | $92.04 | $92.48 | $82.03 | 239,551 |
2018-05-22 | $93.00 | $93.21 | $92.40 | $92.51 | $82.06 | 250,474 |
2018-05-21 | $92.36 | $92.93 | $92.32 | $92.85 | $82.36 | 537,345 |
2018-05-18 | $92.00 | $92.21 | $91.81 | $92.06 | $81.66 | 283,401 |
2018-05-17 | $91.90 | $92.23 | $91.80 | $92.03 | $81.63 | 339,767 |
2018-05-16 | $91.57 | $92.16 | $91.57 | $91.92 | $81.53 | 307,512 |
2018-05-15 | $91.62 | $91.67 | $91.23 | $91.53 | $81.19 | 390,380 |
2018-05-14 | $92.26 | $92.37 | $91.82 | $92.01 | $81.61 | 227,636 |
2018-05-11 | $92.15 | $92.40 | $91.91 | $92.14 | $81.73 | 257,455 |
2018-05-10 | $91.64 | $92.24 | $91.56 | $92.05 | $81.65 | 427,832 |
2018-05-09 | $90.97 | $91.56 | $90.81 | $91.38 | $81.05 | 345,604 |
2018-05-08 | $90.90 | $91.05 | $90.51 | $90.91 | $80.64 | 378,867 |
2018-05-07 | $91.17 | $91.42 | $90.91 | $91.05 | $80.76 | 308,865 |
2018-05-04 | $89.51 | $91.25 | $89.42 | $90.91 | $80.64 | 233,630 |
2018-05-03 | $89.78 | $90.10 | $88.94 | $89.77 | $79.63 | 461,641 |
2018-05-02 | $90.59 | $90.88 | $90.07 | $90.19 | $80.00 | 453,869 |
2018-05-01 | $90.80 | $90.96 | $90.05 | $90.91 | $80.64 | 563,431 |
2018-04-30 | $92.03 | $92.13 | $90.88 | $90.88 | $80.61 | 539,996 |
2018-04-27 | $91.25 | $91.98 | $91.20 | $91.78 | $81.41 | 362,912 |
2018-04-26 | $91.08 | $91.71 | $90.71 | $91.44 | $81.11 | 433,052 |
2018-04-25 | $90.62 | $91.26 | $90.35 | $91.01 | $80.73 | 810,501 |
2018-04-24 | $91.58 | $91.77 | $90.20 | $90.76 | $80.50 | 365,976 |
2018-04-23 | $91.34 | $91.52 | $90.97 | $91.31 | $80.99 | 302,172 |
2018-04-20 | $91.91 | $92.02 | $90.88 | $91.20 | $80.89 | 470,120 |
2018-04-19 | $92.44 | $92.44 | $91.56 | $91.96 | $81.57 | 416,579 |
2018-04-18 | $92.79 | $93.04 | $92.53 | $92.53 | $82.07 | 266,655 |
2018-04-17 | $92.64 | $92.94 | $92.33 | $92.68 | $82.21 | 637,146 |
2018-04-16 | $91.73 | $92.50 | $91.60 | $92.24 | $81.82 | 370,295 |
2018-04-13 | $91.72 | $91.79 | $90.99 | $91.26 | $80.95 | 351,323 |
2018-04-12 | $91.60 | $91.84 | $91.24 | $91.35 | $81.03 | 351,709 |
2018-04-11 | $91.15 | $91.57 | $90.91 | $91.24 | $80.93 | 364,220 |
2018-04-10 | $91.36 | $91.86 | $91.10 | $91.53 | $81.19 | 736,067 |
2018-04-09 | $90.96 | $91.68 | $90.50 | $90.57 | $80.34 | 540,818 |
2018-04-06 | $91.63 | $92.19 | $90.00 | $90.58 | $80.34 | 1,040,924 |
2018-04-05 | $91.96 | $92.37 | $91.53 | $92.13 | $81.72 | 336,308 |
2018-04-04 | $89.66 | $91.76 | $89.53 | $91.61 | $81.26 | 853,772 |
2018-04-03 | $89.68 | $90.82 | $89.50 | $90.60 | $80.36 | 874,363 |
2018-04-02 | $91.05 | $91.15 | $88.64 | $89.33 | $79.24 | 533,786 |
2018-03-29 | $90.76 | $91.54 | $90.76 | $91.20 | $80.89 | 523,362 |
2018-03-28 | $90.08 | $90.88 | $90.07 | $90.35 | $80.14 | 1,114,531 |
2018-03-27 | $90.52 | $91.05 | $89.50 | $89.83 | $79.68 | 590,572 |
2018-03-26 | $89.50 | $90.43 | $89.16 | $90.34 | $80.13 | 570,722 |
2018-03-23 | $90.29 | $90.51 | $88.58 | $88.64 | $78.62 | 541,828 |
2018-03-22 | $91.57 | $91.77 | $90.15 | $90.21 | $80.02 | 511,745 |
2018-03-21 | $92.27 | $92.75 | $92.03 | $92.13 | $81.72 | 382,290 |
2018-03-20 | $92.52 | $92.79 | $92.01 | $92.22 | $81.80 | 418,056 |
2018-03-19 | $92.93 | $93.10 | $91.89 | $92.39 | $81.95 | 499,568 |
2018-03-16 | $92.66 | $93.36 | $92.45 | $93.16 | $82.63 | 407,736 |
2018-03-15 | $93.60 | $93.77 | $93.01 | $93.16 | $82.15 | 322,955 |
2018-03-14 | $94.27 | $94.32 | $93.32 | $93.49 | $82.44 | 404,573 |
2018-03-13 | $94.51 | $94.76 | $93.80 | $94.01 | $82.90 | 408,085 |
2018-03-12 | $94.23 | $94.53 | $93.95 | $94.16 | $83.03 | 412,736 |
2018-03-09 | $93.37 | $94.15 | $93.16 | $94.12 | $83.00 | 542,287 |
2018-03-08 | $93.00 | $93.11 | $92.58 | $93.03 | $82.04 | 351,821 |
2018-03-07 | $92.03 | $92.98 | $92.03 | $92.80 | $81.83 | 553,913 |
2018-03-06 | $92.70 | $92.90 | $92.04 | $92.83 | $81.86 | 406,623 |
2018-03-05 | $90.97 | $92.70 | $90.74 | $92.50 | $81.57 | 543,316 |
2018-03-02 | $90.52 | $91.52 | $90.35 | $91.32 | $80.53 | 724,254 |
2018-03-01 | $91.56 | $92.38 | $90.52 | $91.00 | $80.25 | 1,221,227 |
2018-02-28 | $92.92 | $93.09 | $91.60 | $91.62 | $80.79 | 773,650 |
2018-02-27 | $94.11 | $94.36 | $92.62 | $92.62 | $81.67 | 668,642 |
2018-02-26 | $93.51 | $94.02 | $93.11 | $94.00 | $82.89 | 960,253 |
2018-02-23 | $92.34 | $93.27 | $92.32 | $93.25 | $82.23 | 579,696 |
2018-02-22 | $91.95 | $92.83 | $91.87 | $92.03 | $81.15 | 879,048 |
2018-02-21 | $92.32 | $93.22 | $91.70 | $91.70 | $80.86 | 514,218 |
2018-02-20 | $93.09 | $93.30 | $92.08 | $92.28 | $81.37 | 617,434 |
2018-02-16 | $92.85 | $93.94 | $92.85 | $93.52 | $82.47 | 644,730 |
2018-02-15 | $92.48 | $93.13 | $92.12 | $93.13 | $82.12 | 546,232 |
2018-02-14 | $90.88 | $92.24 | $90.58 | $92.09 | $81.21 | 737,963 |
2018-02-13 | $90.81 | $91.58 | $90.53 | $91.38 | $80.58 | 641,701 |
2018-02-12 | $90.85 | $91.63 | $90.14 | $91.18 | $80.40 | 725,728 |
2018-02-09 | $89.80 | $91.01 | $87.95 | $90.38 | $79.70 | 1,469,326 |
2018-02-08 | $91.56 | $91.72 | $89.02 | $89.02 | $78.50 | 883,478 |
2018-02-07 | $91.50 | $92.73 | $91.35 | $91.50 | $80.69 | 803,152 |
2018-02-06 | $89.41 | $91.94 | $88.64 | $91.63 | $80.80 | 2,511,702 |
2018-02-05 | $93.52 | $94.15 | $90.80 | $90.89 | $80.15 | 2,029,397 |
2018-02-02 | $95.24 | $95.34 | $93.99 | $94.03 | $82.92 | 1,069,742 |
2018-02-01 | $96.06 | $96.29 | $95.54 | $95.76 | $84.44 | 794,503 |
2018-01-31 | $96.68 | $96.89 | $95.84 | $96.32 | $84.94 | 744,805 |
2018-01-30 | $96.94 | $97.12 | $96.40 | $96.47 | $85.07 | 916,771 |
2018-01-29 | $98.05 | $98.13 | $97.42 | $97.42 | $85.91 | 977,882 |
2018-01-26 | $97.80 | $98.29 | $97.55 | $98.28 | $86.66 | 512,322 |
2018-01-25 | $97.40 | $97.76 | $97.07 | $97.74 | $86.19 | 505,934 |
2018-01-24 | $97.21 | $97.40 | $96.70 | $97.04 | $85.57 | 497,471 |
2018-01-23 | $96.78 | $96.98 | $96.62 | $96.85 | $85.40 | 675,861 |
2018-01-22 | $96.36 | $96.84 | $96.27 | $96.83 | $85.39 | 859,279 |
2018-01-19 | $95.89 | $96.37 | $95.81 | $96.37 | $84.98 | 824,934 |
2018-01-18 | $96.00 | $96.16 | $95.53 | $95.74 | $84.43 | 906,698 |
2018-01-17 | $95.65 | $96.34 | $95.58 | $96.10 | $84.74 | 505,571 |
2018-01-16 | $95.95 | $96.34 | $95.15 | $95.34 | $84.07 | 565,556 |
2018-01-12 | $95.56 | $95.83 | $95.42 | $95.72 | $84.41 | 440,073 |
2018-01-11 | $94.85 | $95.47 | $94.80 | $95.47 | $84.19 | 788,144 |
2018-01-10 | $94.98 | $95.03 | $94.45 | $94.70 | $83.51 | 643,703 |
2018-01-09 | $95.61 | $95.67 | $95.18 | $95.21 | $83.96 | 822,498 |
2018-01-08 | $95.07 | $95.50 | $94.96 | $95.44 | $84.16 | 781,806 |
2018-01-05 | $94.87 | $95.11 | $94.68 | $95.08 | $83.84 | 419,613 |
2018-01-04 | $94.80 | $95.00 | $94.69 | $94.73 | $83.53 | 625,062 |
2018-01-03 | $94.69 | $94.75 | $94.40 | $94.60 | $83.42 | 589,545 |
2018-01-02 | $94.75 | $94.80 | $94.36 | $94.56 | $83.38 | 941,582 |
2017-12-29 | $94.86 | $95.00 | $94.45 | $94.48 | $83.31 | 470,118 |
2017-12-28 | $94.55 | $94.75 | $94.35 | $94.73 | $83.53 | 444,648 |
2017-12-27 | $94.50 | $94.68 | $94.34 | $94.47 | $83.31 | 837,441 |
2017-12-26 | $94.30 | $94.55 | $94.15 | $94.34 | $83.19 | 636,209 |
2017-12-22 | $94.14 | $94.21 | $93.92 | $94.15 | $83.02 | 477,305 |
2017-12-21 | $94.11 | $94.21 | $93.96 | $94.01 | $82.90 | 718,362 |
2017-12-20 | $94.21 | $94.30 | $93.87 | $93.89 | $82.79 | 393,852 |
2017-12-19 | $94.49 | $94.53 | $93.97 | $93.97 | $82.86 | 470,901 |
2017-12-18 | $94.15 | $94.64 | $94.05 | $94.26 | $83.12 | 475,980 |
2017-12-15 | $93.30 | $94.14 | $93.13 | $93.77 | $82.69 | 559,601 |
2017-12-14 | $96.69 | $96.69 | $95.84 | $95.85 | $81.94 | 362,594 |
2017-12-13 | $96.49 | $96.84 | $96.36 | $96.57 | $82.55 | 473,402 |
2017-12-12 | $96.56 | $96.71 | $96.37 | $96.41 | $82.42 | 283,063 |
2017-12-11 | $96.67 | $96.71 | $96.35 | $96.51 | $82.50 | 426,055 |
2017-12-08 | $96.39 | $96.65 | $96.10 | $96.63 | $82.60 | 367,437 |
2017-12-07 | $95.91 | $96.35 | $95.90 | $96.20 | $82.24 | 342,106 |
2017-12-06 | $96.24 | $96.43 | $95.96 | $96.00 | $82.07 | 356,120 |
2017-12-05 | $97.00 | $97.14 | $96.23 | $96.27 | $82.30 | 543,489 |
2017-12-04 | $96.47 | $97.39 | $96.38 | $96.87 | $82.81 | 485,448 |
2017-12-01 | $96.29 | $96.49 | $94.72 | $96.06 | $82.12 | 496,915 |
2017-11-30 | $96.05 | $96.79 | $95.91 | $96.32 | $82.34 | 335,774 |
2017-11-29 | $94.95 | $96.00 | $94.93 | $95.84 | $81.93 | 327,363 |
2017-11-28 | $93.91 | $94.93 | $93.91 | $94.92 | $81.14 | 728,060 |
2017-11-27 | $93.66 | $93.87 | $93.62 | $93.77 | $80.16 | 483,053 |
2017-11-24 | $93.76 | $93.76 | $93.52 | $93.54 | $79.96 | 141,171 |
2017-11-22 | $93.61 | $93.77 | $93.54 | $93.59 | $80.01 | 225,285 |
2017-11-21 | $93.44 | $93.68 | $93.40 | $93.54 | $79.96 | 543,353 |
2017-11-20 | $93.07 | $93.23 | $92.96 | $93.15 | $79.63 | 410,038 |
2017-11-17 | $92.84 | $93.20 | $92.82 | $93.05 | $79.54 | 464,399 |
2017-11-16 | $92.42 | $93.10 | $92.33 | $92.95 | $79.46 | 530,281 |
2017-11-15 | $92.54 | $92.57 | $92.04 | $92.16 | $78.78 | 566,812 |
2017-11-14 | $92.43 | $92.92 | $92.29 | $92.86 | $79.38 | 367,259 |
2017-11-13 | $92.24 | $92.78 | $92.24 | $92.68 | $79.23 | 549,087 |
2017-11-10 | $92.15 | $92.50 | $92.07 | $92.44 | $79.02 | 567,614 |
2017-11-09 | $92.12 | $92.41 | $91.91 | $92.36 | $78.95 | 223,320 |
2017-11-08 | $92.21 | $92.47 | $92.04 | $92.42 | $79.01 | 269,949 |
2017-11-07 | $92.19 | $92.48 | $91.93 | $92.23 | $78.84 | 377,398 |
2017-11-06 | $92.25 | $92.32 | $92.10 | $92.12 | $78.75 | 334,009 |
2017-11-03 | $92.45 | $92.51 | $92.23 | $92.38 | $78.97 | 260,534 |
2017-11-02 | $92.53 | $92.64 | $92.20 | $92.60 | $79.16 | 282,240 |
2017-11-01 | $92.72 | $92.90 | $92.39 | $92.45 | $79.03 | 301,302 |
2017-10-31 | $92.44 | $92.64 | $92.33 | $92.48 | $79.06 | 337,328 |
2017-10-30 | $92.90 | $92.95 | $92.41 | $92.48 | $79.06 | 497,061 |
2017-10-27 | $93.29 | $93.41 | $92.70 | $93.10 | $79.59 | 523,313 |
2017-10-26 | $93.40 | $93.71 | $93.30 | $93.42 | $79.86 | 362,970 |
2017-10-25 | $93.44 | $93.44 | $92.60 | $93.14 | $79.62 | 488,129 |
2017-10-24 | $93.80 | $94.00 | $93.55 | $93.63 | $80.04 | 383,502 |
2017-10-23 | $93.75 | $93.96 | $93.46 | $93.54 | $79.96 | 344,960 |
2017-10-20 | $93.68 | $93.68 | $93.48 | $93.65 | $80.06 | 281,647 |
2017-10-19 | $93.03 | $93.32 | $92.84 | $93.31 | $79.77 | 283,997 |
2017-10-18 | $93.16 | $93.39 | $93.09 | $93.26 | $79.72 | 293,904 |
2017-10-17 | $92.79 | $93.01 | $92.74 | $92.99 | $79.49 | 315,372 |
2017-10-16 | $92.86 | $92.91 | $92.70 | $92.81 | $79.34 | 272,408 |
2017-10-13 | $92.89 | $93.10 | $92.75 | $92.79 | $79.32 | 348,939 |
2017-10-12 | $92.36 | $92.73 | $92.23 | $92.65 | $79.20 | 476,129 |
2017-10-11 | $92.31 | $92.57 | $92.31 | $92.53 | $79.10 | 265,393 |
2017-10-10 | $92.07 | $92.38 | $92.07 | $92.32 | $78.92 | 351,118 |
2017-10-09 | $92.18 | $92.25 | $91.77 | $91.88 | $78.54 | 308,372 |
2017-10-06 | $92.15 | $92.27 | $91.96 | $92.08 | $78.71 | 275,492 |
2017-10-05 | $92.29 | $92.52 | $92.17 | $92.39 | $78.98 | 353,571 |
2017-10-04 | $91.92 | $92.22 | $91.89 | $92.17 | $78.79 | 312,543 |
2017-10-03 | $91.91 | $92.01 | $91.69 | $92.01 | $78.65 | 450,659 |
2017-10-02 | $91.42 | $91.83 | $91.21 | $91.83 | $78.50 | 1,064,442 |
2017-09-29 | $91.29 | $91.52 | $91.12 | $91.33 | $78.07 | 270,628 |
2017-09-28 | $90.88 | $91.35 | $90.81 | $91.33 | $78.07 | 462,499 |
2017-09-27 | $91.07 | $91.15 | $90.39 | $90.90 | $77.71 | 362,053 |
2017-09-26 | $90.97 | $91.15 | $90.91 | $90.94 | $77.74 | 433,542 |
2017-09-25 | $90.47 | $90.98 | $90.43 | $90.91 | $77.71 | 343,151 |
2017-09-22 | $90.40 | $90.54 | $90.37 | $90.42 | $77.30 | 243,882 |
2017-09-21 | $90.73 | $90.79 | $90.39 | $90.43 | $77.30 | 322,951 |
2017-09-20 | $90.67 | $90.81 | $90.40 | $90.70 | $77.53 | 331,619 |
2017-09-19 | $90.61 | $90.70 | $90.50 | $90.57 | $77.42 | 307,333 |
2017-09-18 | $90.55 | $90.70 | $90.42 | $90.59 | $77.44 | 298,826 |
2017-09-15 | $90.18 | $90.47 | $90.12 | $90.45 | $77.32 | 341,639 |
2017-09-14 | $90.35 | $90.74 | $90.21 | $90.72 | $77.11 | 330,749 |
2017-09-13 | $90.40 | $90.60 | $90.36 | $90.51 | $76.93 | 244,872 |
2017-09-12 | $90.51 | $90.65 | $90.35 | $90.52 | $76.94 | 561,703 |
2017-09-11 | $89.97 | $90.47 | $89.97 | $90.41 | $76.84 | 386,453 |
2017-09-08 | $88.97 | $89.71 | $88.90 | $89.58 | $76.14 | 235,061 |
2017-09-07 | $89.34 | $89.34 | $88.79 | $89.17 | $75.79 | 355,169 |
2017-09-06 | $89.19 | $89.41 | $89.18 | $89.24 | $75.85 | 332,982 |
2017-09-05 | $89.32 | $89.55 | $88.73 | $88.97 | $75.62 | 436,629 |
2017-09-01 | $89.26 | $89.60 | $89.18 | $89.48 | $76.05 | 270,330 |
2017-08-31 | $88.98 | $89.22 | $88.83 | $89.08 | $75.71 | 352,198 |
2017-08-30 | $88.51 | $88.84 | $88.33 | $88.75 | $75.43 | 312,909 |
2017-08-29 | $88.22 | $88.64 | $88.20 | $88.53 | $75.25 | 527,317 |
2017-08-28 | $89.02 | $89.06 | $88.45 | $88.58 | $75.29 | 445,026 |
2017-08-25 | $88.62 | $89.11 | $88.57 | $88.86 | $75.53 | 272,058 |
2017-08-24 | $88.84 | $88.91 | $88.30 | $88.35 | $75.09 | 418,918 |
2017-08-23 | $88.58 | $88.86 | $88.51 | $88.66 | $75.36 | 248,793 |
2017-08-22 | $88.38 | $89.00 | $88.32 | $88.91 | $75.57 | 324,372 |
2017-08-21 | $88.06 | $88.44 | $87.88 | $88.30 | $75.05 | 352,529 |
2017-08-18 | $88.19 | $88.50 | $87.96 | $88.10 | $74.88 | 399,606 |
2017-08-17 | $89.24 | $89.43 | $88.30 | $88.33 | $75.08 | 600,342 |
2017-08-16 | $89.22 | $89.63 | $89.21 | $89.45 | $76.03 | 361,324 |
2017-08-15 | $89.46 | $89.55 | $88.99 | $89.04 | $75.68 | 286,744 |
2017-08-14 | $88.77 | $89.45 | $88.75 | $89.34 | $75.94 | 455,665 |
2017-08-11 | $88.64 | $88.79 | $88.35 | $88.43 | $75.16 | 459,167 |
2017-08-10 | $89.31 | $89.38 | $88.68 | $88.68 | $75.37 | 951,213 |
2017-08-09 | $89.62 | $89.71 | $89.37 | $89.59 | $76.15 | 656,192 |
2017-08-08 | $89.95 | $90.19 | $89.63 | $89.76 | $76.29 | 373,553 |
2017-08-07 | $89.95 | $90.15 | $89.89 | $90.05 | $76.54 | 282,369 |
2017-08-04 | $89.92 | $90.07 | $89.69 | $90.01 | $76.50 | 307,125 |
2017-08-03 | $89.94 | $90.00 | $89.66 | $89.81 | $76.33 | 352,617 |
2017-08-02 | $90.07 | $90.07 | $89.67 | $89.92 | $76.43 | 490,781 |
2017-08-01 | $90.18 | $90.27 | $89.90 | $90.23 | $76.69 | 496,517 |
2017-07-31 | $89.89 | $90.06 | $89.79 | $89.90 | $76.41 | 337,880 |
2017-07-28 | $90.05 | $90.13 | $89.59 | $89.80 | $76.33 | 502,475 |
2017-07-27 | $90.07 | $90.18 | $89.79 | $90.18 | $76.65 | 311,330 |
2017-07-26 | $90.56 | $90.56 | $90.00 | $90.06 | $76.55 | 621,804 |
2017-07-25 | $90.21 | $90.51 | $90.06 | $90.48 | $76.90 | 300,609 |
2017-07-24 | $89.94 | $89.97 | $89.57 | $89.80 | $76.33 | 277,107 |
2017-07-21 | $89.80 | $90.01 | $89.64 | $89.98 | $76.48 | 236,240 |
2017-07-20 | $89.84 | $90.06 | $89.70 | $89.93 | $76.44 | 294,188 |
2017-07-19 | $89.33 | $89.75 | $89.26 | $89.74 | $76.28 | 278,027 |
2017-07-18 | $89.23 | $89.36 | $89.02 | $89.28 | $75.88 | 282,947 |
2017-07-17 | $89.30 | $89.56 | $89.16 | $89.41 | $75.99 | 310,719 |
2017-07-14 | $89.03 | $89.54 | $88.96 | $89.35 | $75.94 | 582,645 |
2017-07-13 | $88.85 | $89.00 | $88.67 | $88.94 | $75.60 | 272,976 |
2017-07-12 | $88.63 | $89.13 | $88.63 | $88.76 | $75.44 | 284,047 |
2017-07-11 | $88.45 | $88.46 | $87.80 | $88.29 | $75.04 | 402,767 |
2017-07-10 | $88.79 | $88.87 | $88.47 | $88.47 | $75.20 | 262,182 |
2017-07-07 | $88.51 | $88.89 | $88.37 | $88.83 | $75.50 | 238,016 |
2017-07-06 | $88.87 | $88.90 | $88.27 | $88.33 | $75.08 | 292,707 |
2017-07-05 | $89.52 | $89.56 | $89.00 | $89.10 | $75.73 | 417,262 |
2017-07-03 | $89.17 | $89.89 | $89.17 | $89.54 | $76.11 | 156,368 |
2017-06-30 | $89.06 | $89.25 | $88.89 | $88.89 | $75.55 | 334,457 |
2017-06-29 | $89.58 | $89.61 | $88.33 | $88.83 | $75.50 | 294,766 |
2017-06-28 | $89.21 | $89.83 | $89.21 | $89.51 | $76.08 | 329,823 |
2017-06-27 | $89.26 | $89.43 | $88.88 | $88.88 | $75.54 | 768,601 |
2017-06-26 | $89.22 | $89.51 | $89.15 | $89.34 | $75.94 | 290,660 |
2017-06-23 | $88.85 | $89.18 | $88.78 | $88.99 | $75.64 | 392,604 |
2017-06-22 | $88.99 | $89.03 | $88.71 | $88.82 | $75.49 | 429,775 |
2017-06-21 | $89.75 | $89.79 | $88.90 | $89.01 | $75.65 | 362,335 |
2017-06-20 | $90.29 | $90.29 | $89.67 | $89.69 | $76.23 | 446,329 |
2017-06-19 | $90.49 | $90.49 | $90.23 | $90.42 | $76.85 | 373,156 |
2017-06-16 | $90.08 | $90.28 | $89.68 | $90.27 | $76.73 | 707,925 |
2017-06-15 | $90.34 | $90.80 | $90.27 | $90.74 | $76.69 | 408,882 |
2017-06-14 | $90.86 | $90.87 | $90.42 | $90.78 | $76.72 | 347,680 |
2017-06-13 | $90.47 | $90.75 | $90.25 | $90.75 | $76.70 | 385,494 |
2017-06-12 | $90.08 | $90.68 | $90.08 | $90.39 | $76.39 | 772,514 |
2017-06-09 | $89.30 | $90.15 | $89.23 | $90.12 | $76.17 | 665,262 |
2017-06-08 | $89.09 | $89.44 | $88.94 | $89.23 | $75.41 | 405,053 |
2017-06-07 | $89.19 | $89.32 | $88.91 | $89.11 | $75.31 | 395,701 |
2017-06-06 | $89.31 | $89.32 | $89.00 | $89.07 | $75.28 | 581,419 |
2017-06-05 | $89.82 | $89.82 | $89.49 | $89.49 | $75.63 | 407,878 |
2017-06-02 | $89.76 | $90.08 | $89.59 | $89.82 | $75.91 | 498,785 |
2017-06-01 | $88.90 | $89.65 | $88.68 | $89.65 | $75.77 | 591,835 |
2017-05-31 | $88.62 | $88.80 | $88.24 | $88.74 | $75.00 | 404,473 |
2017-05-30 | $88.44 | $88.62 | $88.23 | $88.52 | $74.81 | 417,430 |
2017-05-26 | $88.60 | $88.68 | $88.50 | $88.58 | $74.86 | 411,243 |
2017-05-25 | $88.53 | $88.77 | $88.40 | $88.63 | $74.91 | 413,457 |
2017-05-24 | $88.19 | $88.40 | $88.10 | $88.35 | $74.67 | 551,014 |
2017-05-23 | $88.14 | $88.31 | $87.98 | $88.09 | $74.45 | 549,237 |
2017-05-22 | $87.71 | $88.09 | $87.61 | $87.99 | $74.37 | 1,081,050 |
2017-05-19 | $87.10 | $87.79 | $86.91 | $87.59 | $74.03 | 633,605 |
2017-05-18 | $86.67 | $87.21 | $86.38 | $86.91 | $73.45 | 1,568,014 |
2017-05-17 | $87.17 | $87.31 | $86.75 | $86.77 | $73.33 | 1,232,935 |
2017-05-16 | $88.06 | $88.10 | $87.52 | $87.63 | $74.06 | 859,137 |
2017-05-15 | $87.72 | $88.21 | $87.70 | $87.99 | $74.37 | 1,726,300 |
2017-05-12 | $87.74 | $87.79 | $87.49 | $87.56 | $74.00 | 598,876 |
2017-05-11 | $88.11 | $88.18 | $87.41 | $87.87 | $74.26 | 602,141 |
2017-05-10 | $88.07 | $88.37 | $87.94 | $88.30 | $74.63 | 569,678 |
2017-05-09 | $88.39 | $88.49 | $87.89 | $88.05 | $74.42 | 456,177 |
2017-05-08 | $88.68 | $88.71 | $88.18 | $88.31 | $74.64 | 403,748 |
2017-05-05 | $88.30 | $88.67 | $88.29 | $88.67 | $74.94 | 574,633 |
2017-05-04 | $88.28 | $88.37 | $87.75 | $88.20 | $74.54 | 579,403 |
2017-05-03 | $88.15 | $88.22 | $87.82 | $88.13 | $74.48 | 879,679 |
2017-05-02 | $88.55 | $88.55 | $88.14 | $88.30 | $74.63 | 598,332 |
2017-05-01 | $88.85 | $88.85 | $88.35 | $88.54 | $74.83 | 437,797 |
2017-04-28 | $89.28 | $89.28 | $88.62 | $88.66 | $74.93 | 532,277 |
2017-04-27 | $89.37 | $89.56 | $89.11 | $89.36 | $75.52 | 416,487 |
2017-04-26 | $89.20 | $89.71 | $89.14 | $89.34 | $75.51 | 495,194 |
2017-04-25 | $88.99 | $89.40 | $88.87 | $89.22 | $75.41 | 620,873 |
2017-04-24 | $88.77 | $88.89 | $88.46 | $88.66 | $74.93 | 518,176 |
2017-04-21 | $88.00 | $88.15 | $87.81 | $87.97 | $74.35 | 649,340 |
2017-04-20 | $87.76 | $88.18 | $87.54 | $88.01 | $74.38 | 705,385 |
2017-04-19 | $87.83 | $87.94 | $87.39 | $87.50 | $73.95 | 508,964 |
2017-04-18 | $87.41 | $87.75 | $87.31 | $87.65 | $74.08 | 689,549 |
2017-04-17 | $87.16 | $87.75 | $87.00 | $87.75 | $74.16 | 460,367 |
2017-04-13 | $87.47 | $87.57 | $86.94 | $86.94 | $73.48 | 591,545 |
2017-04-12 | $88.00 | $88.04 | $87.56 | $87.69 | $74.11 | 539,085 |
2017-04-11 | $87.73 | $88.13 | $87.47 | $88.13 | $74.48 | 609,289 |
2017-04-10 | $87.81 | $88.14 | $87.56 | $87.85 | $74.25 | 397,631 |
2017-04-07 | $87.78 | $88.01 | $87.67 | $87.77 | $74.18 | 675,479 |
2017-04-06 | $87.65 | $88.02 | $87.43 | $87.82 | $74.22 | 493,164 |
2017-04-05 | $88.15 | $88.56 | $87.52 | $87.62 | $74.05 | 572,447 |
2017-04-04 | $87.81 | $87.98 | $87.68 | $87.92 | $74.31 | 307,793 |
2017-04-03 | $88.26 | $88.36 | $87.53 | $87.84 | $74.24 | 543,205 |
2017-03-31 | $88.13 | $88.50 | $88.03 | $88.14 | $74.49 | 406,597 |
2017-03-30 | $88.02 | $88.30 | $87.90 | $88.22 | $74.56 | 297,996 |
2017-03-29 | $88.01 | $88.16 | $87.80 | $88.04 | $74.41 | 396,907 |
2017-03-28 | $87.53 | $88.25 | $87.36 | $88.09 | $74.45 | 533,463 |
2017-03-27 | $87.32 | $87.73 | $87.08 | $87.60 | $74.04 | 544,390 |
2017-03-24 | $88.07 | $88.28 | $87.54 | $87.81 | $74.21 | 682,758 |
2017-03-23 | $87.85 | $88.53 | $87.79 | $88.00 | $74.37 | 517,886 |
2017-03-22 | $87.88 | $87.96 | $87.48 | $87.92 | $74.31 | 775,186 |
2017-03-21 | $88.86 | $88.93 | $87.77 | $87.84 | $74.24 | 861,453 |
2017-03-20 | $88.96 | $89.07 | $88.52 | $88.67 | $74.94 | 483,288 |
2017-03-17 | $88.96 | $89.17 | $88.73 | $88.96 | $75.19 | 574,047 |
2017-03-16 | $89.51 | $89.66 | $89.08 | $89.25 | $75.06 | 602,768 |
2017-03-15 | $88.55 | $89.64 | $88.51 | $89.42 | $75.20 | 594,788 |
2017-03-14 | $88.20 | $88.44 | $88.08 | $88.34 | $74.30 | 772,538 |
2017-03-13 | $88.49 | $88.61 | $88.34 | $88.56 | $74.48 | 451,172 |
2017-03-10 | $88.33 | $88.52 | $88.04 | $88.47 | $74.41 | 594,761 |
2017-03-09 | $88.08 | $88.26 | $87.65 | $87.88 | $73.91 | 634,297 |
2017-03-08 | $88.45 | $88.50 | $88.05 | $88.05 | $74.05 | 603,579 |
2017-03-07 | $88.66 | $88.69 | $88.43 | $88.46 | $74.40 | 530,179 |
2017-03-06 | $88.73 | $88.89 | $88.53 | $88.74 | $74.63 | 687,681 |
2017-03-03 | $89.18 | $89.25 | $88.72 | $89.05 | $74.89 | 538,665 |
2017-03-02 | $89.68 | $89.69 | $89.15 | $89.22 | $75.04 | 539,121 |
2017-03-01 | $89.31 | $89.92 | $89.21 | $89.74 | $75.47 | 1,085,238 |
2017-02-28 | $88.86 | $88.94 | $88.66 | $88.77 | $74.66 | 854,832 |
2017-02-27 | $89.09 | $89.30 | $88.88 | $89.19 | $75.01 | 761,339 |
2017-02-24 | $88.66 | $89.10 | $88.55 | $89.08 | $74.92 | 740,977 |
2017-02-23 | $88.98 | $89.08 | $88.62 | $88.92 | $74.78 | 706,759 |
2017-02-22 | $88.69 | $88.92 | $88.51 | $88.80 | $74.68 | 425,772 |
2017-02-21 | $88.38 | $88.85 | $88.31 | $88.79 | $74.67 | 905,260 |
2017-02-17 | $87.84 | $88.27 | $87.75 | $88.27 | $74.24 | 596,842 |
2017-02-16 | $87.87 | $88.00 | $87.54 | $87.99 | $74.00 | 863,450 |
2017-02-15 | $87.34 | $87.91 | $87.20 | $87.84 | $73.88 | 605,079 |
2017-02-14 | $87.26 | $87.45 | $86.98 | $87.44 | $73.54 | 820,249 |
2017-02-13 | $87.30 | $87.52 | $87.18 | $87.40 | $73.51 | 742,603 |
2017-02-10 | $86.75 | $87.13 | $86.68 | $87.05 | $73.21 | 647,726 |
2017-02-09 | $86.26 | $86.71 | $86.16 | $86.62 | $72.85 | 1,142,886 |
2017-02-08 | $86.03 | $86.22 | $85.86 | $86.19 | $72.49 | 940,833 |
2017-02-07 | $86.10 | $86.29 | $85.93 | $86.06 | $72.38 | 681,758 |
2017-02-06 | $86.06 | $86.27 | $85.85 | $85.90 | $72.24 | 1,001,874 |
2017-02-03 | $86.01 | $86.35 | $85.90 | $86.23 | $72.52 | 877,592 |
2017-02-02 | $85.49 | $85.80 | $85.32 | $85.64 | $72.03 | 1,120,820 |
2017-02-01 | $86.14 | $86.33 | $85.34 | $85.56 | $71.96 | 763,744 |
2017-01-31 | $85.89 | $86.21 | $85.73 | $86.18 | $72.48 | 885,936 |
2017-01-30 | $86.23 | $86.26 | $85.70 | $86.04 | $72.36 | 778,254 |
2017-01-27 | $86.68 | $86.73 | $86.28 | $86.48 | $72.73 | 562,756 |
2017-01-26 | $86.92 | $87.00 | $86.60 | $86.81 | $73.01 | 1,086,296 |
2017-01-25 | $86.72 | $87.00 | $86.60 | $86.95 | $73.13 | 718,555 |
2017-01-24 | $85.89 | $86.51 | $85.87 | $86.43 | $72.69 | 849,745 |
2017-01-23 | $85.83 | $85.91 | $85.47 | $85.76 | $72.13 | 1,245,797 |
2017-01-20 | $85.84 | $86.13 | $85.62 | $85.88 | $72.23 | 2,793,966 |
2017-01-19 | $86.08 | $86.18 | $85.34 | $85.59 | $71.98 | 543,747 |
2017-01-18 | $86.05 | $86.22 | $85.81 | $86.11 | $72.42 | 528,238 |
2017-01-17 | $85.82 | $86.19 | $85.69 | $85.96 | $72.29 | 771,027 |
2017-01-13 | $85.85 | $86.23 | $85.85 | $85.99 | $72.32 | 697,912 |
2017-01-12 | $85.87 | $85.94 | $85.14 | $85.84 | $72.19 | 1,618,590 |
2017-01-11 | $85.64 | $85.98 | $85.50 | $85.95 | $72.29 | 1,230,905 |
2017-01-10 | $85.63 | $85.93 | $85.47 | $85.63 | $72.02 | 819,759 |
2017-01-09 | $86.27 | $86.27 | $85.58 | $85.59 | $71.98 | 1,153,717 |
2017-01-06 | $86.27 | $86.59 | $86.00 | $86.35 | $72.62 | 864,153 |
2017-01-05 | $86.51 | $86.51 | $86.00 | $86.26 | $72.55 | 816,599 |
2017-01-04 | $85.95 | $86.64 | $85.95 | $86.54 | $72.78 | 931,691 |
2017-01-03 | $85.91 | $86.01 | $85.32 | $85.80 | $72.16 | 987,033 |
2016-12-30 | $85.83 | $85.90 | $85.28 | $85.56 | $71.96 | 706,673 |
2016-12-29 | $85.51 | $85.83 | $85.51 | $85.71 | $72.08 | 609,344 |
2016-12-28 | $86.30 | $86.34 | $85.39 | $85.47 | $71.88 | 986,081 |
2016-12-27 | $86.06 | $86.32 | $86.02 | $86.19 | $72.49 | 817,235 |
2016-12-23 | $85.89 | $85.97 | $85.79 | $85.96 | $72.29 | 408,384 |
2016-12-22 | $86.01 | $86.17 | $85.67 | $85.88 | $72.23 | 668,897 |
2016-12-21 | $86.40 | $86.50 | $86.07 | $86.09 | $72.40 | 810,888 |
2016-12-20 | $86.40 | $86.55 | $86.17 | $86.39 | $72.66 | 816,307 |
2016-12-19 | $85.79 | $86.19 | $85.70 | $86.19 | $72.49 | 1,141,624 |
2016-12-16 | $85.76 | $86.23 | $85.54 | $85.66 | $72.04 | 1,327,591 |
2016-12-15 | $86.85 | $87.41 | $86.62 | $87.00 | $72.02 | 900,976 |
2016-12-14 | $88.02 | $88.23 | $86.73 | $86.85 | $71.89 | 905,947 |
2016-12-13 | $87.97 | $88.20 | $87.72 | $88.07 | $72.90 | 898,755 |
2016-12-12 | $87.74 | $88.02 | $87.51 | $87.74 | $72.63 | 1,951,721 |
2016-12-09 | $87.57 | $87.80 | $87.49 | $87.77 | $72.66 | 2,085,853 |
2016-12-08 | $87.24 | $87.83 | $86.97 | $87.62 | $72.53 | 894,284 |
2016-12-07 | $86.05 | $87.26 | $86.04 | $87.26 | $72.23 | 685,487 |
2016-12-06 | $85.77 | $86.07 | $85.55 | $86.07 | $71.25 | 657,533 |
2016-12-05 | $85.54 | $85.71 | $85.45 | $85.67 | $70.92 | 932,056 |
2016-12-02 | $85.19 | $85.58 | $85.02 | $85.24 | $70.56 | 893,036 |
2016-12-01 | $85.39 | $85.60 | $85.07 | $85.18 | $70.51 | 701,829 |
2016-11-30 | $85.93 | $86.00 | $85.20 | $85.20 | $70.53 | 810,078 |
2016-11-29 | $85.45 | $85.98 | $85.41 | $85.83 | $71.05 | 635,117 |
2016-11-28 | $85.67 | $85.83 | $85.45 | $85.52 | $70.79 | 1,178,653 |
2016-11-25 | $85.35 | $85.76 | $85.33 | $85.75 | $70.98 | 299,101 |
2016-11-23 | $85.06 | $85.25 | $84.95 | $85.23 | $70.55 | 765,518 |
2016-11-22 | $84.87 | $85.23 | $84.66 | $85.15 | $70.49 | 897,009 |
2016-11-21 | $84.36 | $84.69 | $84.31 | $84.66 | $70.08 | 719,128 |
2016-11-18 | $84.29 | $84.34 | $84.02 | $84.09 | $69.61 | 695,992 |
2016-11-17 | $84.28 | $84.47 | $84.12 | $84.22 | $69.72 | 1,021,906 |
2016-11-16 | $84.35 | $84.44 | $83.97 | $84.23 | $69.72 | 1,255,589 |
2016-11-15 | $84.07 | $84.42 | $83.91 | $84.41 | $69.87 | 1,011,199 |
2016-11-14 | $83.62 | $84.17 | $83.50 | $84.10 | $69.62 | 3,287,820 |
2016-11-11 | $83.17 | $83.52 | $83.03 | $83.47 | $69.10 | 1,022,156 |
2016-11-10 | $83.34 | $83.73 | $82.85 | $83.37 | $69.01 | 979,443 |
2016-11-09 | $81.24 | $83.33 | $81.10 | $83.03 | $68.73 | 2,447,538 |
2016-11-08 | $81.63 | $82.33 | $81.59 | $82.12 | $67.98 | 810,131 |
2016-11-07 | $81.13 | $81.79 | $81.11 | $81.77 | $67.69 | 1,212,206 |
2016-11-04 | $80.30 | $80.67 | $80.18 | $80.19 | $66.38 | 1,045,237 |
2016-11-03 | $80.36 | $80.53 | $80.02 | $80.15 | $66.35 | 520,503 |
2016-11-02 | $80.60 | $80.69 | $80.16 | $80.17 | $66.36 | 739,495 |
2016-11-01 | $81.53 | $81.56 | $80.34 | $80.67 | $66.78 | 711,829 |
2016-10-31 | $81.15 | $81.53 | $80.99 | $81.43 | $67.41 | 926,694 |
2016-10-28 | $80.96 | $81.43 | $80.66 | $80.96 | $67.02 | 625,444 |
2016-10-27 | $81.84 | $81.87 | $80.87 | $80.95 | $67.01 | 487,616 |
2016-10-26 | $81.48 | $81.82 | $81.31 | $81.60 | $67.55 | 528,312 |
2016-10-25 | $81.96 | $82.00 | $81.63 | $81.70 | $67.63 | 756,926 |
2016-10-24 | $82.09 | $82.48 | $81.88 | $82.06 | $67.93 | 401,271 |
2016-10-21 | $81.64 | $81.91 | $81.36 | $81.83 | $67.74 | 920,861 |
2016-10-20 | $82.19 | $82.39 | $81.76 | $81.98 | $67.86 | 443,816 |
2016-10-19 | $82.29 | $82.46 | $81.94 | $82.30 | $68.13 | 656,403 |
2016-10-18 | $82.41 | $82.50 | $81.94 | $82.13 | $67.99 | 514,396 |
2016-10-17 | $82.10 | $82.24 | $81.89 | $81.95 | $67.84 | 469,116 |
2016-10-14 | $82.40 | $82.69 | $82.07 | $82.08 | $67.95 | 528,751 |
2016-10-13 | $81.90 | $82.32 | $81.46 | $82.08 | $67.95 | 561,947 |
2016-10-12 | $81.89 | $82.39 | $81.82 | $82.22 | $68.06 | 424,071 |
2016-10-11 | $82.77 | $82.78 | $81.54 | $81.84 | $67.75 | 770,005 |
2016-10-10 | $82.92 | $83.31 | $82.87 | $82.94 | $68.66 | 563,370 |
2016-10-07 | $83.21 | $83.37 | $82.28 | $82.66 | $68.43 | 842,598 |
2016-10-06 | $82.96 | $83.27 | $82.69 | $83.16 | $68.84 | 1,461,153 |
2016-10-05 | $83.22 | $83.43 | $83.08 | $83.13 | $68.81 | 1,663,670 |
2016-10-04 | $83.97 | $83.98 | $82.69 | $83.02 | $68.72 | 2,424,980 |
2016-10-03 | $84.14 | $84.21 | $83.69 | $83.90 | $69.45 | 570,816 |
2016-09-30 | $84.13 | $84.65 | $84.03 | $84.36 | $69.83 | 633,596 |
2016-09-29 | $84.58 | $84.68 | $83.64 | $83.81 | $69.38 | 520,115 |
2016-09-28 | $84.28 | $84.70 | $83.90 | $84.65 | $70.07 | 421,822 |
2016-09-27 | $83.52 | $84.31 | $83.52 | $84.13 | $69.64 | 570,941 |
2016-09-26 | $84.11 | $84.14 | $83.75 | $83.80 | $69.37 | 919,844 |
2016-09-23 | $84.66 | $84.68 | $84.27 | $84.27 | $69.76 | 434,782 |
2016-09-22 | $84.55 | $84.93 | $84.49 | $84.82 | $70.21 | 834,616 |
2016-09-21 | $83.31 | $84.20 | $83.04 | $84.12 | $69.63 | 840,984 |
2016-09-20 | $83.45 | $83.58 | $83.08 | $83.08 | $68.77 | 497,155 |
2016-09-19 | $82.91 | $83.42 | $82.87 | $83.08 | $68.77 | 542,588 |
2016-09-16 | $82.74 | $82.89 | $82.25 | $82.64 | $68.41 | 1,063,967 |
2016-09-15 | $82.76 | $83.59 | $82.60 | $83.42 | $68.65 | 2,774,170 |
2016-09-14 | $83.10 | $83.47 | $82.62 | $82.81 | $68.14 | 836,704 |
2016-09-13 | $83.97 | $84.00 | $82.83 | $83.02 | $68.32 | 1,190,938 |
2016-09-12 | $83.15 | $84.54 | $82.99 | $84.38 | $69.44 | 1,268,394 |
2016-09-09 | $85.39 | $85.39 | $83.39 | $83.39 | $68.62 | 1,062,128 |
2016-09-08 | $86.19 | $86.21 | $85.84 | $85.89 | $70.68 | 669,817 |
2016-09-07 | $86.19 | $86.33 | $85.98 | $86.33 | $71.04 | 747,432 |
2016-09-06 | $86.28 | $86.39 | $85.86 | $86.25 | $70.97 | 909,433 |
2016-09-02 | $85.89 | $86.28 | $85.77 | $86.17 | $70.91 | 588,167 |
2016-09-01 | $85.67 | $85.74 | $85.07 | $85.56 | $70.41 | 586,424 |
2016-08-31 | $85.82 | $85.87 | $85.30 | $85.66 | $70.49 | 498,999 |
2016-08-30 | $86.09 | $86.20 | $85.67 | $85.95 | $70.73 | 499,251 |
2016-08-29 | $85.56 | $86.13 | $85.56 | $86.08 | $70.83 | 532,795 |
2016-08-26 | $86.12 | $86.50 | $85.16 | $85.47 | $70.33 | 580,952 |
2016-08-25 | $85.80 | $86.18 | $85.72 | $85.97 | $70.74 | 447,235 |
2016-08-24 | $86.20 | $86.20 | $85.71 | $85.86 | $70.65 | 423,546 |
2016-08-23 | $86.26 | $86.50 | $86.14 | $86.22 | $70.95 | 457,469 |
2016-08-22 | $85.93 | $86.08 | $85.71 | $86.01 | $70.78 | 445,465 |
2016-08-19 | $85.89 | $86.04 | $85.64 | $85.99 | $70.76 | 519,496 |
2016-08-18 | $85.80 | $86.14 | $85.80 | $86.13 | $70.88 | 422,995 |
2016-08-17 | $85.62 | $85.84 | $85.22 | $85.81 | $70.61 | 639,883 |
2016-08-16 | $86.21 | $86.28 | $85.64 | $85.64 | $70.47 | 631,140 |
2016-08-15 | $86.31 | $86.55 | $86.20 | $86.29 | $71.01 | 470,253 |
2016-08-12 | $86.11 | $86.35 | $85.99 | $86.14 | $70.88 | 559,908 |
2016-08-11 | $86.21 | $86.28 | $86.01 | $86.16 | $70.90 | 463,025 |
2016-08-10 | $86.13 | $86.23 | $85.86 | $86.05 | $70.81 | 741,992 |
2016-08-09 | $86.01 | $86.13 | $85.82 | $85.99 | $70.76 | 1,125,843 |
2016-08-08 | $86.16 | $86.21 | $85.89 | $85.97 | $70.74 | 631,055 |
2016-08-05 | $85.80 | $86.11 | $85.60 | $86.05 | $70.81 | 776,228 |
2016-08-04 | $85.53 | $85.80 | $85.47 | $85.61 | $70.45 | 517,809 |
2016-08-03 | $85.41 | $85.54 | $85.11 | $85.53 | $70.38 | 670,008 |
2016-08-02 | $86.00 | $86.01 | $85.23 | $85.44 | $70.31 | 895,862 |
2016-08-01 | $86.22 | $86.37 | $85.88 | $86.01 | $70.78 | 647,684 |
2016-07-29 | $86.14 | $86.53 | $85.88 | $86.29 | $71.01 | 667,661 |
2016-07-28 | $85.86 | $86.33 | $85.72 | $86.20 | $70.93 | 520,283 |
2016-07-27 | $86.35 | $86.45 | $85.68 | $85.98 | $70.75 | 1,096,304 |
2016-07-26 | $86.08 | $86.45 | $85.82 | $86.43 | $71.12 | 1,074,929 |
2016-07-25 | $86.23 | $86.29 | $85.82 | $86.13 | $70.88 | 527,738 |
2016-07-22 | $85.83 | $86.33 | $85.77 | $86.32 | $71.03 | 668,242 |
2016-07-21 | $85.92 | $86.06 | $85.55 | $85.77 | $70.58 | 677,120 |
2016-07-20 | $86.00 | $86.11 | $85.81 | $86.02 | $70.78 | 901,178 |
2016-07-19 | $85.88 | $85.93 | $85.64 | $85.91 | $70.69 | 563,944 |
2016-07-18 | $86.02 | $86.18 | $85.84 | $85.97 | $70.74 | 693,319 |
2016-07-15 | $86.19 | $86.27 | $85.80 | $86.04 | $70.80 | 1,194,883 |
2016-07-14 | $86.24 | $86.29 | $85.87 | $86.00 | $70.77 | 763,471 |
2016-07-13 | $85.89 | $85.93 | $85.63 | $85.90 | $70.69 | 474,867 |
2016-07-12 | $85.52 | $85.90 | $85.38 | $85.71 | $70.53 | 2,933,474 |
2016-07-11 | $85.04 | $85.37 | $84.91 | $85.22 | $70.13 | 963,643 |
2016-07-08 | $84.04 | $84.87 | $84.04 | $84.84 | $69.81 | 761,188 |
2016-07-07 | $84.02 | $84.16 | $83.33 | $83.58 | $68.78 | 1,014,048 |
2016-07-06 | $83.45 | $84.01 | $83.16 | $84.01 | $69.13 | 538,651 |
2016-07-05 | $83.74 | $83.85 | $83.33 | $83.60 | $68.79 | 563,005 |
2016-07-01 | $83.93 | $84.19 | $83.78 | $84.01 | $69.13 | 1,156,077 |
2016-06-30 | $82.49 | $83.93 | $82.34 | $83.92 | $69.06 | 1,270,956 |
2016-06-29 | $81.66 | $82.38 | $81.64 | $82.30 | $67.72 | 853,952 |
2016-06-28 | $80.70 | $81.22 | $80.39 | $81.22 | $66.84 | 1,485,489 |
2016-06-27 | $80.62 | $80.62 | $79.48 | $80.04 | $65.87 | 1,899,583 |
2016-06-24 | $80.98 | $82.34 | $80.97 | $81.19 | $66.81 | 2,122,060 |
2016-06-23 | $82.93 | $83.47 | $82.93 | $83.47 | $68.69 | 442,894 |
2016-06-22 | $82.55 | $82.82 | $82.35 | $82.41 | $67.81 | 528,689 |
2016-06-21 | $82.61 | $82.79 | $82.38 | $82.54 | $67.92 | 576,781 |
2016-06-20 | $82.59 | $82.96 | $82.42 | $82.47 | $67.86 | 743,560 |
2016-06-17 | $81.86 | $82.00 | $81.46 | $81.92 | $67.41 | 457,586 |
2016-06-16 | $81.95 | $82.51 | $81.58 | $82.49 | $67.46 | 580,878 |
2016-06-15 | $82.39 | $82.70 | $82.11 | $82.22 | $67.24 | 596,077 |
2016-06-14 | $82.13 | $82.25 | $81.80 | $82.19 | $67.22 | 500,520 |
2016-06-13 | $82.76 | $82.96 | $82.20 | $82.23 | $67.25 | 571,567 |
2016-06-10 | $83.00 | $83.17 | $82.65 | $82.89 | $67.79 | 586,386 |
2016-06-09 | $83.14 | $83.48 | $83.06 | $83.41 | $68.22 | 583,481 |
2016-06-08 | $82.96 | $83.44 | $82.95 | $83.37 | $68.18 | 442,906 |
2016-06-07 | $82.89 | $83.15 | $82.66 | $82.94 | $67.83 | 1,321,260 |
2016-06-06 | $82.51 | $82.86 | $82.41 | $82.75 | $67.68 | 1,155,860 |
2016-06-03 | $82.28 | $82.55 | $81.82 | $82.45 | $67.43 | 2,170,813 |
2016-06-02 | $81.85 | $82.35 | $81.76 | $82.35 | $67.35 | 502,904 |
2016-06-01 | $81.58 | $82.02 | $81.48 | $81.99 | $67.05 | 950,793 |
2016-05-31 | $82.07 | $82.21 | $81.56 | $81.80 | $66.90 | 561,907 |
2016-05-27 | $81.67 | $81.93 | $81.65 | $81.93 | $67.01 | 499,603 |
2016-05-26 | $81.57 | $81.69 | $81.43 | $81.57 | $66.71 | 458,124 |
2016-05-25 | $81.32 | $81.63 | $81.01 | $81.47 | $66.63 | 729,073 |
2016-05-24 | $80.43 | $81.19 | $80.38 | $81.04 | $66.28 | 1,768,382 |
2016-05-23 | $80.10 | $80.21 | $79.97 | $80.01 | $65.44 | 468,735 |
2016-05-20 | $80.02 | $80.31 | $79.93 | $80.16 | $65.56 | 436,040 |
2016-05-19 | $79.49 | $79.80 | $79.13 | $79.74 | $65.21 | 706,990 |
2016-05-18 | $80.08 | $80.64 | $79.48 | $79.92 | $65.36 | 564,803 |
2016-05-17 | $81.28 | $81.42 | $80.03 | $80.35 | $65.71 | 1,506,896 |
2016-05-16 | $80.83 | $81.63 | $80.79 | $81.44 | $66.60 | 628,097 |
2016-05-13 | $81.53 | $81.53 | $80.58 | $80.79 | $66.07 | 821,351 |
2016-05-12 | $81.54 | $81.74 | $81.19 | $81.63 | $66.76 | 473,694 |
2016-05-11 | $81.75 | $81.78 | $81.23 | $81.26 | $66.46 | 926,660 |
2016-05-10 | $81.44 | $81.85 | $81.34 | $81.85 | $66.94 | 667,508 |
2016-05-09 | $81.07 | $81.31 | $80.88 | $81.19 | $66.40 | 524,250 |
2016-05-06 | $80.41 | $81.00 | $80.25 | $80.97 | $66.22 | 489,098 |
2016-05-05 | $80.77 | $81.04 | $80.50 | $80.63 | $65.94 | 4,019,961 |
2016-05-04 | $80.59 | $80.92 | $80.41 | $80.72 | $66.02 | 2,623,772 |
2016-05-03 | $81.03 | $81.03 | $80.40 | $80.80 | $66.08 | 1,656,009 |
2016-05-02 | $80.92 | $81.41 | $80.56 | $81.37 | $66.55 | 439,712 |
2016-04-29 | $80.68 | $80.83 | $80.23 | $80.69 | $65.99 | 1,300,543 |
2016-04-28 | $81.07 | $81.60 | $80.74 | $80.92 | $66.18 | 763,459 |
2016-04-27 | $81.24 | $81.71 | $81.03 | $81.61 | $66.74 | 562,047 |
2016-04-26 | $80.97 | $81.27 | $80.87 | $81.15 | $66.37 | 528,281 |
2016-04-25 | $80.65 | $80.77 | $80.39 | $80.77 | $66.06 | 517,509 |
2016-04-22 | $80.39 | $80.87 | $80.39 | $80.80 | $66.08 | 722,056 |
2016-04-21 | $81.27 | $81.28 | $80.24 | $80.26 | $65.64 | 693,804 |
2016-04-20 | $81.68 | $81.81 | $81.26 | $81.29 | $66.48 | 782,491 |
2016-04-19 | $81.34 | $81.73 | $81.31 | $81.61 | $66.74 | 794,221 |
2016-04-18 | $80.70 | $81.27 | $80.61 | $81.25 | $66.45 | 697,654 |
2016-04-15 | $80.66 | $80.97 | $80.64 | $80.94 | $66.20 | 661,625 |
2016-04-14 | $80.82 | $80.96 | $80.55 | $80.62 | $65.93 | 927,134 |
2016-04-13 | $80.47 | $80.79 | $80.23 | $80.79 | $66.07 | 664,145 |
2016-04-12 | $79.46 | $80.25 | $79.43 | $80.13 | $65.53 | 862,371 |
2016-04-11 | $79.67 | $80.09 | $79.34 | $79.34 | $64.89 | 1,133,839 |
2016-04-08 | $79.42 | $79.76 | $79.21 | $79.41 | $64.94 | 494,265 |
2016-04-07 | $79.31 | $79.46 | $78.68 | $78.99 | $64.60 | 735,539 |
2016-04-06 | $79.40 | $79.68 | $78.91 | $79.68 | $65.17 | 1,575,915 |
2016-04-05 | $79.52 | $79.59 | $79.08 | $79.22 | $64.79 | 843,555 |
2016-04-04 | $80.37 | $80.37 | $79.76 | $79.88 | $65.33 | 466,874 |
2016-04-01 | $79.51 | $80.40 | $79.34 | $80.37 | $65.73 | 485,020 |
2016-03-31 | $80.10 | $80.20 | $79.81 | $79.93 | $65.37 | 605,366 |
2016-03-30 | $80.32 | $80.37 | $80.00 | $80.11 | $65.52 | 903,585 |
2016-03-29 | $78.97 | $80.05 | $78.85 | $80.05 | $65.47 | 787,236 |
2016-03-28 | $79.00 | $79.21 | $78.76 | $79.09 | $64.68 | 488,733 |
2016-03-24 | $78.43 | $78.86 | $78.27 | $78.86 | $64.49 | 558,030 |
2016-03-23 | $79.15 | $79.16 | $78.76 | $78.77 | $64.42 | 470,214 |
2016-03-22 | $79.03 | $79.46 | $78.84 | $79.29 | $64.85 | 562,410 |
2016-03-21 | $79.22 | $79.38 | $79.01 | $79.26 | $64.82 | 472,512 |
2016-03-18 | $79.31 | $79.52 | $79.07 | $79.25 | $64.81 | 1,594,942 |
2016-03-17 | $78.57 | $79.83 | $78.52 | $79.69 | $64.80 | 1,137,522 |
2016-03-16 | $77.70 | $78.64 | $77.66 | $78.51 | $63.84 | 948,399 |
2016-03-15 | $77.51 | $77.90 | $77.42 | $77.85 | $63.30 | 535,646 |
2016-03-14 | $78.02 | $78.14 | $77.80 | $78.01 | $63.43 | 574,610 |
2016-03-11 | $77.71 | $78.25 | $77.71 | $78.23 | $63.61 | 819,480 |
2016-03-10 | $77.34 | $77.64 | $76.48 | $77.20 | $62.77 | 771,734 |
2016-03-09 | $77.22 | $77.44 | $76.99 | $77.20 | $62.77 | 519,957 |
2016-03-08 | $77.22 | $77.38 | $76.87 | $76.96 | $62.58 | 770,874 |
2016-03-07 | $76.88 | $77.59 | $76.83 | $77.56 | $63.07 | 766,715 |
2016-03-04 | $76.68 | $77.31 | $76.41 | $77.16 | $62.74 | 978,870 |
2016-03-03 | $76.13 | $76.68 | $75.88 | $76.68 | $62.35 | 1,262,739 |
2016-03-02 | $75.48 | $76.20 | $75.29 | $76.20 | $61.96 | 671,203 |
2016-03-01 | $74.78 | $75.73 | $74.68 | $75.71 | $61.56 | 1,223,426 |
2016-02-29 | $74.84 | $75.34 | $74.36 | $74.36 | $60.46 | 523,254 |
2016-02-26 | $75.39 | $75.41 | $74.74 | $74.90 | $60.90 | 780,716 |
2016-02-25 | $74.48 | $75.11 | $74.28 | $75.11 | $61.07 | 422,354 |
2016-02-24 | $73.48 | $74.41 | $73.08 | $74.35 | $60.46 | 417,217 |
2016-02-23 | $74.45 | $74.65 | $73.93 | $74.00 | $60.17 | 564,127 |
2016-02-22 | $74.55 | $74.79 | $74.48 | $74.63 | $60.68 | 658,652 |
2016-02-19 | $73.78 | $73.98 | $73.49 | $73.95 | $60.13 | 447,489 |
2016-02-18 | $73.98 | $74.24 | $73.72 | $74.06 | $60.22 | 549,693 |
2016-02-17 | $73.52 | $74.08 | $73.50 | $73.90 | $60.09 | 556,817 |
2016-02-16 | $72.75 | $73.23 | $72.41 | $73.19 | $59.51 | 682,939 |
2016-02-12 | $71.53 | $72.24 | $71.34 | $72.22 | $58.72 | 798,501 |
2016-02-11 | $70.71 | $71.29 | $70.37 | $70.93 | $57.68 | 753,461 |
2016-02-10 | $72.39 | $72.68 | $71.65 | $71.68 | $58.28 | 972,380 |
2016-02-09 | $71.62 | $72.41 | $71.52 | $72.04 | $58.58 | 728,439 |
2016-02-08 | $72.18 | $72.28 | $71.27 | $72.12 | $58.64 | 755,006 |
2016-02-05 | $72.87 | $73.00 | $72.32 | $72.45 | $58.91 | 666,765 |
2016-02-04 | $72.47 | $73.43 | $72.42 | $73.05 | $59.40 | 1,040,809 |
2016-02-03 | $72.06 | $72.76 | $71.11 | $72.56 | $59.00 | 945,902 |
2016-02-02 | $71.95 | $72.00 | $71.41 | $71.61 | $58.23 | 815,515 |
2016-02-01 | $71.85 | $72.80 | $71.71 | $72.48 | $58.94 | 1,540,547 |
2016-01-29 | $70.72 | $72.17 | $70.72 | $72.17 | $58.68 | 1,314,743 |
2016-01-28 | $70.46 | $70.72 | $69.88 | $70.48 | $57.31 | 1,028,694 |
2016-01-27 | $70.17 | $70.94 | $69.51 | $69.97 | $56.89 | 934,929 |
2016-01-26 | $69.24 | $70.39 | $69.24 | $70.31 | $57.17 | 618,046 |
2016-01-25 | $69.73 | $69.83 | $68.85 | $68.94 | $56.06 | 1,980,458 |
2016-01-22 | $69.49 | $70.00 | $69.37 | $69.93 | $56.86 | 1,411,655 |
2016-01-21 | $68.45 | $69.38 | $68.07 | $68.68 | $55.85 | 2,640,232 |
2016-01-20 | $68.26 | $68.97 | $66.86 | $68.41 | $55.63 | 2,139,535 |
2016-01-19 | $69.55 | $69.75 | $68.70 | $69.23 | $56.29 | 2,243,396 |
2016-01-15 | $68.63 | $69.14 | $68.06 | $68.99 | $56.10 | 1,878,115 |
2016-01-14 | $69.20 | $70.34 | $68.88 | $69.92 | $56.85 | 1,437,902 |
2016-01-13 | $70.38 | $70.62 | $68.88 | $69.02 | $56.12 | 713,096 |
2016-01-12 | $70.35 | $70.49 | $69.47 | $70.25 | $57.12 | 618,882 |
2016-01-11 | $70.21 | $70.37 | $69.28 | $69.88 | $56.82 | 2,189,409 |
2016-01-08 | $70.95 | $71.07 | $69.83 | $69.90 | $56.84 | 1,107,751 |
2016-01-07 | $70.91 | $71.51 | $70.42 | $70.58 | $57.39 | 1,123,942 |
2016-01-06 | $72.04 | $72.36 | $71.64 | $72.03 | $58.57 | 865,126 |
2016-01-05 | $72.65 | $72.97 | $72.38 | $72.87 | $59.25 | 840,208 |
2016-01-04 | $72.37 | $72.58 | $71.83 | $72.57 | $59.01 | 2,760,940 |
2015-12-31 | $74.11 | $74.26 | $73.54 | $73.57 | $59.82 | 730,675 |
2015-12-30 | $74.65 | $74.83 | $74.30 | $74.38 | $60.48 | 2,103,651 |
2015-12-29 | $74.64 | $74.91 | $74.51 | $74.75 | $60.78 | 1,370,871 |
2015-12-28 | $73.89 | $74.20 | $73.60 | $74.18 | $60.32 | 1,697,222 |
2015-12-24 | $74.12 | $74.34 | $73.92 | $74.07 | $60.23 | 638,995 |
2015-12-23 | $73.51 | $74.23 | $73.51 | $74.18 | $60.32 | 2,779,650 |
2015-12-22 | $72.61 | $73.34 | $72.36 | $73.17 | $59.50 | 1,263,635 |
2015-12-21 | $72.11 | $72.47 | $71.83 | $72.31 | $58.80 | 2,613,867 |
2015-12-18 | $72.82 | $72.93 | $71.82 | $71.85 | $58.42 | 1,769,923 |
2015-12-17 | $77.13 | $77.13 | $76.05 | $76.06 | $59.23 | 1,051,347 |
2015-12-16 | $76.20 | $77.16 | $76.09 | $77.02 | $59.98 | 1,625,538 |
2015-12-15 | $75.80 | $76.25 | $75.72 | $75.93 | $59.13 | 1,499,911 |
2015-12-14 | $75.08 | $75.31 | $74.48 | $75.27 | $58.62 | 1,919,370 |
2015-12-11 | $75.19 | $75.59 | $74.74 | $74.93 | $58.35 | 1,135,662 |
2015-12-10 | $76.21 | $76.52 | $75.90 | $75.99 | $59.18 | 1,415,529 |
2015-12-09 | $76.42 | $77.35 | $75.85 | $76.11 | $59.27 | 1,112,141 |
2015-12-08 | $76.80 | $77.05 | $76.41 | $76.64 | $59.68 | 1,089,923 |
2015-12-07 | $77.62 | $77.63 | $77.00 | $77.31 | $60.21 | 1,442,246 |
2015-12-04 | $76.77 | $77.91 | $76.77 | $77.86 | $60.63 | 1,015,858 |
2015-12-03 | $77.63 | $77.70 | $76.35 | $76.66 | $59.70 | 902,893 |
2015-12-02 | $78.44 | $78.44 | $77.43 | $77.54 | $60.38 | 860,151 |
2015-12-01 | $78.14 | $78.57 | $78.10 | $78.47 | $61.11 | 911,426 |
2015-11-30 | $78.39 | $78.42 | $77.88 | $77.91 | $60.67 | 1,296,042 |
2015-11-27 | $78.03 | $78.36 | $77.89 | $78.24 | $60.93 | 138,237 |
2015-11-25 | $78.16 | $78.22 | $77.96 | $78.04 | $60.77 | 748,617 |
2015-11-24 | $77.65 | $78.26 | $77.41 | $78.10 | $60.82 | 707,879 |
2015-11-23 | $77.77 | $78.23 | $77.76 | $77.93 | $60.69 | 1,001,181 |
2015-11-20 | $77.83 | $78.16 | $77.59 | $77.77 | $60.56 | 702,727 |
2015-11-19 | $77.40 | $77.64 | $77.37 | $77.52 | $60.37 | 514,480 |
2015-11-18 | $76.45 | $77.49 | $76.38 | $77.42 | $60.29 | 702,498 |
2015-11-17 | $76.67 | $76.92 | $76.16 | $76.33 | $59.44 | 629,854 |
2015-11-16 | $75.33 | $76.59 | $75.33 | $76.56 | $59.62 | 750,886 |
2015-11-13 | $75.73 | $76.05 | $75.38 | $75.39 | $58.71 | 667,706 |
2015-11-12 | $76.83 | $76.83 | $75.91 | $75.95 | $59.15 | 670,373 |
2015-11-11 | $77.58 | $77.58 | $77.11 | $77.17 | $60.10 | 436,795 |
2015-11-10 | $76.90 | $77.34 | $76.89 | $77.33 | $60.22 | 658,943 |
2015-11-09 | $77.60 | $77.60 | $76.67 | $77.06 | $60.01 | 806,210 |
2015-11-06 | $78.20 | $78.26 | $77.34 | $77.81 | $60.60 | 713,885 |
2015-11-05 | $78.66 | $78.69 | $78.17 | $78.56 | $61.18 | 536,018 |
2015-11-04 | $78.92 | $78.98 | $78.52 | $78.68 | $61.27 | 479,608 |
2015-11-03 | $78.62 | $79.02 | $78.40 | $78.78 | $61.35 | 781,286 |
2015-11-02 | $77.93 | $78.85 | $77.93 | $78.72 | $61.30 | 792,278 |
2015-10-30 | $78.00 | $78.18 | $77.75 | $77.75 | $60.55 | 578,880 |
2015-10-29 | $77.78 | $77.99 | $77.51 | $77.89 | $60.66 | 539,971 |
2015-10-28 | $77.20 | $78.00 | $77.00 | $77.94 | $60.70 | 602,229 |
2015-10-27 | $77.28 | $77.43 | $76.92 | $77.25 | $60.16 | 815,989 |
2015-10-26 | $77.51 | $77.68 | $77.42 | $77.58 | $60.42 | 366,074 |
2015-10-23 | $77.82 | $77.82 | $77.10 | $77.50 | $60.35 | 608,291 |
2015-10-22 | $76.26 | $77.63 | $76.26 | $77.43 | $60.30 | 654,810 |
2015-10-21 | $76.36 | $76.54 | $75.82 | $75.88 | $59.09 | 428,961 |
2015-10-20 | $75.91 | $76.41 | $75.91 | $76.19 | $59.33 | 633,618 |
2015-10-19 | $75.77 | $76.09 | $75.75 | $76.06 | $59.23 | 325,591 |
2015-10-16 | $75.78 | $76.05 | $75.57 | $76.01 | $59.19 | 508,324 |
2015-10-15 | $75.02 | $75.71 | $74.80 | $75.71 | $58.96 | 529,383 |
2015-10-14 | $75.29 | $75.60 | $74.78 | $74.85 | $58.29 | 572,377 |
2015-10-13 | $75.54 | $75.90 | $75.26 | $75.36 | $58.69 | 647,833 |
2015-10-12 | $75.65 | $75.99 | $75.58 | $75.82 | $59.05 | 771,110 |
2015-10-09 | $75.84 | $76.00 | $75.48 | $75.65 | $58.91 | 461,325 |
2015-10-08 | $74.67 | $75.85 | $74.67 | $75.78 | $59.01 | 643,729 |
2015-10-07 | $74.41 | $74.86 | $74.19 | $74.84 | $58.28 | 586,054 |
2015-10-06 | $74.31 | $74.42 | $74.00 | $74.09 | $57.70 | 516,557 |
2015-10-05 | $73.34 | $74.41 | $73.34 | $74.38 | $57.92 | 934,579 |
2015-10-02 | $71.36 | $72.91 | $71.18 | $72.89 | $56.76 | 725,526 |
2015-10-01 | $72.23 | $72.42 | $71.39 | $72.03 | $56.09 | 1,053,825 |
2015-09-30 | $71.83 | $72.24 | $71.46 | $72.16 | $56.20 | 1,233,234 |
2015-09-29 | $70.96 | $71.39 | $70.81 | $71.21 | $55.46 | 1,217,326 |
2015-09-28 | $71.86 | $71.91 | $70.76 | $70.90 | $55.21 | 753,377 |
2015-09-25 | $72.31 | $72.77 | $71.90 | $72.18 | $56.21 | 685,885 |
2015-09-24 | $71.64 | $72.08 | $71.24 | $71.95 | $56.03 | 733,341 |
2015-09-23 | $72.39 | $72.46 | $71.82 | $72.05 | $56.11 | 732,162 |
2015-09-22 | $72.27 | $72.56 | $71.92 | $72.24 | $56.26 | 721,597 |
2015-09-21 | $73.02 | $73.60 | $72.90 | $73.10 | $56.93 | 795,234 |
2015-09-18 | $72.60 | $73.45 | $72.51 | $72.69 | $56.61 | 687,166 |
2015-09-17 | $74.08 | $75.04 | $73.90 | $74.04 | $57.27 | 734,897 |
2015-09-16 | $73.37 | $74.19 | $73.37 | $74.08 | $57.30 | 556,617 |
2015-09-15 | $72.72 | $73.46 | $72.56 | $73.31 | $56.71 | 559,851 |
2015-09-14 | $72.73 | $72.73 | $72.37 | $72.52 | $56.10 | 944,052 |
2015-09-11 | $72.22 | $72.77 | $71.97 | $72.77 | $56.29 | 598,322 |
2015-09-10 | $72.27 | $72.97 | $72.18 | $72.38 | $55.99 | 807,684 |
2015-09-09 | $73.74 | $73.88 | $72.28 | $72.40 | $56.00 | 955,100 |
2015-09-08 | $72.52 | $73.26 | $72.45 | $73.21 | $56.63 | 939,221 |
2015-09-04 | $71.89 | $72.07 | $71.35 | $71.63 | $55.41 | 786,188 |
2015-09-03 | $72.79 | $73.35 | $72.55 | $72.73 | $56.26 | 941,173 |
2015-09-02 | $72.43 | $72.56 | $71.75 | $72.56 | $56.13 | 1,044,401 |
2015-09-01 | $72.93 | $72.93 | $71.36 | $71.72 | $55.48 | 1,282,770 |
2015-08-31 | $73.99 | $74.03 | $73.50 | $73.66 | $56.98 | 1,184,399 |
2015-08-28 | $73.93 | $74.38 | $73.84 | $74.25 | $57.43 | 1,336,430 |
2015-08-27 | $73.42 | $74.37 | $72.99 | $74.17 | $57.37 | 1,004,162 |
2015-08-26 | $71.35 | $72.82 | $70.99 | $72.70 | $56.23 | 1,234,813 |
2015-08-25 | $73.82 | $73.97 | $70.65 | $70.65 | $54.65 | 1,634,129 |
2015-08-24 | $70.45 | $74.06 | $46.22 | $71.87 | $55.59 | 3,264,214 |
2015-08-21 | $76.02 | $76.19 | $74.83 | $74.86 | $57.91 | 994,710 |
2015-08-20 | $77.25 | $77.38 | $76.53 | $76.56 | $59.22 | 635,147 |
2015-08-19 | $78.11 | $78.30 | $77.34 | $77.74 | $60.13 | 455,967 |
2015-08-18 | $78.34 | $78.56 | $78.24 | $78.35 | $60.61 | 508,417 |
SPDR Dividend ETF (SDY) News Headlines
Recent SPDR Dividend ETF (SDY) News
Similar Companies to SPDR Dividend ETF (SDY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |