SPDR SSGA Gender Diversity Index ETF (SHE) Exchange: NYSE ARCA
Data as of May 2, 2025
$112.55 ($0.34) 0.30%
SPDR SSGA Gender Diversity Index ETF - Daily Information
Click for more stock information on SPDR SSGA Gender Diversity Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $112.44 |
Previous Close | $112.55 |
High | $112.55 |
Low | $111.46 |
Adjusted Open | $112.44 |
Previous Adjusted Close | $112.55 |
Adjusted High | $112.55 |
Adjusted Low | $111.46 |
About SPDR SSGA Gender Diversity Index ETF (SHE)
In seeking to track the performance of the SSGA Gender Diversity 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. Futures contracts may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows.The Index is designed to measure the performance of U.S. large capitalization companies that are “gender diverse,” which are defined as companies that exhibit gender diversity in their senior leadership positions (as set forth below). The Index constituents are a subset of the largest 1,000 U.S. stocks based on market capitalization listed on a U.S. national securities exchange that have a trailing six-month average daily trading volume of at least 250,000 shares as of the Index rebalance determination date. This subset serves as the initial universe of eligible securities for the Index (the “Index Universe”), provided that any company whose market capitalization represents greater than 10% of its respective sector's total market capitalization is not eligible for inclusion in the Index to avoid overconcentration in any single issuer relative to its respective sector's weighting in the Index. In constructing the Index, the Index Universe is ranked by gender diversity within each sector according to ratio-based criteria, as determined by an analysis by an independent third party of information included in a company's regulatory filings, press releases and corporate website (“company communications”). Companies are ranked within each sector by the following three gender diversity ratio-based criteria: (i) ratio of female executives and female members of the board of directors to all executives and members of the board of directors; (ii) ratio of female executives to all executives; (iii) ratio of female executives excluding executives who are members of the board of directors to all executives excluding executives who are members of the board of directors. “Executives” comprise each employee disclosed in company communications that holds the position of Vice President and above in the organizational structure of such company, except that “executives” of financial sector companies comprise each employee disclosed in company communications that holds the position of Managing Director or above in the organizational structure of such company. Executives and members of the board of directors of a company collectively constitute the “senior leadership” of such company. For each ratio-based criteria, the highest ranked companies within each sector whose combined sector market capitalization equals 10%, including the first company that brings the combined sector market capitalization above 10% (such companies, the “Rank Qualifying Companies”), are eligible for inclusion in the Index. For each ratio-based criteria, a Rank Qualifying Company included in the Index that, as of the next annual Index rebalance determination date, is no longer a Rank Qualifying Company will remain eligible for inclusion in the Index for one additional rebalance period so long as the company's qualifying ratio has not decreased. The Index comprises companies that are eligible for inclusion based on the ratio-based criteria and which have at least one female in one of the following positions in the company: Chief Executive Officer, chairperson, or member of the board of directors, as of the most recent annual Index rebalance determination date.At the annual Index rebalance determination date, constituents are first weighted by free float market capitalization. Constituent weightings are then adjusted so that the aggregate sector weights in the Index are the same as the aggregate sector weights in the Index Universe and so the maximum individual security weight in the Index is capped at 5%. The Index rebalances annually on July 15 or on the next business day following July 15 if July 15 is not a business day. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, the Index comprised 178 securities.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR SSGA Gender Diversity Index ETF (SHE)
Historical Stock Data for SPDR SSGA Gender Diversity Index ETF (SHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $112.44 | $112.55 | $111.46 | $112.55 | $112.55 | 2,530 |
2025-04-25 | $111.61 | $112.21 | $111.58 | $112.21 | $112.21 | 2,397 |
2025-04-24 | $110.61 | $111.90 | $110.61 | $111.90 | $111.90 | 1,904 |
2025-04-23 | $110.27 | $110.66 | $109.44 | $109.54 | $109.54 | 2,307 |
2025-04-22 | $107.19 | $108.22 | $107.19 | $108.22 | $108.22 | 1,911 |
2025-04-21 | $107.07 | $107.07 | $104.76 | $105.87 | $105.87 | 2,717 |
2025-04-17 | $107.89 | $108.83 | $107.89 | $108.06 | $108.06 | 2,658 |
2025-04-16 | $109.07 | $109.07 | $106.91 | $107.67 | $107.67 | 2,667 |
2025-04-15 | $110.29 | $110.54 | $109.68 | $109.68 | $109.68 | 2,113 |
2025-04-14 | $110.11 | $110.11 | $108.78 | $109.49 | $109.49 | 2,559 |
2025-04-11 | $107.19 | $108.71 | $107.01 | $108.56 | $108.56 | 3,749 |
2025-04-10 | $108.41 | $108.41 | $105.35 | $107.10 | $107.10 | 5,145 |
2025-04-09 | $101.42 | $110.84 | $100.98 | $110.46 | $110.46 | 6,707 |
2025-04-08 | $105.94 | $106.37 | $101.21 | $102.11 | $102.11 | 13,355 |
2025-04-07 | $100.60 | $104.01 | $98.95 | $103.34 | $103.34 | 8,102 |
2025-04-04 | $107.56 | $107.56 | $103.73 | $103.73 | $103.73 | 10,856 |
2025-04-03 | $111.87 | $111.87 | $109.93 | $109.93 | $109.93 | 7,031 |
2025-04-02 | $113.05 | $115.02 | $113.05 | $115.02 | $115.02 | 2,091 |
2025-04-01 | $113.76 | $114.11 | $113.28 | $114.11 | $114.11 | 4,290 |
2025-03-31 | $112.40 | $114.13 | $111.82 | $114.13 | $114.13 | 7,811 |
2025-03-28 | $115.06 | $115.11 | $113.28 | $113.35 | $113.35 | 4,459 |
2025-03-27 | $115.56 | $115.66 | $115.42 | $115.42 | $115.42 | 3,079 |
2025-03-26 | $116.43 | $116.57 | $115.44 | $115.62 | $115.62 | 8,842 |
2025-03-25 | $116.24 | $116.63 | $116.15 | $116.40 | $116.40 | 3,559 |
2025-03-24 | $115.54 | $116.30 | $115.54 | $116.30 | $116.30 | 2,727 |
2025-03-21 | $113.48 | $114.47 | $113.48 | $114.47 | $114.47 | 4,468 |
2025-03-20 | $115.05 | $115.40 | $114.45 | $114.61 | $114.61 | 3,439 |
2025-03-19 | $114.99 | $115.76 | $114.91 | $115.16 | $115.16 | 2,218 |
2025-03-18 | $113.83 | $114.05 | $113.77 | $113.94 | $113.94 | 1,965 |
2025-03-17 | $113.53 | $115.38 | $113.53 | $115.04 | $115.04 | 4,821 |
2025-03-14 | $112.13 | $113.68 | $112.06 | $113.68 | $113.68 | 7,245 |
2025-03-13 | $112.28 | $112.28 | $111.19 | $111.29 | $111.29 | 3,323 |
2025-03-12 | $113.56 | $113.56 | $112.97 | $112.97 | $112.97 | 2,977 |
2025-03-11 | $113.63 | $113.63 | $112.79 | $112.89 | $112.89 | 2,431 |
2025-03-10 | $115.22 | $115.58 | $113.66 | $113.99 | $113.99 | 6,288 |
2025-03-07 | $115.54 | $116.85 | $115.54 | $116.85 | $116.85 | 2,658 |
2025-03-06 | $117.44 | $117.87 | $116.28 | $116.52 | $116.52 | 3,130 |
2025-03-05 | $117.50 | $118.84 | $117.21 | $118.84 | $118.84 | 6,594 |
2025-03-04 | $118.51 | $118.74 | $117.36 | $117.69 | $117.69 | 5,963 |
2025-03-03 | $120.92 | $121.36 | $119.23 | $119.23 | $119.23 | 6,392 |
2025-02-28 | $119.49 | $121.01 | $119.12 | $121.01 | $121.01 | 2,355 |
2025-02-27 | $121.17 | $121.17 | $119.54 | $119.54 | $119.54 | 2,062 |
2025-02-26 | $120.93 | $121.60 | $120.43 | $120.77 | $120.77 | 2,347 |
2025-02-25 | $119.86 | $120.45 | $119.82 | $120.30 | $120.30 | 4,179 |
2025-02-24 | $120.93 | $121.09 | $120.36 | $120.36 | $120.36 | 4,675 |
2025-02-21 | $122.48 | $122.50 | $120.68 | $120.68 | $120.68 | 1,809 |
2025-02-20 | $123.11 | $123.16 | $122.30 | $122.75 | $122.75 | 7,761 |
2025-02-19 | $122.80 | $123.42 | $122.75 | $123.42 | $123.42 | 2,731 |
2025-02-18 | $123.31 | $123.31 | $122.82 | $123.17 | $123.17 | 15,370 |
2025-02-14 | $123.28 | $123.46 | $123.25 | $123.25 | $123.25 | 2,878 |
2025-02-13 | $122.51 | $123.28 | $122.51 | $123.28 | $123.28 | 2,991 |
2025-02-12 | $121.17 | $122.13 | $121.12 | $122.12 | $122.12 | 16,906 |
2025-02-11 | $121.76 | $122.43 | $121.74 | $122.27 | $122.27 | 1,438 |
2025-02-10 | $122.13 | $122.13 | $121.77 | $122.03 | $122.03 | 2,736 |
2025-02-07 | $122.23 | $122.23 | $121.44 | $121.44 | $121.44 | 1,712 |
2025-02-06 | $122.00 | $122.01 | $121.64 | $121.91 | $121.91 | 1,533 |
2025-02-05 | $120.82 | $121.61 | $120.79 | $121.61 | $121.61 | 1,715 |
2025-02-04 | $120.07 | $120.83 | $120.07 | $120.75 | $120.75 | 2,309 |
2025-02-03 | $118.80 | $120.44 | $118.80 | $120.12 | $120.12 | 5,463 |
2025-01-31 | $121.56 | $121.59 | $120.48 | $120.50 | $120.50 | 3,823 |
2025-01-30 | $121.06 | $121.45 | $120.88 | $121.34 | $121.34 | 3,049 |
2025-01-29 | $120.81 | $120.81 | $120.29 | $120.57 | $120.57 | 3,311 |
2025-01-28 | $120.17 | $120.87 | $120.17 | $120.83 | $120.83 | 3,748 |
2025-01-27 | $118.25 | $119.89 | $118.25 | $119.89 | $119.89 | 3,611 |
2025-01-24 | $120.13 | $120.25 | $119.86 | $120.03 | $120.03 | 4,260 |
2025-01-23 | $119.28 | $120.06 | $119.28 | $120.06 | $120.06 | 2,535 |
2025-01-22 | $119.10 | $119.36 | $119.10 | $119.24 | $119.24 | 3,188 |
2025-01-21 | $117.91 | $118.62 | $117.91 | $118.62 | $118.62 | 2,130 |
2025-01-17 | $117.68 | $117.81 | $117.52 | $117.52 | $117.52 | 1,603 |
2025-01-16 | $117.10 | $117.18 | $116.83 | $116.93 | $116.93 | 1,802 |
2025-01-15 | $117.05 | $117.10 | $116.87 | $116.88 | $116.88 | 3,339 |
2025-01-14 | $115.55 | $115.55 | $114.65 | $115.36 | $115.36 | 2,403 |
2025-01-13 | $114.42 | $115.32 | $114.40 | $115.32 | $115.32 | 2,753 |
2025-01-10 | $115.87 | $115.87 | $114.98 | $115.08 | $115.08 | 3,127 |
2025-01-08 | $116.11 | $116.51 | $116.03 | $116.51 | $116.51 | 2,915 |
2025-01-07 | $117.26 | $117.26 | $116.16 | $116.16 | $116.16 | 1,937 |
2025-01-06 | $117.26 | $117.75 | $116.83 | $116.83 | $116.83 | 2,565 |
2025-01-03 | $116.41 | $116.74 | $116.23 | $116.66 | $116.66 | 2,422 |
2025-01-02 | $116.51 | $116.78 | $115.31 | $115.64 | $115.64 | 9,039 |
2024-12-31 | $116.29 | $116.29 | $115.56 | $115.80 | $115.80 | 4,531 |
2024-12-30 | $115.98 | $116.57 | $115.28 | $116.30 | $116.30 | 9,339 |
2024-12-27 | $117.56 | $117.56 | $116.74 | $117.20 | $117.20 | 2,894 |
2024-12-26 | $117.84 | $118.37 | $117.84 | $118.33 | $118.33 | 1,856 |
2024-12-24 | $117.22 | $118.12 | $117.21 | $118.12 | $118.12 | 2,860 |
2024-12-23 | $116.64 | $117.21 | $116.49 | $117.21 | $117.21 | 3,707 |
2024-12-20 | $116.38 | $117.47 | $116.38 | $116.72 | $116.72 | 2,726 |
2024-12-19 | $116.40 | $116.40 | $115.73 | $115.73 | $115.73 | 2,738 |
2024-12-18 | $118.57 | $118.67 | $115.67 | $115.67 | $115.67 | 4,682 |
2024-12-17 | $118.32 | $118.64 | $118.29 | $118.49 | $118.49 | 2,689 |
2024-12-16 | $119.29 | $119.29 | $118.86 | $118.86 | $118.86 | 2,559 |
2024-12-13 | $119.78 | $119.78 | $119.19 | $119.22 | $119.22 | 1,341 |
2024-12-12 | $120.13 | $120.40 | $119.97 | $119.97 | $119.97 | 1,113 |
2024-12-11 | $120.53 | $120.55 | $120.29 | $120.29 | $120.29 | 2,574 |
2024-12-10 | $120.36 | $120.43 | $119.99 | $120.01 | $120.01 | 2,170 |
2024-12-09 | $121.07 | $121.07 | $120.29 | $120.29 | $120.29 | 5,387 |
2024-12-06 | $121.36 | $121.59 | $120.61 | $120.61 | $120.61 | 9,223 |
2024-12-05 | $121.37 | $121.37 | $121.08 | $121.08 | $121.08 | 26,220 |
2024-12-04 | $121.05 | $121.50 | $121.05 | $121.45 | $121.45 | 17,256 |
2024-12-03 | $120.74 | $120.88 | $120.61 | $120.88 | $120.88 | 2,567 |
2024-12-02 | $120.91 | $120.91 | $120.69 | $120.91 | $120.91 | 3,277 |
2024-11-29 | $121.40 | $121.50 | $121.23 | $121.24 | $121.24 | 2,401 |
2024-11-27 | $120.97 | $121.11 | $120.65 | $120.74 | $120.74 | 6,202 |
2024-11-26 | $120.67 | $121.14 | $120.67 | $121.14 | $121.14 | 2,870 |
2024-11-25 | $120.53 | $120.78 | $120.31 | $120.40 | $120.40 | 6,271 |
2024-11-22 | $119.79 | $119.94 | $119.73 | $119.89 | $119.89 | 2,251 |
2024-11-21 | $118.74 | $119.47 | $118.74 | $119.47 | $119.47 | 3,031 |
2024-11-20 | $117.03 | $118.20 | $117.03 | $118.20 | $118.20 | 3,286 |
2024-11-19 | $117.59 | $117.72 | $117.52 | $117.68 | $117.68 | 4,583 |
2024-11-18 | $117.52 | $118.05 | $117.52 | $117.89 | $117.89 | 5,820 |
2024-11-15 | $117.67 | $117.68 | $117.60 | $117.65 | $117.65 | 2,797 |
2024-11-14 | $119.80 | $119.80 | $119.03 | $119.28 | $119.28 | 3,092 |
2024-11-13 | $119.60 | $120.14 | $119.59 | $119.78 | $119.78 | 5,262 |
2024-11-12 | $119.78 | $119.89 | $119.50 | $119.68 | $119.68 | 4,668 |
2024-11-11 | $119.54 | $119.91 | $119.54 | $119.65 | $119.65 | 9,131 |
2024-11-08 | $119.51 | $119.51 | $119.00 | $119.00 | $119.00 | 1,929 |
2024-11-07 | $118.39 | $118.93 | $118.39 | $118.70 | $118.70 | 3,637 |
2024-11-06 | $117.40 | $117.79 | $117.32 | $117.79 | $117.79 | 2,442 |
2024-11-05 | $114.79 | $115.02 | $114.74 | $115.02 | $115.02 | 1,861 |
2024-11-04 | $114.02 | $114.02 | $113.73 | $113.88 | $113.88 | 4,093 |
2024-11-01 | $114.68 | $114.68 | $113.69 | $113.69 | $113.69 | 2,104 |
2024-10-31 | $114.54 | $114.54 | $113.76 | $113.76 | $113.76 | 3,000 |
2024-10-30 | $115.16 | $115.58 | $114.90 | $114.90 | $114.90 | 2,037 |
2024-10-29 | $116.04 | $116.12 | $115.88 | $115.88 | $115.88 | 1,222 |
2024-10-28 | $115.99 | $116.08 | $115.92 | $115.92 | $115.92 | 4,531 |
2024-10-25 | $116.35 | $116.35 | $115.47 | $115.47 | $115.47 | 1,208 |
2024-10-24 | $115.92 | $116.01 | $115.49 | $115.80 | $115.80 | 1,307 |
2024-10-23 | $116.35 | $116.48 | $115.91 | $115.91 | $115.91 | 1,160 |
2024-10-22 | $116.41 | $116.98 | $116.41 | $116.86 | $116.86 | 2,106 |
2024-10-21 | $117.21 | $117.21 | $116.88 | $116.93 | $116.93 | 1,443 |
2024-10-18 | $117.10 | $117.46 | $117.09 | $117.35 | $117.35 | 2,007 |
2024-10-17 | $117.10 | $117.10 | $116.92 | $116.92 | $116.92 | 1,329 |
2024-10-16 | $116.46 | $116.91 | $116.46 | $116.91 | $116.91 | 1,437 |
2024-10-15 | $116.68 | $117.06 | $116.14 | $117.06 | $117.06 | 3,392 |
2024-10-14 | $116.87 | $116.87 | $116.87 | $116.87 | $116.87 | 1,328 |
2024-10-11 | $116.08 | $116.17 | $115.98 | $116.09 | $116.09 | 2,634 |
2024-10-10 | $115.09 | $115.25 | $114.88 | $115.16 | $115.16 | 4,612 |
2024-10-09 | $115.00 | $115.43 | $115.00 | $115.33 | $115.33 | 5,123 |
2024-10-08 | $113.77 | $114.49 | $113.77 | $114.45 | $114.45 | 7,319 |
2024-10-07 | $114.08 | $114.08 | $113.32 | $113.40 | $113.40 | 2,629 |
2024-10-04 | $113.92 | $114.32 | $113.47 | $114.32 | $114.32 | 834 |
2024-10-03 | $113.14 | $113.41 | $113.14 | $113.29 | $113.29 | 2,573 |
2024-10-02 | $113.50 | $113.99 | $113.32 | $113.99 | $113.99 | 5,398 |
2024-10-01 | $113.22 | $113.79 | $113.22 | $113.47 | $113.47 | 5,844 |
2024-09-30 | $113.88 | $114.45 | $113.59 | $113.59 | $113.59 | 11,688 |
2024-09-27 | $114.28 | $114.28 | $113.97 | $113.97 | $113.97 | 1,522 |
2024-09-26 | $114.39 | $114.39 | $114.01 | $114.21 | $114.21 | 4,150 |
2024-09-25 | $113.80 | $113.84 | $113.40 | $113.60 | $113.60 | 4,659 |
2024-09-24 | $113.67 | $113.82 | $113.65 | $113.82 | $113.82 | 3,062 |
2024-09-23 | $113.35 | $113.61 | $113.33 | $113.58 | $113.58 | 3,822 |
2024-09-20 | $112.93 | $113.51 | $112.81 | $112.81 | $112.81 | 2,859 |
2024-09-19 | $113.40 | $114.16 | $112.99 | $114.16 | $114.16 | 4,440 |
2024-09-18 | $112.06 | $112.50 | $111.81 | $111.81 | $111.81 | 2,813 |
2024-09-17 | $112.66 | $112.66 | $112.05 | $112.27 | $112.27 | 7,150 |
2024-09-16 | $111.91 | $112.39 | $111.91 | $112.39 | $112.39 | 1,887 |
2024-09-13 | $111.32 | $111.85 | $111.32 | $111.73 | $111.73 | 2,560 |
2024-09-12 | $110.38 | $111.06 | $110.12 | $111.06 | $111.06 | 2,168 |
2024-09-11 | $107.95 | $110.44 | $107.95 | $110.32 | $110.32 | 4,617 |
2024-09-10 | $109.24 | $109.48 | $108.48 | $109.26 | $109.26 | 2,690 |
2024-09-09 | $108.84 | $109.59 | $108.84 | $109.31 | $109.31 | 2,063 |
2024-09-06 | $109.74 | $109.74 | $108.18 | $108.19 | $108.19 | 2,746 |
2024-09-05 | $110.23 | $110.23 | $109.31 | $109.43 | $109.43 | 10,619 |
2024-09-04 | $110.19 | $110.78 | $110.03 | $110.09 | $110.09 | 2,429 |
2024-09-03 | $111.79 | $111.79 | $110.68 | $110.77 | $110.77 | 2,456 |
2024-08-30 | $111.93 | $112.89 | $111.70 | $112.89 | $112.56 | 1,839 |
2024-08-29 | $111.61 | $112.28 | $111.12 | $111.12 | $110.79 | 3,612 |
2024-08-28 | $111.99 | $111.99 | $111.28 | $111.28 | $110.95 | 3,450 |
2024-08-27 | $111.54 | $112.16 | $111.54 | $112.04 | $111.71 | 3,333 |
2024-08-26 | $112.16 | $112.16 | $111.81 | $111.81 | $111.48 | 1,987 |
2024-08-23 | $111.56 | $111.91 | $111.16 | $111.91 | $111.58 | 2,260 |
2024-08-22 | $111.85 | $111.97 | $110.16 | $110.16 | $109.84 | 3,266 |
2024-08-21 | $111.57 | $111.71 | $111.30 | $111.71 | $111.38 | 6,281 |
2024-08-20 | $111.09 | $111.14 | $110.97 | $111.04 | $110.71 | 5,974 |
2024-08-19 | $110.70 | $111.25 | $110.70 | $111.25 | $110.92 | 3,220 |
2024-08-16 | $109.76 | $110.34 | $109.76 | $110.22 | $110.22 | 2,115 |
2024-08-15 | $109.49 | $110.04 | $109.43 | $110.00 | $110.00 | 5,934 |
2024-08-14 | $107.85 | $108.13 | $107.78 | $108.03 | $108.03 | 3,402 |
2024-08-13 | $107.22 | $107.92 | $107.22 | $107.92 | $107.92 | 4,134 |
2024-08-12 | $106.34 | $106.34 | $105.71 | $105.71 | $105.71 | 1,356 |
2024-08-09 | $105.51 | $106.63 | $105.51 | $106.63 | $106.63 | 2,264 |
2024-08-08 | $104.52 | $105.74 | $104.52 | $105.74 | $105.74 | 1,995 |
2024-08-07 | $105.31 | $105.67 | $103.42 | $103.42 | $103.42 | 3,269 |
2024-08-06 | $103.41 | $104.92 | $103.41 | $104.40 | $104.40 | 4,111 |
2024-08-05 | $101.91 | $103.72 | $101.91 | $102.79 | $102.79 | 18,947 |
2024-08-02 | $106.47 | $106.47 | $105.35 | $106.02 | $106.02 | 6,554 |
2024-08-01 | $110.33 | $110.33 | $107.98 | $107.98 | $107.98 | 2,353 |
2024-07-31 | $109.58 | $109.82 | $109.39 | $109.68 | $109.68 | 2,349 |
2024-07-30 | $108.68 | $108.68 | $108.09 | $108.49 | $108.49 | 1,478 |
2024-07-29 | $109.17 | $109.17 | $108.77 | $108.82 | $108.82 | 1,753 |
2024-07-26 | $108.60 | $109.21 | $108.57 | $108.74 | $108.74 | 3,571 |
2024-07-25 | $108.25 | $108.99 | $107.90 | $107.90 | $107.90 | 2,584 |
2024-07-24 | $109.35 | $109.45 | $108.00 | $108.00 | $108.00 | 1,823 |
2024-07-23 | $110.42 | $110.69 | $110.14 | $110.14 | $110.14 | 2,404 |
2024-07-22 | $109.91 | $110.42 | $109.91 | $110.42 | $110.42 | 1,601 |
2024-07-19 | $109.97 | $109.97 | $109.38 | $109.42 | $109.42 | 3,451 |
2024-07-18 | $111.39 | $111.39 | $109.56 | $109.56 | $109.56 | 5,800 |
2024-07-17 | $111.38 | $111.38 | $110.85 | $110.85 | $110.85 | 2,428 |
2024-07-16 | $111.76 | $112.64 | $111.74 | $112.64 | $112.64 | 2,344 |
2024-07-15 | $111.41 | $111.81 | $111.25 | $111.47 | $111.47 | 2,781 |
2024-07-12 | $110.47 | $111.59 | $110.47 | $111.10 | $111.10 | 2,102 |
2024-07-11 | $111.12 | $111.12 | $110.33 | $110.38 | $110.38 | 2,360 |
2024-07-10 | $110.29 | $111.07 | $110.29 | $111.07 | $111.07 | 5,224 |
2024-07-09 | $110.52 | $110.52 | $110.27 | $110.32 | $110.32 | 2,313 |
2024-07-08 | $110.50 | $110.50 | $110.12 | $110.25 | $110.25 | 2,049 |
2024-07-05 | $109.60 | $110.42 | $109.60 | $110.42 | $110.42 | 3,532 |
2024-07-03 | $109.29 | $109.75 | $109.29 | $109.75 | $109.75 | 3,000 |
2024-07-02 | $108.90 | $109.51 | $108.90 | $109.51 | $109.51 | 2,063 |
2024-07-01 | $108.54 | $108.91 | $108.46 | $108.89 | $108.89 | 6,748 |
2024-06-28 | $109.49 | $109.85 | $108.72 | $108.79 | $108.79 | 3,838 |
2024-06-27 | $108.74 | $109.05 | $108.74 | $109.05 | $109.05 | 1,783 |
2024-06-26 | $108.46 | $108.76 | $108.46 | $108.76 | $108.76 | 2,065 |
2024-06-25 | $108.62 | $108.69 | $108.62 | $108.69 | $108.69 | 1,383 |
2024-06-24 | $108.56 | $108.92 | $108.33 | $108.33 | $108.33 | 1,610 |
2024-06-21 | $108.22 | $108.52 | $108.22 | $108.50 | $108.50 | 3,096 |
2024-06-20 | $108.60 | $108.76 | $108.22 | $108.37 | $108.37 | 5,299 |
2024-06-18 | $107.81 | $108.26 | $107.46 | $107.46 | $107.46 | 12,513 |
2024-06-17 | $107.00 | $107.89 | $107.00 | $107.89 | $107.89 | 12,073 |
2024-06-14 | $106.71 | $107.15 | $106.71 | $107.13 | $107.13 | 3,260 |
2024-06-13 | $107.27 | $107.27 | $106.87 | $107.11 | $107.11 | 2,987 |
2024-06-12 | $107.67 | $107.79 | $107.01 | $107.31 | $107.31 | 4,036 |
2024-06-11 | $106.09 | $106.62 | $106.06 | $106.62 | $106.62 | 5,094 |
2024-06-10 | $106.04 | $106.45 | $106.04 | $106.45 | $106.45 | 2,599 |
2024-06-07 | $106.47 | $106.78 | $106.18 | $106.18 | $106.18 | 4,428 |
2024-06-06 | $106.42 | $106.42 | $106.32 | $106.41 | $106.41 | 4,525 |
2024-06-05 | $105.61 | $106.24 | $105.34 | $106.24 | $106.24 | 2,466 |
2024-06-04 | $104.76 | $105.27 | $104.76 | $105.21 | $105.21 | 4,289 |
2024-06-03 | $105.20 | $105.23 | $104.32 | $105.04 | $105.04 | 11,326 |
2024-05-31 | $103.59 | $105.21 | $103.59 | $104.41 | $104.10 | 3,203 |
2024-05-30 | $104.67 | $104.70 | $104.19 | $104.19 | $103.88 | 3,343 |
2024-05-29 | $105.00 | $105.20 | $104.91 | $104.91 | $104.59 | 3,405 |
2024-05-28 | $105.80 | $105.80 | $105.22 | $105.69 | $105.37 | 3,628 |
2024-05-24 | $105.55 | $105.84 | $105.55 | $105.60 | $105.28 | 1,926 |
2024-05-23 | $106.69 | $106.69 | $105.30 | $105.51 | $105.19 | 1,921 |
2024-05-22 | $106.21 | $106.45 | $105.90 | $106.13 | $105.81 | 1,914 |
2024-05-21 | $105.96 | $106.31 | $105.96 | $106.31 | $105.99 | 3,926 |
2024-05-20 | $106.24 | $106.48 | $106.06 | $106.06 | $105.74 | 5,893 |
2024-05-17 | $105.96 | $106.22 | $105.88 | $106.22 | $105.90 | 2,412 |
2024-05-16 | $106.25 | $106.32 | $106.00 | $106.00 | $105.68 | 1,470 |
2024-05-15 | $105.54 | $106.29 | $105.54 | $106.29 | $105.97 | 4,643 |
2024-05-14 | $104.68 | $105.16 | $104.68 | $104.84 | $104.52 | 7,913 |
2024-05-13 | $105.09 | $105.09 | $104.70 | $104.70 | $104.38 | 1,865 |
2024-05-10 | $105.04 | $105.04 | $104.73 | $104.84 | $104.84 | 2,776 |
2024-05-09 | $104.15 | $104.66 | $104.15 | $104.66 | $104.66 | 5,547 |
2024-05-08 | $103.90 | $104.17 | $103.85 | $104.11 | $104.11 | 3,125 |
2024-05-07 | $104.10 | $104.16 | $103.99 | $104.13 | $104.13 | 3,522 |
2024-05-06 | $103.24 | $103.74 | $103.20 | $103.74 | $103.74 | 2,145 |
2024-05-03 | $102.65 | $102.76 | $102.24 | $102.75 | $102.75 | 5,074 |
2024-05-02 | $101.52 | $101.76 | $101.08 | $101.65 | $101.65 | 5,520 |
2024-05-01 | $100.90 | $101.94 | $100.40 | $100.40 | $100.40 | 3,502 |
2024-04-30 | $102.54 | $102.54 | $100.86 | $100.86 | $100.86 | 7,356 |
2024-04-29 | $102.70 | $102.70 | $102.26 | $102.60 | $102.60 | 2,687 |
2024-04-26 | $102.67 | $102.82 | $102.49 | $102.63 | $102.63 | 22,307 |
2024-04-25 | $100.95 | $102.04 | $100.90 | $101.65 | $101.65 | 11,000 |
2024-04-24 | $102.91 | $102.91 | $102.38 | $102.47 | $102.47 | 2,339 |
2024-04-23 | $102.45 | $102.77 | $102.45 | $102.77 | $102.77 | 3,480 |
2024-04-22 | $101.15 | $102.09 | $100.86 | $101.07 | $101.07 | 3,468 |
2024-04-19 | $101.12 | $101.12 | $100.58 | $100.71 | $100.71 | 2,444 |
2024-04-18 | $101.90 | $101.93 | $101.39 | $101.46 | $101.46 | 4,750 |
2024-04-17 | $102.40 | $102.40 | $101.40 | $101.70 | $101.70 | 3,655 |
2024-04-16 | $101.94 | $102.31 | $101.79 | $101.79 | $101.79 | 3,127 |
2024-04-15 | $104.16 | $104.16 | $102.07 | $102.07 | $102.07 | 3,564 |
2024-04-12 | $103.28 | $103.28 | $102.94 | $103.14 | $103.14 | 3,546 |
2024-04-11 | $104.53 | $104.92 | $103.77 | $104.78 | $104.78 | 5,402 |
2024-04-10 | $104.01 | $104.20 | $103.82 | $104.15 | $104.15 | 3,409 |
2024-04-09 | $104.57 | $105.20 | $104.47 | $105.20 | $105.20 | 2,474 |
2024-04-08 | $105.38 | $105.38 | $105.05 | $105.06 | $105.06 | 4,091 |
2024-04-05 | $104.32 | $105.24 | $104.32 | $105.24 | $105.24 | 2,015 |
2024-04-04 | $105.98 | $105.98 | $104.05 | $104.05 | $104.05 | 2,035 |
2024-04-03 | $104.80 | $105.37 | $104.80 | $105.01 | $105.01 | 5,125 |
2024-04-02 | $104.95 | $105.20 | $104.93 | $105.20 | $105.20 | 5,844 |
2024-04-01 | $106.13 | $106.23 | $105.67 | $105.75 | $105.75 | 8,016 |
2024-03-28 | $106.16 | $106.33 | $105.86 | $105.86 | $105.86 | 4,330 |
2024-03-27 | $105.59 | $106.06 | $105.31 | $106.06 | $106.06 | 2,270 |
2024-03-26 | $105.51 | $105.51 | $104.90 | $104.90 | $104.90 | 7,328 |
2024-03-25 | $105.34 | $105.34 | $105.24 | $105.24 | $105.24 | 6,280 |
2024-03-22 | $105.79 | $105.79 | $105.56 | $105.65 | $105.65 | 1,545 |
2024-03-21 | $106.18 | $106.18 | $105.83 | $105.85 | $105.85 | 3,540 |
2024-03-20 | $104.68 | $105.78 | $104.68 | $105.77 | $105.77 | 23,025 |
2024-03-19 | $104.02 | $104.82 | $104.02 | $104.82 | $104.82 | 1,101 |
2024-03-18 | $104.44 | $104.45 | $104.15 | $104.15 | $104.15 | 4,478 |
2024-03-15 | $103.66 | $103.79 | $103.42 | $103.59 | $103.59 | 14,314 |
2024-03-14 | $104.77 | $104.77 | $104.04 | $104.33 | $104.33 | 1,767 |
2024-03-13 | $104.71 | $104.92 | $104.43 | $104.64 | $104.64 | 3,133 |
2024-03-12 | $104.01 | $104.78 | $104.01 | $104.78 | $104.78 | 2,068 |
2024-03-11 | $103.37 | $103.54 | $103.37 | $103.40 | $103.40 | 1,936 |
2024-03-08 | $104.58 | $104.58 | $103.59 | $103.64 | $103.64 | 1,880 |
2024-03-07 | $103.79 | $104.31 | $103.79 | $104.31 | $104.31 | 2,309 |
2024-03-06 | $103.31 | $103.49 | $103.06 | $103.20 | $103.20 | 3,200 |
2024-03-05 | $103.13 | $103.18 | $102.56 | $102.56 | $102.56 | 3,033 |
2024-03-04 | $103.43 | $103.82 | $103.43 | $103.68 | $103.68 | 3,958 |
2024-03-01 | $103.05 | $103.58 | $102.86 | $103.58 | $103.58 | 3,635 |
2024-02-29 | $102.81 | $103.09 | $102.71 | $103.04 | $102.81 | 3,997 |
2024-02-28 | $102.24 | $102.58 | $102.24 | $102.40 | $102.40 | 2,255 |
2024-02-27 | $102.65 | $102.80 | $102.49 | $102.80 | $102.80 | 3,569 |
2024-02-26 | $102.98 | $103.01 | $102.65 | $102.65 | $102.65 | 3,848 |
2024-02-23 | $103.04 | $103.26 | $102.81 | $102.93 | $102.93 | 1,774 |
2024-02-22 | $102.03 | $102.76 | $102.03 | $102.64 | $102.64 | 2,438 |
2024-02-21 | $100.17 | $100.55 | $100.09 | $100.55 | $100.55 | 2,490 |
2024-02-20 | $100.66 | $100.66 | $100.08 | $100.53 | $100.53 | 3,283 |
2024-02-16 | $101.59 | $101.59 | $101.06 | $101.14 | $101.14 | 1,926 |
2024-02-15 | $101.32 | $101.67 | $101.32 | $101.67 | $101.67 | 4,651 |
2024-02-14 | $100.74 | $101.10 | $100.43 | $101.10 | $101.10 | 4,726 |
2024-02-13 | $100.04 | $100.21 | $99.72 | $99.92 | $99.92 | 2,930 |
2024-02-12 | $101.28 | $101.79 | $101.27 | $101.27 | $101.27 | 3,129 |
2024-02-09 | $101.02 | $101.38 | $100.94 | $101.38 | $101.38 | 4,487 |
2024-02-08 | $100.69 | $100.78 | $100.65 | $100.78 | $100.78 | 2,122 |
2024-02-07 | $100.29 | $100.76 | $100.29 | $100.76 | $100.76 | 3,716 |
2024-02-06 | $100.04 | $100.04 | $99.59 | $99.79 | $99.79 | 2,053 |
2024-02-05 | $99.99 | $99.99 | $99.37 | $99.82 | $99.82 | 1,892 |
2024-02-02 | $98.94 | $100.14 | $98.94 | $99.96 | $99.96 | 49,208 |
2024-02-01 | $97.61 | $98.62 | $97.61 | $98.62 | $98.62 | 4,564 |
2024-01-31 | $98.41 | $98.41 | $97.36 | $97.43 | $97.43 | 7,829 |
2024-01-30 | $98.82 | $98.93 | $98.81 | $98.88 | $98.88 | 1,749 |
2024-01-29 | $98.12 | $98.93 | $98.12 | $98.93 | $98.93 | 3,702 |
2024-01-26 | $98.29 | $98.29 | $98.02 | $98.09 | $98.09 | 2,110 |
2024-01-25 | $98.07 | $98.33 | $97.77 | $98.33 | $98.33 | 5,983 |
2024-01-24 | $97.86 | $97.97 | $97.50 | $97.50 | $97.50 | 2,822 |
2024-01-23 | $97.07 | $97.32 | $96.94 | $97.32 | $97.32 | 1,956 |
2024-01-22 | $97.02 | $97.25 | $96.86 | $96.96 | $96.96 | 4,220 |
2024-01-19 | $95.91 | $96.82 | $95.91 | $96.82 | $96.82 | 2,400 |
2024-01-18 | $95.18 | $95.67 | $95.05 | $95.67 | $95.67 | 3,166 |
2024-01-17 | $94.98 | $94.98 | $94.70 | $94.95 | $94.95 | 2,544 |
2024-01-16 | $95.48 | $95.48 | $95.16 | $95.39 | $95.39 | 4,392 |
2024-01-12 | $95.96 | $96.00 | $95.81 | $95.89 | $95.89 | 3,823 |
2024-01-11 | $95.83 | $95.83 | $95.58 | $95.75 | $95.75 | 8,109 |
2024-01-10 | $95.21 | $95.78 | $95.21 | $95.70 | $95.70 | 12,705 |
2024-01-09 | $94.63 | $95.12 | $94.63 | $95.05 | $95.05 | 2,569 |
2024-01-08 | $93.83 | $95.08 | $93.83 | $95.08 | $95.08 | 2,409 |
2024-01-05 | $94.11 | $94.13 | $93.58 | $93.78 | $93.78 | 3,214 |
2024-01-04 | $94.21 | $94.21 | $93.66 | $93.66 | $93.66 | 5,179 |
2024-01-03 | $94.08 | $94.18 | $93.81 | $93.82 | $93.82 | 22,974 |
2024-01-02 | $94.40 | $94.58 | $94.07 | $94.44 | $94.44 | 6,879 |
2023-12-29 | $95.18 | $95.35 | $94.95 | $95.00 | $95.00 | 2,555 |
2023-12-28 | $95.33 | $95.43 | $95.25 | $95.28 | $95.28 | 5,046 |
2023-12-27 | $95.05 | $95.10 | $94.98 | $95.10 | $95.10 | 1,959 |
2023-12-26 | $94.77 | $95.16 | $94.77 | $95.08 | $95.08 | 2,389 |
2023-12-22 | $94.57 | $94.68 | $94.56 | $94.62 | $94.62 | 2,426 |
2023-12-21 | $94.04 | $94.32 | $93.68 | $94.32 | $94.32 | 3,493 |
2023-12-20 | $94.57 | $94.88 | $93.31 | $93.31 | $93.31 | 5,868 |
2023-12-19 | $94.17 | $94.65 | $94.17 | $94.65 | $94.65 | 6,145 |
2023-12-18 | $93.85 | $94.25 | $93.85 | $94.17 | $94.17 | 4,635 |
2023-12-15 | $93.49 | $93.69 | $93.41 | $93.44 | $93.44 | 2,802 |
2023-12-14 | $94.15 | $94.25 | $93.74 | $94.02 | $93.72 | 4,330 |
2023-12-13 | $92.69 | $93.92 | $92.65 | $93.81 | $93.81 | 12,580 |
2023-12-12 | $92.15 | $92.70 | $92.15 | $92.68 | $92.68 | 4,530 |
2023-12-11 | $91.83 | $92.29 | $91.83 | $92.19 | $92.19 | 4,072 |
2023-12-08 | $91.49 | $91.96 | $91.49 | $91.88 | $91.88 | 3,660 |
2023-12-07 | $91.07 | $91.45 | $91.07 | $91.41 | $91.41 | 3,923 |
2023-12-06 | $91.50 | $91.53 | $90.77 | $90.77 | $90.77 | 12,947 |
2023-12-05 | $90.86 | $91.19 | $90.80 | $91.06 | $91.06 | 7,396 |
2023-12-04 | $91.01 | $91.33 | $90.92 | $91.24 | $91.24 | 7,462 |
2023-12-01 | $91.09 | $91.89 | $91.09 | $91.89 | $91.89 | 37,428 |
2023-11-30 | $90.70 | $91.14 | $90.68 | $91.14 | $91.14 | 8,948 |
2023-11-29 | $90.84 | $90.97 | $90.58 | $90.58 | $90.58 | 11,401 |
2023-11-28 | $90.54 | $90.54 | $90.34 | $90.47 | $90.47 | 2,162 |
2023-11-27 | $90.46 | $90.56 | $90.37 | $90.37 | $90.37 | 2,220 |
2023-11-24 | $90.46 | $90.64 | $90.46 | $90.63 | $90.63 | 2,930 |
2023-11-22 | $90.22 | $90.55 | $90.22 | $90.47 | $90.47 | 3,176 |
2023-11-21 | $90.11 | $90.11 | $89.86 | $89.99 | $89.99 | 3,964 |
2023-11-20 | $89.59 | $90.44 | $89.59 | $90.33 | $90.33 | 8,427 |
2023-11-17 | $89.57 | $89.78 | $89.50 | $89.68 | $89.68 | 4,800 |
2023-11-16 | $89.26 | $89.41 | $89.08 | $89.41 | $89.41 | 10,915 |
2023-11-15 | $89.79 | $89.96 | $89.66 | $89.66 | $89.66 | 2,219 |
2023-11-14 | $88.79 | $89.74 | $88.79 | $89.53 | $89.53 | 3,672 |
2023-11-13 | $87.66 | $87.92 | $87.66 | $87.79 | $87.79 | 1,826 |
2023-11-10 | $86.98 | $87.92 | $86.98 | $87.92 | $87.92 | 3,722 |
2023-11-09 | $87.27 | $87.38 | $86.65 | $86.65 | $86.65 | 2,203 |
2023-11-08 | $87.50 | $87.50 | $87.16 | $87.34 | $87.34 | 5,186 |
2023-11-07 | $87.23 | $87.37 | $87.15 | $87.32 | $87.32 | 1,838 |
2023-11-06 | $86.77 | $87.01 | $86.77 | $87.01 | $87.01 | 2,789 |
2023-11-03 | $87.12 | $87.15 | $86.91 | $86.95 | $86.95 | 5,576 |
2023-11-02 | $85.35 | $86.24 | $85.35 | $86.24 | $86.24 | 3,448 |
2023-11-01 | $84.09 | $84.68 | $84.04 | $84.68 | $84.68 | 2,206 |
2023-10-31 | $83.56 | $84.03 | $83.56 | $84.03 | $84.03 | 4,350 |
2023-10-30 | $82.81 | $83.46 | $82.81 | $83.37 | $83.37 | 3,940 |
2023-10-27 | $82.94 | $82.94 | $82.14 | $82.32 | $82.32 | 6,446 |
2023-10-26 | $83.34 | $83.34 | $82.75 | $82.75 | $82.75 | 3,079 |
2023-10-25 | $83.85 | $84.11 | $83.48 | $83.48 | $83.48 | 4,266 |
2023-10-24 | $84.36 | $84.67 | $84.27 | $84.52 | $84.52 | 4,205 |
2023-10-23 | $83.89 | $84.27 | $83.80 | $83.80 | $83.80 | 6,147 |
2023-10-20 | $85.28 | $85.28 | $84.26 | $84.26 | $84.26 | 4,186 |
2023-10-19 | $85.89 | $85.89 | $85.30 | $85.30 | $85.30 | 3,333 |
2023-10-18 | $86.54 | $86.54 | $85.82 | $85.82 | $85.82 | 5,859 |
2023-10-17 | $86.35 | $87.05 | $86.35 | $86.82 | $86.82 | 3,696 |
2023-10-16 | $86.22 | $86.74 | $86.20 | $86.68 | $86.68 | 2,681 |
2023-10-13 | $86.28 | $86.55 | $85.49 | $85.65 | $85.65 | 2,046 |
2023-10-12 | $86.46 | $86.58 | $85.58 | $85.97 | $85.97 | 5,584 |
2023-10-11 | $86.47 | $86.63 | $86.12 | $86.53 | $86.53 | 4,834 |
2023-10-10 | $86.37 | $86.37 | $86.31 | $86.35 | $86.35 | 1,687 |
2023-10-09 | $84.96 | $85.88 | $84.96 | $85.82 | $85.82 | 3,111 |
2023-10-06 | $83.73 | $85.22 | $83.73 | $85.22 | $85.22 | 1,347 |
2023-10-05 | $83.90 | $84.09 | $83.48 | $84.01 | $84.01 | 2,954 |
2023-10-04 | $83.65 | $84.27 | $83.65 | $84.18 | $84.18 | 5,082 |
2023-10-03 | $84.62 | $84.62 | $83.64 | $83.67 | $83.67 | 8,383 |
2023-10-02 | $84.79 | $84.97 | $84.48 | $84.80 | $84.80 | 2,605 |
2023-09-29 | $85.60 | $85.60 | $84.80 | $85.00 | $85.00 | 1,974 |
2023-09-28 | $84.51 | $85.38 | $84.51 | $85.17 | $85.17 | 7,399 |
2023-09-27 | $85.03 | $85.05 | $84.52 | $84.85 | $84.85 | 4,496 |
2023-09-26 | $85.49 | $85.49 | $84.66 | $84.78 | $84.78 | 5,884 |
2023-09-25 | $85.49 | $86.06 | $85.49 | $86.06 | $86.06 | 4,639 |
2023-09-22 | $86.08 | $86.28 | $85.81 | $85.81 | $85.81 | 4,954 |
2023-09-21 | $86.69 | $86.69 | $85.83 | $85.83 | $85.83 | 3,191 |
2023-09-20 | $88.32 | $88.32 | $87.49 | $87.49 | $87.49 | 2,574 |
2023-09-19 | $87.96 | $88.01 | $87.46 | $87.99 | $87.99 | 3,744 |
2023-09-18 | $88.16 | $88.42 | $88.16 | $88.25 | $88.25 | 3,889 |
2023-09-15 | $88.76 | $88.76 | $88.14 | $88.25 | $88.25 | 2,696 |
2023-09-14 | $89.14 | $89.60 | $89.14 | $89.59 | $89.25 | 2,676 |
2023-09-13 | $89.07 | $89.07 | $88.69 | $88.93 | $88.59 | 2,513 |
2023-09-12 | $89.05 | $89.19 | $88.86 | $88.95 | $88.61 | 2,793 |
2023-09-11 | $89.20 | $89.49 | $89.20 | $89.49 | $89.15 | 2,883 |
2023-09-08 | $89.10 | $89.10 | $88.76 | $88.85 | $88.85 | 1,421 |
2023-09-07 | $88.39 | $88.84 | $88.39 | $88.82 | $88.82 | 2,710 |
2023-09-06 | $88.52 | $88.81 | $88.52 | $88.81 | $88.81 | 1,874 |
2023-09-05 | $89.50 | $89.50 | $89.15 | $89.15 | $89.15 | 6,243 |
2023-09-01 | $89.65 | $89.85 | $89.31 | $89.58 | $89.58 | 8,868 |
2023-08-31 | $89.48 | $89.48 | $89.09 | $89.09 | $89.09 | 4,320 |
2023-08-30 | $89.19 | $89.34 | $89.19 | $89.34 | $89.34 | 1,265 |
2023-08-29 | $88.02 | $89.13 | $88.02 | $89.13 | $89.13 | 5,214 |
2023-08-28 | $88.08 | $88.12 | $87.88 | $88.05 | $88.05 | 8,910 |
2023-08-25 | $87.16 | $87.79 | $87.10 | $87.58 | $87.58 | 5,328 |
2023-08-24 | $87.99 | $87.99 | $86.87 | $86.87 | $86.87 | 16,266 |
2023-08-23 | $87.32 | $88.02 | $87.32 | $87.94 | $87.94 | 16,375 |
2023-08-22 | $87.62 | $87.62 | $87.07 | $87.14 | $87.14 | 7,371 |
2023-08-21 | $87.14 | $87.54 | $87.14 | $87.38 | $87.38 | 13,905 |
2023-08-18 | $86.72 | $87.13 | $86.72 | $87.13 | $87.13 | 3,536 |
2023-08-17 | $87.33 | $87.33 | $87.16 | $87.19 | $87.19 | 1,605 |
2023-08-16 | $88.14 | $88.46 | $87.67 | $87.67 | $87.67 | 4,491 |
2023-08-15 | $88.92 | $88.92 | $88.10 | $88.10 | $88.10 | 4,904 |
2023-08-14 | $88.93 | $89.48 | $88.93 | $89.48 | $89.48 | 4,248 |
2023-08-11 | $88.75 | $89.37 | $88.75 | $89.16 | $89.16 | 3,535 |
2023-08-10 | $89.48 | $90.00 | $88.95 | $89.12 | $89.12 | 2,987 |
2023-08-09 | $89.51 | $89.52 | $88.94 | $88.95 | $88.95 | 5,052 |
2023-08-08 | $88.99 | $89.37 | $88.97 | $89.37 | $89.37 | 1,381 |
2023-08-07 | $89.51 | $89.93 | $89.51 | $89.93 | $89.93 | 2,320 |
2023-08-04 | $89.92 | $90.28 | $89.12 | $89.12 | $89.12 | 1,682 |
2023-08-03 | $89.48 | $89.84 | $89.41 | $89.41 | $89.41 | 2,096 |
2023-08-02 | $90.16 | $90.16 | $89.71 | $89.71 | $89.71 | 4,935 |
2023-08-01 | $90.59 | $90.78 | $90.57 | $90.70 | $90.70 | 2,562 |
2023-07-31 | $90.81 | $90.89 | $90.67 | $90.85 | $90.85 | 8,756 |
2023-07-28 | $90.51 | $90.68 | $90.50 | $90.68 | $90.68 | 1,766 |
2023-07-27 | $91.25 | $91.34 | $89.96 | $89.96 | $89.96 | 8,636 |
2023-07-26 | $90.36 | $90.76 | $90.32 | $90.50 | $90.50 | 6,960 |
2023-07-25 | $90.32 | $90.81 | $90.32 | $90.68 | $90.68 | 6,553 |
2023-07-24 | $90.36 | $90.54 | $90.31 | $90.39 | $90.39 | 8,593 |
2023-07-21 | $90.35 | $90.49 | $90.28 | $90.28 | $90.28 | 4,457 |
2023-07-20 | $90.49 | $90.66 | $90.18 | $90.23 | $90.23 | 3,627 |
2023-07-19 | $90.51 | $90.78 | $90.51 | $90.71 | $90.71 | 6,846 |
2023-07-18 | $89.79 | $90.17 | $89.79 | $90.16 | $90.16 | 3,253 |
2023-07-17 | $89.09 | $89.66 | $89.09 | $89.48 | $89.48 | 3,053 |
2023-07-14 | $89.44 | $89.44 | $89.17 | $89.17 | $89.17 | 3,812 |
2023-07-13 | $89.10 | $89.55 | $89.10 | $89.43 | $89.43 | 7,868 |
2023-07-12 | $88.91 | $89.04 | $88.71 | $88.85 | $88.85 | 8,266 |
2023-07-11 | $87.78 | $88.32 | $87.73 | $88.32 | $88.32 | 5,144 |
2023-07-10 | $87.00 | $87.55 | $87.00 | $87.55 | $87.55 | 2,890 |
2023-07-07 | $87.06 | $87.81 | $87.06 | $87.15 | $87.15 | 11,050 |
2023-07-06 | $86.92 | $87.32 | $86.82 | $87.28 | $87.28 | 11,141 |
2023-07-05 | $87.58 | $88.12 | $87.49 | $87.49 | $87.49 | 6,382 |
2023-07-03 | $87.77 | $88.04 | $87.75 | $88.04 | $88.04 | 3,332 |
2023-06-30 | $87.63 | $88.17 | $87.63 | $88.04 | $88.04 | 12,864 |
2023-06-29 | $86.67 | $87.02 | $86.67 | $87.00 | $87.00 | 7,194 |
2023-06-28 | $86.33 | $86.61 | $86.33 | $86.61 | $86.61 | 3,558 |
2023-06-27 | $86.11 | $86.67 | $86.11 | $86.51 | $86.51 | 3,713 |
2023-06-26 | $85.81 | $86.13 | $85.77 | $85.77 | $85.77 | 4,995 |
2023-06-23 | $85.86 | $86.17 | $85.86 | $85.92 | $85.92 | 2,252 |
2023-06-22 | $86.05 | $86.47 | $86.05 | $86.47 | $86.47 | 6,084 |
2023-06-21 | $86.31 | $86.72 | $86.31 | $86.38 | $86.38 | 3,362 |
2023-06-20 | $86.75 | $86.75 | $86.56 | $86.63 | $86.63 | 2,837 |
2023-06-16 | $87.87 | $87.87 | $87.24 | $87.24 | $87.24 | 5,072 |
2023-06-15 | $86.44 | $87.95 | $86.44 | $87.88 | $87.88 | 3,647 |
2023-06-14 | $86.73 | $86.84 | $86.36 | $86.56 | $86.56 | 5,261 |
2023-06-13 | $86.46 | $86.76 | $86.46 | $86.69 | $86.69 | 4,218 |
2023-06-12 | $85.45 | $86.12 | $85.45 | $86.08 | $86.08 | 2,782 |
2023-06-09 | $85.51 | $85.64 | $85.38 | $85.41 | $85.41 | 2,789 |
2023-06-08 | $85.15 | $85.31 | $85.09 | $85.26 | $85.26 | 5,829 |
2023-06-07 | $85.23 | $85.35 | $84.90 | $84.95 | $84.95 | 10,563 |
2023-06-06 | $84.98 | $85.24 | $84.98 | $85.23 | $85.23 | 2,257 |
2023-06-05 | $85.11 | $85.21 | $85.04 | $85.04 | $85.04 | 6,543 |
2023-06-02 | $84.51 | $85.30 | $84.51 | $85.22 | $85.22 | 10,627 |
2023-06-01 | $83.19 | $83.94 | $83.04 | $83.86 | $83.86 | 5,929 |
2023-05-31 | $82.80 | $83.19 | $82.80 | $83.13 | $83.13 | 5,525 |
2023-05-30 | $83.78 | $83.82 | $83.31 | $83.43 | $83.43 | 4,181 |
2023-05-26 | $82.71 | $83.72 | $82.71 | $83.57 | $83.57 | 2,397 |
2023-05-25 | $82.79 | $82.83 | $82.26 | $82.57 | $82.57 | 8,614 |
2023-05-24 | $82.64 | $82.89 | $82.56 | $82.69 | $82.69 | 4,768 |
2023-05-23 | $83.71 | $84.01 | $83.23 | $83.23 | $83.23 | 2,425 |
2023-05-22 | $84.16 | $84.31 | $84.09 | $84.09 | $84.09 | 1,819 |
2023-05-19 | $84.42 | $84.42 | $84.11 | $84.11 | $84.11 | 2,041 |
2023-05-18 | $83.55 | $84.23 | $83.55 | $84.23 | $84.23 | 3,222 |
2023-05-17 | $82.95 | $83.59 | $82.95 | $83.59 | $83.59 | 1,951 |
2023-05-16 | $82.89 | $82.89 | $82.48 | $82.48 | $82.48 | 1,957 |
2023-05-15 | $82.93 | $83.25 | $82.74 | $83.25 | $83.25 | 6,990 |
2023-05-12 | $82.79 | $82.85 | $82.47 | $82.85 | $82.85 | 2,239 |
2023-05-11 | $82.65 | $83.01 | $82.65 | $82.98 | $82.98 | 2,425 |
2023-05-10 | $83.38 | $83.38 | $82.47 | $83.22 | $83.22 | 8,056 |
2023-05-09 | $82.85 | $82.99 | $82.85 | $82.89 | $82.89 | 2,218 |
2023-05-08 | $83.17 | $83.17 | $82.86 | $83.05 | $83.05 | 3,104 |
2023-05-05 | $82.90 | $83.28 | $82.79 | $83.14 | $83.14 | 2,231 |
2023-05-04 | $82.21 | $82.21 | $81.77 | $81.77 | $81.77 | 2,379 |
2023-05-03 | $83.16 | $83.44 | $82.49 | $82.55 | $82.55 | 4,798 |
2023-05-02 | $83.40 | $83.40 | $82.74 | $83.14 | $83.14 | 3,195 |
2023-05-01 | $84.33 | $84.50 | $84.20 | $84.21 | $84.21 | 3,636 |
2023-04-28 | $83.99 | $84.28 | $83.99 | $84.26 | $84.26 | 4,568 |
2023-04-27 | $82.67 | $83.75 | $82.67 | $83.74 | $83.74 | 3,817 |
2023-04-26 | $82.65 | $82.65 | $81.94 | $82.11 | $82.11 | 5,464 |
2023-04-25 | $83.34 | $83.37 | $82.38 | $82.38 | $82.38 | 3,076 |
2023-04-24 | $83.72 | $83.77 | $83.38 | $83.77 | $83.77 | 5,378 |
2023-04-21 | $83.55 | $83.73 | $83.47 | $83.65 | $83.65 | 3,490 |
2023-04-20 | $83.63 | $83.86 | $83.29 | $83.50 | $83.50 | 12,913 |
2023-04-19 | $83.71 | $84.08 | $83.71 | $83.97 | $83.97 | 5,552 |
2023-04-18 | $84.30 | $84.30 | $83.82 | $84.02 | $84.02 | 3,611 |
2023-04-17 | $83.95 | $84.09 | $83.55 | $84.04 | $84.04 | 32,084 |
2023-04-14 | $83.83 | $83.83 | $83.28 | $83.75 | $83.75 | 5,343 |
2023-04-13 | $83.09 | $84.01 | $83.09 | $84.01 | $84.01 | 2,185 |
2023-04-12 | $83.66 | $83.66 | $82.82 | $82.95 | $82.95 | 9,584 |
2023-04-11 | $83.36 | $83.47 | $83.21 | $83.21 | $83.21 | 2,465 |
2023-04-10 | $82.72 | $83.17 | $82.61 | $83.17 | $83.17 | 6,111 |
2023-04-06 | $82.64 | $83.12 | $82.57 | $83.07 | $83.07 | 2,558 |
2023-04-05 | $82.90 | $82.98 | $82.68 | $82.93 | $82.93 | 6,531 |
2023-04-04 | $83.28 | $83.28 | $82.80 | $82.97 | $82.97 | 5,581 |
2023-04-03 | $83.02 | $83.28 | $82.98 | $83.28 | $83.28 | 2,609 |
2023-03-31 | $81.99 | $82.90 | $81.99 | $82.90 | $82.90 | 4,603 |
2023-03-30 | $81.82 | $81.84 | $81.53 | $81.78 | $81.78 | 4,303 |
2023-03-29 | $80.87 | $81.28 | $80.81 | $81.28 | $81.28 | 4,782 |
2023-03-28 | $80.05 | $80.29 | $79.87 | $80.13 | $80.13 | 4,296 |
2023-03-27 | $80.50 | $80.52 | $80.21 | $80.24 | $80.24 | 8,524 |
2023-03-24 | $78.95 | $79.94 | $78.87 | $79.94 | $79.94 | 5,584 |
2023-03-23 | $79.81 | $80.20 | $79.09 | $79.26 | $79.26 | 2,450 |
2023-03-22 | $80.59 | $80.75 | $79.11 | $79.36 | $79.36 | 6,527 |
2023-03-21 | $80.29 | $80.63 | $80.23 | $80.63 | $80.63 | 2,766 |
2023-03-20 | $79.19 | $79.61 | $79.19 | $79.61 | $79.61 | 4,566 |
2023-03-17 | $79.56 | $79.61 | $78.89 | $78.97 | $78.97 | 2,243 |
2023-03-16 | $78.51 | $80.44 | $78.51 | $80.44 | $80.12 | 5,493 |
2023-03-15 | $78.18 | $79.04 | $78.18 | $78.54 | $78.23 | 6,257 |
2023-03-14 | $79.52 | $79.78 | $78.79 | $79.57 | $79.25 | 4,602 |
2023-03-13 | $77.71 | $79.00 | $77.71 | $78.34 | $78.34 | 2,689 |
2023-03-10 | $79.51 | $79.51 | $78.43 | $78.57 | $78.57 | 5,244 |
2023-03-09 | $81.18 | $81.22 | $79.81 | $79.81 | $79.81 | 2,775 |
2023-03-08 | $81.11 | $81.29 | $80.91 | $81.29 | $81.29 | 3,613 |
2023-03-07 | $82.28 | $82.28 | $81.26 | $81.26 | $81.26 | 4,328 |
2023-03-06 | $82.81 | $83.00 | $82.56 | $82.56 | $82.56 | 4,891 |
2023-03-03 | $81.63 | $82.52 | $81.63 | $82.52 | $82.52 | 3,597 |
2023-03-02 | $80.38 | $81.19 | $80.38 | $81.19 | $81.19 | 1,704 |
2023-03-01 | $81.04 | $81.04 | $80.61 | $80.71 | $80.71 | 2,633 |
2023-02-28 | $81.34 | $81.73 | $80.69 | $80.69 | $80.69 | 5,591 |
2023-02-27 | $81.84 | $82.16 | $81.45 | $81.45 | $81.45 | 2,919 |
2023-02-24 | $80.84 | $81.31 | $80.81 | $81.18 | $81.18 | 2,903 |
2023-02-23 | $82.07 | $82.08 | $81.04 | $81.92 | $81.92 | 5,712 |
2023-02-22 | $81.81 | $82.14 | $81.48 | $81.65 | $81.65 | 11,141 |
2023-02-21 | $82.44 | $82.46 | $81.73 | $81.83 | $81.83 | 5,013 |
2023-02-17 | $82.92 | $83.36 | $82.92 | $83.36 | $83.36 | 5,415 |
2023-02-16 | $83.59 | $84.39 | $83.59 | $83.60 | $83.60 | 6,001 |
2023-02-15 | $83.65 | $84.44 | $83.65 | $84.44 | $84.44 | 8,001 |
2023-02-14 | $84.17 | $84.51 | $83.58 | $84.19 | $84.19 | 9,191 |
2023-02-13 | $83.74 | $84.39 | $83.74 | $84.39 | $84.39 | 4,704 |
2023-02-10 | $82.96 | $83.39 | $82.96 | $83.39 | $83.39 | 2,657 |
2023-02-09 | $84.42 | $84.42 | $83.10 | $83.13 | $83.13 | 3,507 |
2023-02-08 | $84.40 | $84.50 | $83.86 | $83.86 | $83.86 | 5,189 |
2023-02-07 | $83.63 | $84.61 | $83.60 | $84.61 | $84.61 | 5,075 |
2023-02-06 | $83.55 | $83.97 | $83.55 | $83.75 | $83.75 | 9,616 |
2023-02-03 | $84.24 | $85.07 | $83.92 | $83.92 | $83.92 | 10,920 |
2023-02-02 | $84.73 | $85.40 | $84.55 | $85.23 | $85.23 | 13,114 |
2023-02-01 | $83.07 | $84.47 | $82.76 | $84.10 | $84.10 | 105,759 |
2023-01-31 | $82.48 | $83.44 | $82.48 | $83.44 | $83.44 | 15,426 |
2023-01-30 | $82.73 | $83.11 | $82.34 | $82.35 | $82.35 | 7,987 |
2023-01-27 | $82.83 | $83.31 | $82.83 | $83.23 | $83.23 | 3,082 |
2023-01-26 | $82.88 | $82.96 | $82.41 | $82.96 | $82.96 | 2,393 |
2023-01-25 | $81.19 | $82.31 | $81.19 | $82.31 | $82.31 | 16,928 |
2023-01-24 | $81.87 | $82.29 | $81.69 | $82.14 | $82.14 | 8,046 |
2023-01-23 | $81.45 | $82.44 | $81.43 | $82.18 | $82.18 | 4,082 |
2023-01-20 | $80.37 | $81.38 | $80.37 | $81.38 | $81.38 | 2,850 |
2023-01-19 | $80.10 | $80.33 | $79.73 | $79.98 | $79.98 | 3,906 |
2023-01-18 | $82.01 | $82.13 | $80.39 | $80.39 | $80.39 | 5,564 |
2023-01-17 | $82.12 | $82.13 | $81.85 | $81.85 | $81.85 | 4,628 |
2023-01-13 | $81.29 | $82.24 | $81.29 | $82.12 | $82.12 | 7,901 |
2023-01-12 | $81.69 | $82.15 | $81.24 | $81.93 | $81.93 | 6,066 |
2023-01-11 | $81.12 | $81.59 | $81.03 | $81.59 | $81.59 | 4,379 |
2023-01-10 | $80.07 | $80.84 | $80.07 | $80.84 | $80.84 | 5,145 |
2023-01-09 | $80.63 | $80.82 | $80.16 | $80.16 | $80.16 | 3,644 |
2023-01-06 | $79.56 | $80.37 | $79.56 | $80.37 | $80.37 | 3,535 |
2023-01-05 | $79.10 | $79.10 | $78.61 | $78.78 | $78.78 | 5,571 |
2023-01-04 | $79.19 | $79.82 | $79.08 | $79.42 | $79.42 | 4,972 |
2023-01-03 | $79.34 | $79.34 | $78.29 | $78.69 | $78.69 | 5,389 |
2022-12-30 | $78.57 | $78.83 | $78.13 | $78.79 | $78.79 | 5,068 |
2022-12-29 | $78.27 | $79.12 | $78.27 | $78.99 | $78.99 | 3,342 |
2022-12-28 | $78.74 | $78.74 | $77.71 | $77.75 | $77.75 | 5,857 |
2022-12-27 | $78.60 | $78.74 | $78.16 | $78.63 | $78.63 | 10,219 |
2022-12-23 | $78.03 | $78.61 | $78.03 | $78.61 | $78.61 | 3,941 |
2022-12-22 | $78.27 | $78.27 | $77.07 | $78.16 | $78.16 | 5,675 |
2022-12-21 | $78.47 | $79.04 | $78.38 | $78.38 | $78.38 | 5,858 |
2022-12-20 | $77.44 | $77.94 | $77.44 | $77.82 | $77.82 | 5,957 |
2022-12-19 | $78.20 | $78.20 | $77.34 | $77.60 | $77.60 | 5,870 |
2022-12-16 | $78.65 | $78.65 | $77.86 | $78.31 | $78.31 | 7,411 |
2022-12-15 | $80.57 | $80.57 | $79.38 | $79.67 | $79.67 | 5,826 |
2022-12-14 | $81.95 | $82.76 | $80.96 | $81.56 | $81.56 | 13,081 |
2022-12-13 | $83.65 | $83.65 | $81.80 | $82.13 | $82.13 | 7,605 |
2022-12-12 | $80.56 | $81.55 | $80.56 | $81.53 | $81.53 | 5,475 |
2022-12-09 | $80.79 | $81.19 | $80.35 | $80.35 | $80.35 | 9,745 |
2022-12-08 | $80.82 | $81.23 | $80.71 | $81.01 | $81.01 | 2,395 |
2022-12-07 | $80.51 | $80.78 | $80.29 | $80.41 | $80.41 | 10,189 |
2022-12-06 | $81.73 | $81.79 | $80.13 | $80.61 | $80.61 | 15,390 |
2022-12-05 | $83.21 | $83.22 | $81.58 | $81.69 | $81.69 | 7,437 |
2022-12-02 | $83.03 | $83.77 | $82.89 | $83.69 | $83.69 | 10,524 |
2022-12-01 | $83.86 | $83.87 | $83.38 | $83.71 | $83.71 | 5,202 |
2022-11-30 | $81.28 | $83.77 | $81.02 | $83.73 | $83.73 | 7,807 |
2022-11-29 | $81.15 | $81.39 | $80.92 | $81.19 | $81.19 | 3,678 |
2022-11-28 | $81.92 | $82.00 | $81.09 | $81.16 | $81.16 | 4,475 |
2022-11-25 | $82.15 | $82.47 | $82.15 | $82.37 | $82.37 | 3,859 |
2022-11-23 | $81.87 | $82.23 | $81.63 | $82.15 | $82.15 | 4,201 |
2022-11-22 | $80.61 | $81.54 | $80.61 | $81.54 | $81.54 | 5,967 |
2022-11-21 | $80.97 | $80.97 | $80.37 | $80.64 | $80.64 | 5,861 |
2022-11-18 | $81.13 | $81.13 | $80.53 | $80.97 | $80.97 | 3,507 |
2022-11-17 | $80.05 | $80.80 | $80.05 | $80.74 | $80.74 | 2,533 |
2022-11-16 | $81.98 | $81.98 | $81.16 | $81.24 | $81.24 | 7,431 |
2022-11-15 | $82.53 | $82.87 | $82.10 | $82.29 | $82.29 | 3,262 |
2022-11-14 | $81.66 | $82.54 | $81.32 | $81.37 | $81.37 | 7,038 |
2022-11-11 | $81.56 | $82.21 | $81.56 | $82.09 | $82.09 | 6,481 |
2022-11-10 | $80.05 | $81.35 | $80.05 | $81.31 | $81.31 | 7,137 |
2022-11-09 | $78.69 | $78.69 | $77.22 | $77.25 | $77.25 | 7,910 |
2022-11-08 | $79.05 | $80.00 | $78.83 | $79.38 | $79.38 | 3,646 |
2022-11-07 | $78.57 | $78.84 | $78.04 | $78.79 | $78.79 | 6,358 |
2022-11-04 | $78.88 | $78.93 | $77.12 | $78.24 | $78.24 | 7,642 |
2022-11-03 | $77.57 | $78.37 | $77.57 | $77.86 | $77.86 | 3,533 |
2022-11-02 | $80.37 | $80.95 | $78.22 | $78.22 | $78.22 | 7,713 |
2022-11-01 | $81.53 | $81.56 | $80.43 | $80.47 | $80.47 | 7,596 |
2022-10-31 | $80.57 | $80.88 | $80.57 | $80.71 | $80.71 | 8,600 |
2022-10-28 | $79.35 | $80.95 | $79.35 | $80.95 | $80.95 | 6,556 |
2022-10-27 | $79.55 | $80.30 | $79.23 | $79.29 | $79.29 | 8,467 |
2022-10-26 | $78.69 | $79.84 | $78.69 | $78.99 | $78.99 | 5,056 |
2022-10-25 | $77.27 | $78.94 | $77.27 | $78.84 | $78.84 | 3,877 |
2022-10-24 | $76.95 | $77.48 | $76.59 | $77.23 | $77.23 | 7,724 |
2022-10-21 | $75.04 | $76.91 | $75.04 | $76.91 | $76.91 | 4,244 |
2022-10-20 | $75.46 | $76.46 | $74.97 | $75.14 | $75.14 | 4,597 |
2022-10-19 | $75.80 | $76.24 | $75.08 | $75.50 | $75.50 | 6,149 |
2022-10-18 | $76.78 | $76.78 | $75.40 | $75.92 | $75.92 | 3,958 |
2022-10-17 | $74.66 | $75.52 | $74.66 | $75.15 | $75.15 | 4,434 |
2022-10-14 | $75.43 | $75.43 | $73.23 | $73.24 | $73.24 | 8,414 |
2022-10-13 | $71.50 | $75.04 | $71.50 | $74.77 | $74.77 | 4,287 |
2022-10-12 | $72.97 | $73.50 | $72.81 | $73.02 | $73.02 | 6,975 |
2022-10-11 | $72.59 | $74.00 | $72.57 | $72.94 | $72.94 | 6,537 |
2022-10-10 | $74.52 | $74.52 | $73.50 | $73.74 | $73.74 | 6,370 |
2022-10-07 | $75.61 | $75.61 | $74.02 | $74.36 | $74.36 | 6,466 |
2022-10-06 | $76.78 | $77.43 | $76.48 | $76.48 | $76.48 | 12,002 |
2022-10-05 | $76.17 | $77.60 | $76.16 | $77.15 | $77.15 | 15,427 |
2022-10-04 | $75.52 | $77.18 | $75.52 | $77.18 | $77.18 | 14,326 |
2022-10-03 | $73.44 | $74.86 | $73.01 | $74.51 | $74.51 | 20,291 |
2022-09-30 | $73.57 | $74.25 | $72.68 | $72.78 | $72.78 | 31,921 |
2022-09-29 | $74.15 | $74.15 | $73.02 | $73.47 | $73.47 | 3,456 |
2022-09-28 | $73.33 | $75.18 | $73.33 | $74.88 | $74.88 | 7,507 |
2022-09-27 | $74.01 | $74.25 | $72.64 | $73.05 | $73.05 | 7,613 |
2022-09-26 | $73.82 | $74.28 | $73.07 | $73.16 | $73.16 | 9,262 |
2022-09-23 | $74.77 | $74.77 | $73.43 | $74.15 | $74.15 | 5,556 |
2022-09-22 | $76.48 | $76.48 | $75.60 | $75.60 | $75.60 | 6,645 |
2022-09-21 | $78.47 | $78.81 | $76.67 | $76.67 | $76.67 | 7,028 |
2022-09-20 | $78.44 | $78.45 | $77.64 | $77.96 | $77.96 | 3,391 |
2022-09-19 | $77.99 | $79.18 | $77.99 | $79.18 | $79.18 | 7,897 |
2022-09-16 | $78.57 | $78.66 | $78.15 | $78.64 | $78.64 | 3,580 |
2022-09-15 | $79.98 | $80.93 | $79.75 | $79.84 | $79.55 | 5,294 |
2022-09-14 | $80.06 | $80.30 | $79.62 | $80.28 | $79.99 | 6,545 |
2022-09-13 | $81.12 | $81.15 | $79.83 | $79.83 | $79.54 | 9,573 |
2022-09-12 | $83.04 | $83.31 | $82.83 | $83.26 | $82.96 | 6,121 |
2022-09-09 | $81.77 | $82.45 | $81.77 | $82.36 | $82.36 | 4,175 |
2022-09-08 | $79.94 | $80.93 | $79.83 | $80.92 | $80.92 | 4,806 |
2022-09-07 | $78.44 | $80.17 | $78.44 | $80.07 | $80.07 | 3,137 |
2022-09-06 | $79.03 | $79.03 | $78.04 | $78.41 | $78.41 | 11,875 |
2022-09-02 | $80.34 | $80.49 | $78.63 | $78.84 | $78.84 | 7,014 |
2022-09-01 | $79.00 | $79.44 | $78.12 | $79.40 | $79.40 | 5,914 |
2022-08-31 | $80.26 | $80.59 | $79.39 | $79.39 | $79.39 | 7,102 |
2022-08-30 | $81.03 | $81.13 | $79.50 | $79.92 | $79.92 | 10,977 |
2022-08-29 | $80.61 | $81.25 | $80.61 | $80.75 | $80.75 | 11,733 |
2022-08-26 | $84.17 | $84.17 | $81.35 | $81.35 | $81.35 | 3,314 |
2022-08-25 | $83.31 | $84.00 | $83.25 | $84.00 | $84.00 | 7,047 |
2022-08-24 | $82.64 | $83.43 | $82.64 | $83.11 | $83.11 | 3,765 |
2022-08-23 | $82.80 | $83.00 | $82.44 | $82.44 | $82.44 | 5,626 |
2022-08-22 | $83.58 | $83.58 | $82.67 | $82.76 | $82.76 | 7,172 |
2022-08-19 | $85.51 | $85.51 | $84.55 | $84.72 | $84.72 | 4,871 |
2022-08-18 | $85.94 | $86.11 | $85.56 | $86.04 | $86.04 | 2,731 |
2022-08-17 | $85.97 | $86.46 | $85.69 | $85.96 | $85.96 | 5,489 |
2022-08-16 | $86.44 | $87.13 | $86.01 | $86.73 | $86.73 | 4,040 |
2022-08-15 | $85.76 | $86.63 | $85.76 | $86.53 | $86.53 | 7,983 |
2022-08-12 | $85.41 | $86.19 | $85.14 | $86.19 | $86.19 | 10,054 |
2022-08-11 | $85.62 | $86.13 | $84.76 | $84.83 | $84.83 | 4,892 |
2022-08-10 | $84.42 | $84.77 | $84.33 | $84.77 | $84.77 | 17,449 |
2022-08-09 | $83.17 | $83.17 | $82.56 | $82.77 | $82.77 | 5,636 |
2022-08-08 | $83.68 | $84.31 | $83.34 | $83.46 | $83.46 | 5,997 |
2022-08-05 | $82.27 | $83.23 | $82.27 | $83.17 | $83.17 | 4,729 |
2022-08-04 | $83.02 | $83.16 | $82.81 | $83.10 | $83.10 | 7,898 |
2022-08-03 | $82.02 | $83.16 | $81.78 | $83.03 | $83.03 | 6,627 |
2022-08-02 | $81.52 | $82.02 | $81.01 | $81.33 | $81.33 | 14,693 |
2022-08-01 | $81.21 | $82.10 | $81.04 | $81.69 | $81.69 | 7,949 |
2022-07-29 | $81.21 | $81.92 | $80.99 | $81.83 | $81.83 | 5,684 |
2022-07-28 | $80.74 | $81.54 | $80.05 | $81.51 | $81.51 | 10,393 |
2022-07-27 | $79.25 | $80.67 | $79.25 | $80.50 | $80.50 | 7,916 |
2022-07-26 | $79.27 | $79.27 | $78.55 | $78.65 | $78.65 | 5,767 |
2022-07-25 | $80.03 | $80.03 | $79.29 | $79.74 | $79.74 | 29,306 |
2022-07-22 | $80.81 | $80.81 | $79.59 | $79.87 | $79.87 | 4,054 |
2022-07-21 | $79.81 | $80.80 | $79.81 | $80.80 | $80.80 | 11,060 |
2022-07-20 | $79.28 | $80.40 | $79.09 | $80.21 | $80.21 | 14,880 |
2022-07-19 | $77.96 | $79.23 | $77.69 | $79.22 | $79.22 | 16,017 |
2022-07-18 | $78.05 | $78.25 | $76.96 | $76.96 | $76.96 | 24,873 |
2022-07-15 | $76.34 | $77.28 | $76.12 | $77.28 | $77.28 | 6,263 |
2022-07-14 | $75.15 | $75.38 | $74.32 | $75.30 | $75.30 | 9,813 |
2022-07-13 | $75.54 | $76.54 | $75.45 | $76.07 | $76.07 | 8,556 |
2022-07-12 | $77.04 | $77.20 | $76.40 | $76.56 | $76.56 | 6,428 |
2022-07-11 | $77.70 | $77.80 | $77.15 | $77.25 | $77.25 | 6,763 |
2022-07-08 | $78.03 | $78.58 | $77.56 | $78.12 | $78.12 | 7,647 |
2022-07-07 | $77.49 | $78.36 | $77.49 | $78.34 | $78.34 | 18,872 |
2022-07-06 | $77.35 | $77.63 | $76.65 | $77.20 | $77.20 | 5,701 |
2022-07-05 | $76.06 | $77.13 | $75.22 | $77.13 | $77.13 | 17,188 |
2022-07-01 | $75.91 | $76.98 | $75.60 | $76.89 | $76.89 | 50,637 |
2022-06-30 | $75.80 | $76.53 | $75.03 | $75.94 | $75.94 | 15,568 |
2022-06-29 | $77.24 | $77.24 | $76.35 | $76.71 | $76.71 | 5,532 |
2022-06-28 | $79.18 | $79.65 | $77.02 | $77.02 | $77.02 | 5,097 |
2022-06-27 | $78.93 | $79.02 | $78.40 | $78.69 | $78.69 | 4,025 |
2022-06-24 | $77.08 | $78.97 | $77.08 | $78.91 | $78.91 | 11,602 |
2022-06-23 | $75.85 | $76.50 | $75.35 | $76.42 | $76.42 | 40,722 |
2022-06-22 | $74.37 | $76.07 | $74.37 | $75.23 | $75.23 | 7,711 |
2022-06-21 | $74.63 | $75.61 | $74.63 | $75.22 | $75.22 | 10,011 |
2022-06-17 | $73.42 | $73.97 | $72.87 | $73.56 | $73.56 | 12,710 |
2022-06-16 | $74.60 | $74.60 | $73.27 | $73.59 | $73.30 | 8,816 |
2022-06-15 | $76.12 | $76.67 | $75.55 | $76.34 | $76.04 | 5,303 |
2022-06-14 | $76.09 | $76.09 | $74.69 | $75.17 | $74.87 | 8,576 |
2022-06-13 | $77.07 | $77.41 | $75.51 | $75.70 | $75.40 | 13,440 |
2022-06-10 | $80.14 | $80.14 | $79.08 | $79.08 | $78.77 | 6,033 |
2022-06-09 | $83.02 | $83.20 | $81.47 | $81.47 | $81.15 | 5,049 |
2022-06-08 | $83.89 | $84.21 | $83.44 | $83.45 | $83.12 | 4,517 |
2022-06-07 | $82.43 | $84.20 | $82.43 | $84.09 | $83.76 | 6,909 |
2022-06-06 | $83.89 | $83.89 | $82.95 | $83.01 | $82.68 | 4,908 |
2022-06-03 | $83.41 | $83.41 | $82.89 | $83.01 | $82.68 | 10,521 |
2022-06-02 | $82.49 | $84.14 | $82.20 | $84.14 | $83.81 | 7,159 |
2022-06-01 | $83.62 | $83.62 | $81.74 | $82.15 | $81.83 | 6,727 |
2022-05-31 | $83.54 | $83.56 | $82.39 | $82.79 | $82.46 | 7,981 |
2022-05-27 | $82.22 | $83.65 | $82.22 | $83.65 | $83.32 | 3,982 |
2022-05-26 | $80.69 | $82.01 | $80.69 | $81.75 | $81.43 | 4,365 |
2022-05-25 | $78.99 | $80.50 | $78.99 | $80.18 | $79.86 | 10,109 |
2022-05-24 | $79.24 | $79.31 | $78.21 | $79.09 | $78.78 | 6,181 |
2022-05-23 | $79.77 | $80.14 | $79.23 | $80.09 | $79.77 | 7,616 |
2022-05-20 | $79.54 | $79.65 | $77.26 | $79.10 | $78.79 | 22,933 |
2022-05-19 | $78.09 | $79.67 | $78.09 | $78.84 | $78.53 | 7,156 |
2022-05-18 | $80.78 | $80.78 | $78.30 | $78.58 | $78.27 | 5,137 |
2022-05-17 | $81.75 | $81.88 | $80.63 | $81.88 | $81.56 | 10,526 |
2022-05-16 | $80.80 | $81.06 | $80.14 | $80.28 | $79.96 | 7,357 |
2022-05-13 | $79.38 | $80.88 | $79.38 | $80.88 | $80.56 | 11,617 |
2022-05-12 | $77.76 | $78.47 | $77.37 | $78.47 | $78.16 | 16,182 |
2022-05-11 | $79.41 | $80.12 | $78.09 | $78.16 | $77.85 | 8,601 |
2022-05-10 | $81.01 | $81.01 | $78.60 | $79.44 | $79.13 | 18,267 |
2022-05-09 | $81.60 | $81.60 | $79.66 | $79.66 | $79.35 | 14,137 |
2022-05-06 | $83.15 | $83.32 | $82.00 | $82.69 | $82.36 | 10,868 |
2022-05-05 | $86.07 | $86.07 | $82.87 | $83.42 | $83.09 | 8,865 |
2022-05-04 | $84.61 | $87.00 | $83.87 | $86.99 | $86.65 | 20,478 |
2022-05-03 | $84.50 | $84.91 | $84.08 | $84.44 | $84.11 | 7,967 |
2022-05-02 | $83.70 | $84.41 | $82.66 | $84.24 | $83.91 | 8,012 |
2022-04-29 | $85.78 | $86.79 | $83.73 | $83.92 | $83.59 | 7,580 |
2022-04-28 | $85.21 | $86.95 | $84.53 | $86.59 | $86.25 | 5,679 |
2022-04-27 | $84.37 | $85.08 | $83.94 | $84.12 | $83.79 | 8,091 |
2022-04-26 | $85.94 | $85.94 | $83.89 | $83.89 | $83.56 | 9,941 |
2022-04-25 | $85.35 | $86.33 | $84.54 | $86.33 | $85.99 | 18,914 |
2022-04-22 | $88.17 | $88.17 | $85.80 | $85.80 | $85.46 | 8,562 |
2022-04-21 | $90.81 | $90.88 | $88.37 | $88.39 | $88.04 | 10,423 |
2022-04-20 | $91.28 | $91.28 | $90.30 | $90.39 | $90.03 | 21,502 |
2022-04-19 | $90.22 | $92.00 | $90.22 | $91.79 | $91.43 | 94,185 |
2022-04-18 | $90.24 | $90.52 | $89.68 | $90.16 | $89.80 | 5,160 |
2022-04-14 | $91.18 | $91.36 | $90.44 | $90.49 | $90.13 | 3,413 |
2022-04-13 | $90.16 | $91.25 | $89.79 | $91.16 | $90.80 | 8,717 |
2022-04-12 | $91.21 | $91.77 | $89.95 | $90.15 | $89.79 | 4,898 |
2022-04-11 | $91.08 | $91.08 | $90.52 | $90.52 | $90.16 | 3,172 |
2022-04-08 | $91.40 | $92.12 | $91.20 | $91.56 | $91.20 | 9,295 |
2022-04-07 | $91.35 | $92.01 | $90.62 | $91.61 | $91.25 | 7,084 |
2022-04-06 | $91.69 | $91.69 | $90.74 | $91.36 | $91.00 | 3,881 |
2022-04-05 | $93.73 | $93.80 | $92.42 | $92.42 | $92.06 | 4,242 |
2022-04-04 | $92.99 | $93.77 | $92.99 | $93.77 | $93.40 | 3,745 |
2022-04-01 | $92.75 | $92.82 | $92.26 | $92.79 | $92.42 | 8,082 |
2022-03-31 | $93.37 | $93.51 | $92.29 | $92.29 | $91.93 | 3,462 |
2022-03-30 | $94.08 | $94.32 | $93.30 | $93.59 | $93.22 | 8,447 |
2022-03-29 | $93.68 | $94.54 | $93.58 | $94.42 | $94.05 | 7,901 |
2022-03-28 | $92.08 | $92.66 | $91.44 | $92.66 | $92.29 | 4,869 |
2022-03-25 | $92.20 | $92.20 | $91.27 | $92.02 | $91.66 | 12,566 |
2022-03-24 | $91.62 | $91.96 | $90.97 | $91.96 | $91.60 | 4,707 |
2022-03-23 | $91.89 | $91.99 | $91.03 | $91.05 | $90.69 | 4,712 |
2022-03-22 | $91.44 | $92.55 | $91.44 | $92.29 | $91.93 | 6,724 |
2022-03-21 | $91.96 | $91.96 | $90.78 | $91.23 | $90.87 | 5,693 |
2022-03-18 | $90.11 | $91.90 | $90.11 | $91.90 | $91.54 | 6,997 |
2022-03-17 | $88.65 | $90.60 | $88.64 | $90.60 | $89.99 | 10,622 |
2022-03-16 | $87.69 | $88.95 | $86.87 | $88.95 | $88.35 | 7,944 |
2022-03-15 | $85.37 | $86.53 | $85.16 | $86.48 | $85.90 | 8,637 |
2022-03-14 | $85.95 | $86.31 | $84.63 | $84.79 | $84.22 | 10,444 |
2022-03-11 | $87.84 | $87.84 | $85.50 | $85.50 | $84.92 | 8,986 |
2022-03-10 | $86.57 | $87.13 | $86.09 | $87.01 | $86.42 | 7,134 |
2022-03-09 | $86.75 | $87.91 | $86.56 | $87.58 | $86.99 | 9,436 |
2022-03-08 | $85.92 | $86.97 | $85.03 | $85.03 | $84.45 | 4,551 |
2022-03-07 | $88.99 | $89.02 | $85.69 | $85.69 | $85.11 | 16,085 |
2022-03-04 | $89.44 | $89.59 | $88.19 | $88.96 | $88.36 | 19,510 |
2022-03-03 | $91.58 | $91.59 | $89.77 | $90.07 | $89.46 | 21,794 |
2022-03-02 | $90.25 | $91.30 | $89.60 | $90.92 | $90.31 | 36,019 |
2022-03-01 | $91.20 | $91.20 | $89.45 | $89.57 | $88.97 | 6,154 |
2022-02-28 | $90.06 | $91.04 | $89.80 | $90.97 | $90.36 | 6,116 |
2022-02-25 | $89.09 | $90.86 | $88.91 | $90.86 | $90.25 | 6,499 |
2022-02-24 | $84.80 | $88.66 | $84.80 | $88.59 | $87.99 | 15,516 |
2022-02-23 | $89.11 | $89.32 | $86.99 | $87.10 | $86.51 | 17,621 |
2022-02-22 | $89.59 | $90.11 | $88.22 | $88.65 | $88.05 | 14,391 |
2022-02-18 | $90.59 | $90.83 | $89.69 | $89.95 | $89.34 | 9,997 |
2022-02-17 | $92.15 | $92.15 | $90.42 | $90.52 | $89.91 | 9,298 |
2022-02-16 | $92.95 | $93.02 | $92.27 | $92.93 | $92.30 | 8,205 |
2022-02-15 | $92.96 | $93.39 | $92.71 | $93.38 | $92.75 | 6,802 |
2022-02-14 | $92.18 | $92.20 | $91.39 | $91.78 | $91.16 | 7,947 |
2022-02-11 | $94.05 | $94.07 | $91.83 | $92.23 | $91.61 | 6,260 |
2022-02-10 | $93.89 | $95.31 | $93.29 | $93.71 | $93.08 | 6,796 |
2022-02-09 | $94.14 | $94.88 | $94.14 | $94.88 | $94.24 | 6,208 |
2022-02-08 | $92.01 | $93.11 | $91.82 | $92.99 | $92.36 | 15,671 |
2022-02-07 | $92.55 | $92.81 | $92.14 | $92.19 | $91.57 | 11,091 |
2022-02-04 | $91.44 | $93.13 | $91.44 | $92.42 | $91.80 | 26,521 |
2022-02-03 | $92.83 | $92.83 | $91.57 | $91.65 | $91.03 | 19,145 |
2022-02-02 | $94.30 | $94.35 | $93.36 | $93.87 | $93.24 | 24,921 |
2022-02-01 | $94.45 | $95.36 | $93.65 | $95.36 | $94.72 | 11,051 |
2022-01-31 | $91.81 | $94.28 | $91.81 | $94.15 | $93.51 | 16,890 |
2022-01-28 | $90.15 | $91.95 | $89.25 | $91.95 | $91.33 | 15,656 |
2022-01-27 | $91.51 | $91.75 | $89.60 | $89.64 | $89.03 | 9,999 |
2022-01-26 | $91.93 | $92.34 | $88.96 | $89.75 | $89.14 | 12,923 |
2022-01-25 | $90.65 | $91.61 | $89.01 | $90.53 | $89.92 | 10,169 |
2022-01-24 | $89.74 | $91.78 | $87.17 | $91.57 | $90.95 | 14,415 |
2022-01-21 | $93.06 | $93.11 | $90.89 | $90.91 | $90.30 | 35,161 |
2022-01-20 | $95.42 | $96.78 | $93.99 | $94.09 | $93.45 | 12,210 |
2022-01-19 | $96.14 | $96.45 | $95.15 | $95.15 | $94.51 | 5,646 |
2022-01-18 | $96.64 | $96.64 | $95.55 | $95.57 | $94.92 | 12,530 |
2022-01-14 | $96.95 | $97.32 | $96.22 | $97.17 | $96.51 | 7,713 |
2022-01-13 | $99.44 | $99.44 | $97.45 | $97.60 | $96.94 | 5,416 |
2022-01-12 | $99.37 | $99.69 | $98.81 | $99.20 | $98.53 | 14,630 |
2022-01-11 | $98.06 | $99.21 | $97.84 | $99.21 | $98.54 | 9,281 |
2022-01-10 | $97.41 | $97.99 | $96.28 | $97.90 | $97.24 | 11,362 |
2022-01-07 | $99.07 | $99.19 | $98.26 | $98.40 | $97.74 | 9,021 |
2022-01-06 | $99.12 | $99.77 | $98.56 | $99.01 | $98.34 | 12,814 |
2022-01-05 | $101.45 | $101.45 | $99.20 | $99.21 | $98.54 | 8,822 |
2022-01-04 | $102.69 | $102.69 | $100.99 | $101.51 | $100.82 | 8,549 |
2022-01-03 | $102.29 | $102.35 | $101.54 | $102.13 | $101.44 | 10,055 |
2021-12-31 | $102.36 | $102.48 | $102.21 | $102.21 | $101.52 | 2,663 |
2021-12-30 | $102.41 | $103.19 | $102.41 | $102.64 | $101.95 | 10,158 |
2021-12-29 | $102.26 | $102.56 | $101.97 | $102.35 | $101.66 | 5,419 |
2021-12-28 | $102.58 | $102.88 | $102.13 | $102.15 | $101.46 | 6,219 |
2021-12-27 | $101.88 | $102.34 | $101.61 | $102.30 | $101.61 | 20,160 |
2021-12-23 | $101.40 | $101.78 | $100.95 | $101.52 | $100.83 | 9,699 |
2021-12-22 | $100.28 | $100.96 | $100.28 | $100.95 | $100.27 | 7,169 |
2021-12-21 | $98.50 | $100.20 | $98.50 | $100.20 | $99.52 | 8,813 |
2021-12-20 | $98.24 | $98.24 | $97.07 | $97.68 | $97.02 | 11,399 |
2021-12-17 | $98.96 | $99.93 | $98.43 | $99.18 | $98.51 | 11,677 |
2021-12-16 | $101.67 | $101.67 | $99.91 | $100.06 | $99.06 | 8,557 |
2021-12-15 | $99.98 | $100.99 | $98.83 | $100.91 | $99.91 | 8,095 |
2021-12-14 | $100.08 | $100.64 | $99.35 | $99.73 | $98.74 | 11,861 |
2021-12-13 | $101.57 | $101.57 | $100.60 | $100.73 | $99.73 | 7,092 |
2021-12-10 | $102.25 | $102.35 | $101.05 | $101.51 | $100.50 | 6,476 |
2021-12-09 | $102.47 | $102.47 | $101.43 | $101.43 | $100.42 | 8,467 |
2021-12-08 | $102.38 | $102.69 | $101.95 | $102.63 | $101.61 | 12,131 |
2021-12-07 | $101.25 | $102.25 | $101.25 | $102.01 | $100.99 | 9,383 |
2021-12-06 | $98.97 | $100.02 | $98.08 | $99.62 | $98.63 | 11,027 |
2021-12-03 | $99.80 | $99.80 | $97.62 | $98.44 | $97.46 | 14,802 |
2021-12-02 | $97.79 | $99.75 | $97.55 | $99.55 | $98.56 | 21,500 |
2021-12-01 | $100.91 | $101.09 | $97.33 | $97.33 | $96.36 | 58,263 |
2021-11-30 | $101.87 | $102.15 | $99.81 | $99.81 | $98.82 | 11,665 |
2021-11-29 | $102.94 | $102.94 | $101.79 | $102.46 | $101.44 | 9,804 |
2021-11-26 | $102.67 | $102.67 | $101.77 | $101.96 | $100.95 | 9,471 |
2021-11-24 | $103.06 | $104.08 | $102.80 | $104.08 | $103.04 | 12,803 |
2021-11-23 | $103.64 | $104.02 | $103.15 | $103.73 | $102.70 | 6,877 |
2021-11-22 | $105.72 | $105.72 | $103.80 | $103.80 | $102.77 | 14,553 |
2021-11-19 | $106.64 | $106.64 | $105.30 | $105.35 | $104.30 | 7,860 |
2021-11-18 | $107.19 | $107.19 | $105.86 | $106.11 | $105.05 | 10,715 |
2021-11-17 | $107.95 | $107.95 | $106.84 | $106.86 | $105.80 | 7,979 |
2021-11-16 | $107.55 | $108.24 | $107.55 | $108.00 | $106.93 | 16,249 |
2021-11-15 | $108.07 | $108.07 | $107.28 | $107.35 | $106.28 | 8,915 |
2021-11-12 | $106.66 | $107.52 | $106.51 | $107.49 | $106.42 | 11,727 |
2021-11-11 | $106.55 | $106.55 | $106.10 | $106.11 | $105.05 | 11,064 |
2021-11-10 | $107.26 | $107.52 | $105.99 | $106.25 | $105.19 | 14,661 |
2021-11-09 | $107.98 | $107.98 | $107.02 | $107.48 | $106.41 | 16,896 |
2021-11-08 | $108.28 | $108.28 | $107.74 | $107.99 | $106.92 | 26,781 |
2021-11-05 | $108.14 | $108.14 | $107.42 | $107.65 | $106.58 | 11,848 |
2021-11-04 | $108.06 | $108.23 | $107.58 | $107.85 | $106.78 | 17,779 |
2021-11-03 | $107.21 | $107.78 | $107.08 | $107.76 | $106.69 | 6,196 |
2021-11-02 | $107.69 | $107.69 | $107.13 | $107.18 | $106.11 | 16,590 |
2021-11-01 | $107.55 | $107.62 | $107.14 | $107.39 | $106.32 | 7,254 |
2021-10-29 | $106.54 | $107.03 | $106.51 | $107.02 | $105.95 | 8,334 |
2021-10-28 | $106.03 | $106.64 | $106.03 | $106.61 | $105.55 | 9,598 |
2021-10-27 | $107.43 | $107.43 | $105.62 | $105.64 | $104.59 | 13,058 |
2021-10-26 | $108.38 | $108.38 | $107.26 | $107.38 | $106.31 | 13,352 |
2021-10-25 | $107.73 | $108.07 | $107.39 | $107.92 | $106.85 | 7,103 |
2021-10-22 | $107.09 | $107.41 | $106.89 | $107.21 | $106.14 | 6,726 |
2021-10-21 | $106.63 | $106.97 | $106.50 | $106.90 | $105.84 | 5,476 |
2021-10-20 | $106.50 | $106.56 | $106.23 | $106.56 | $105.50 | 5,896 |
2021-10-19 | $106.43 | $106.43 | $106.14 | $106.32 | $105.26 | 10,631 |
2021-10-18 | $105.29 | $105.83 | $105.16 | $105.78 | $104.73 | 4,929 |
2021-10-15 | $105.76 | $105.76 | $105.56 | $105.64 | $104.59 | 9,222 |
2021-10-14 | $104.60 | $105.08 | $104.52 | $105.00 | $103.95 | 7,143 |
2021-10-13 | $103.10 | $103.37 | $102.64 | $103.31 | $102.28 | 6,482 |
2021-10-12 | $102.61 | $102.95 | $102.38 | $102.60 | $101.58 | 4,210 |
2021-10-11 | $103.03 | $103.46 | $102.01 | $102.01 | $100.99 | 5,665 |
2021-10-08 | $103.88 | $103.88 | $102.95 | $103.01 | $101.98 | 2,394 |
2021-10-07 | $103.55 | $104.08 | $103.46 | $103.52 | $102.49 | 11,907 |
2021-10-06 | $101.21 | $102.46 | $100.65 | $102.46 | $101.44 | 11,113 |
2021-10-05 | $101.39 | $102.47 | $101.39 | $101.93 | $100.92 | 9,812 |
2021-10-04 | $102.30 | $102.38 | $100.31 | $100.79 | $99.79 | 16,647 |
2021-10-01 | $101.45 | $102.51 | $100.97 | $102.42 | $101.40 | 10,819 |
2021-09-30 | $102.22 | $102.22 | $100.97 | $100.97 | $99.97 | 6,685 |
2021-09-29 | $102.43 | $102.52 | $101.88 | $101.88 | $100.87 | 4,926 |
2021-09-28 | $103.55 | $103.55 | $101.84 | $101.84 | $100.82 | 6,328 |
2021-09-27 | $104.36 | $104.48 | $104.01 | $104.01 | $102.97 | 6,647 |
2021-09-24 | $103.99 | $104.40 | $103.99 | $104.40 | $103.36 | 3,763 |
2021-09-23 | $103.83 | $104.88 | $103.73 | $104.58 | $103.54 | 4,695 |
2021-09-22 | $102.49 | $103.40 | $102.28 | $102.96 | $101.94 | 6,129 |
2021-09-21 | $102.80 | $102.80 | $101.83 | $101.84 | $100.83 | 11,249 |
2021-09-20 | $102.26 | $102.42 | $100.81 | $101.96 | $100.95 | 11,213 |
2021-09-17 | $104.38 | $104.38 | $103.53 | $103.83 | $102.80 | 15,984 |
2021-09-16 | $104.25 | $104.62 | $103.93 | $104.46 | $103.28 | 5,258 |
2021-09-15 | $103.70 | $104.36 | $103.18 | $104.30 | $103.12 | 5,434 |
2021-09-14 | $104.59 | $104.59 | $103.33 | $103.46 | $102.29 | 9,776 |
2021-09-13 | $104.92 | $104.92 | $103.68 | $104.09 | $102.92 | 9,118 |
2021-09-10 | $105.59 | $105.59 | $104.14 | $104.19 | $103.02 | 6,876 |
2021-09-09 | $105.15 | $105.78 | $105.02 | $105.06 | $103.88 | 5,234 |
2021-09-08 | $105.58 | $105.66 | $104.81 | $105.08 | $103.90 | 4,801 |
2021-09-07 | $106.46 | $106.46 | $105.68 | $105.68 | $104.49 | 5,934 |
2021-09-03 | $106.11 | $106.29 | $105.92 | $106.29 | $105.09 | 5,932 |
2021-09-02 | $106.58 | $106.58 | $105.98 | $106.23 | $105.03 | 4,164 |
2021-09-01 | $106.06 | $106.43 | $105.97 | $106.07 | $104.87 | 9,455 |
2021-08-31 | $106.02 | $106.02 | $105.68 | $105.82 | $104.63 | 7,436 |
2021-08-30 | $106.14 | $106.14 | $105.78 | $105.89 | $104.70 | 4,886 |
2021-08-27 | $105.04 | $105.81 | $104.93 | $105.78 | $104.59 | 7,933 |
2021-08-26 | $105.08 | $105.08 | $104.58 | $104.58 | $103.40 | 4,017 |
2021-08-25 | $105.53 | $105.53 | $105.14 | $105.42 | $104.23 | 6,616 |
2021-08-24 | $105.00 | $105.45 | $105.00 | $105.25 | $104.06 | 9,702 |
2021-08-23 | $104.45 | $104.84 | $104.45 | $104.72 | $103.54 | 5,166 |
2021-08-20 | $103.09 | $103.73 | $103.03 | $103.72 | $102.55 | 6,068 |
2021-08-19 | $101.92 | $103.07 | $101.92 | $102.76 | $101.60 | 7,173 |
2021-08-18 | $103.78 | $103.83 | $102.91 | $102.91 | $101.75 | 2,350 |
2021-08-17 | $103.63 | $103.66 | $102.97 | $103.55 | $102.38 | 7,122 |
2021-08-16 | $104.27 | $104.35 | $103.55 | $104.31 | $103.14 | 13,821 |
2021-08-13 | $104.61 | $104.65 | $104.42 | $104.51 | $103.33 | 6,723 |
2021-08-12 | $104.06 | $104.22 | $103.83 | $104.21 | $103.04 | 5,328 |
2021-08-11 | $104.02 | $104.15 | $103.81 | $104.10 | $102.93 | 7,372 |
2021-08-10 | $104.51 | $104.51 | $103.78 | $103.84 | $102.67 | 21,030 |
2021-08-09 | $104.24 | $104.24 | $104.07 | $104.14 | $102.97 | 19,381 |
2021-08-06 | $104.60 | $104.60 | $104.17 | $104.26 | $103.08 | 6,413 |
2021-08-05 | $103.83 | $104.43 | $103.70 | $104.43 | $103.25 | 10,039 |
2021-08-04 | $103.56 | $103.65 | $103.38 | $103.57 | $102.40 | 5,302 |
2021-08-03 | $103.55 | $103.66 | $103.25 | $103.66 | $102.49 | 4,476 |
2021-08-02 | $104.01 | $104.01 | $103.20 | $103.36 | $102.20 | 6,848 |
2021-07-30 | $103.55 | $103.61 | $103.27 | $103.35 | $102.19 | 4,336 |
2021-07-29 | $104.28 | $104.36 | $103.90 | $103.91 | $102.74 | 4,756 |
2021-07-28 | $104.08 | $104.20 | $103.65 | $104.05 | $102.88 | 5,261 |
2021-07-27 | $104.28 | $104.28 | $103.19 | $103.85 | $102.68 | 4,184 |
2021-07-26 | $104.65 | $104.65 | $104.12 | $104.49 | $103.31 | 4,222 |
2021-07-23 | $104.17 | $104.58 | $103.96 | $104.58 | $103.40 | 4,733 |
2021-07-22 | $103.30 | $103.53 | $103.13 | $103.53 | $102.36 | 2,966 |
2021-07-21 | $102.47 | $103.33 | $102.47 | $103.33 | $102.17 | 10,122 |
2021-07-20 | $101.00 | $102.73 | $100.78 | $102.40 | $101.25 | 12,809 |
2021-07-19 | $100.98 | $100.98 | $99.84 | $100.54 | $99.41 | 13,157 |
2021-07-16 | $103.38 | $103.38 | $101.89 | $101.99 | $100.84 | 8,914 |
2021-07-15 | $102.99 | $102.99 | $102.27 | $102.73 | $101.57 | 14,062 |
2021-07-14 | $103.64 | $103.64 | $102.82 | $103.14 | $101.98 | 12,819 |
2021-07-13 | $103.39 | $103.52 | $102.95 | $103.03 | $101.87 | 8,650 |
2021-07-12 | $103.08 | $103.42 | $102.95 | $103.42 | $102.25 | 4,781 |
2021-07-09 | $102.14 | $102.97 | $102.02 | $102.91 | $101.75 | 6,321 |
2021-07-08 | $101.00 | $101.73 | $100.95 | $101.49 | $100.35 | 13,376 |
2021-07-07 | $102.18 | $102.55 | $102.02 | $102.43 | $101.28 | 9,509 |
2021-07-06 | $102.66 | $102.66 | $101.67 | $102.18 | $101.03 | 12,260 |
2021-07-02 | $102.61 | $102.61 | $102.26 | $102.59 | $101.43 | 5,683 |
2021-07-01 | $101.93 | $102.12 | $101.72 | $102.12 | $100.97 | 51,180 |
2021-06-30 | $101.65 | $101.66 | $101.45 | $101.60 | $100.45 | 15,352 |
2021-06-29 | $102.11 | $102.11 | $101.60 | $101.67 | $100.52 | 7,512 |
2021-06-28 | $101.91 | $101.91 | $101.52 | $101.77 | $100.62 | 6,500 |
2021-06-25 | $101.38 | $101.91 | $101.38 | $101.91 | $100.76 | 6,744 |
2021-06-24 | $100.65 | $100.95 | $100.65 | $100.84 | $99.70 | 6,813 |
2021-06-23 | $100.07 | $100.23 | $99.85 | $99.98 | $98.85 | 8,600 |
2021-06-22 | $99.29 | $100.00 | $99.11 | $99.90 | $98.77 | 8,555 |
2021-06-21 | $98.75 | $99.46 | $98.30 | $99.46 | $98.34 | 9,966 |
2021-06-18 | $98.29 | $98.55 | $98.07 | $98.09 | $96.98 | 12,874 |
2021-06-17 | $99.76 | $99.76 | $98.92 | $99.45 | $98.07 | 9,217 |
2021-06-16 | $100.49 | $100.49 | $99.19 | $99.68 | $98.30 | 9,756 |
2021-06-15 | $100.85 | $100.85 | $100.18 | $100.22 | $98.83 | 6,553 |
2021-06-14 | $100.75 | $100.75 | $100.21 | $100.66 | $99.27 | 4,090 |
2021-06-11 | $100.29 | $100.50 | $100.14 | $100.50 | $99.11 | 4,838 |
2021-06-10 | $99.98 | $100.18 | $99.68 | $100.09 | $98.70 | 5,244 |
2021-06-09 | $100.24 | $100.24 | $99.74 | $99.74 | $98.36 | 6,264 |
2021-06-08 | $100.24 | $100.24 | $99.64 | $100.11 | $98.72 | 7,665 |
2021-06-07 | $100.38 | $100.38 | $99.89 | $100.02 | $98.63 | 9,005 |
2021-06-04 | $99.97 | $100.24 | $99.80 | $100.16 | $98.77 | 7,706 |
2021-06-03 | $99.65 | $99.66 | $99.17 | $99.36 | $97.98 | 9,933 |
2021-06-02 | $100.07 | $100.21 | $99.89 | $100.04 | $98.65 | 8,539 |
2021-06-01 | $100.50 | $100.50 | $99.55 | $99.77 | $98.39 | 10,725 |
2021-05-28 | $99.97 | $100.08 | $99.72 | $99.76 | $98.38 | 8,449 |
2021-05-27 | $99.84 | $99.84 | $99.42 | $99.48 | $98.10 | 6,495 |
2021-05-26 | $99.35 | $99.45 | $99.23 | $99.34 | $97.96 | 19,044 |
2021-05-25 | $99.64 | $99.64 | $99.01 | $99.01 | $97.64 | 13,230 |
2021-05-24 | $98.86 | $99.31 | $98.83 | $99.15 | $97.78 | 13,962 |
2021-05-21 | $98.78 | $98.89 | $98.20 | $98.20 | $96.84 | 11,871 |
2021-05-20 | $97.64 | $98.52 | $97.59 | $98.20 | $96.84 | 8,388 |
2021-05-19 | $96.41 | $97.22 | $95.98 | $97.16 | $95.81 | 10,514 |
2021-05-18 | $98.33 | $98.35 | $97.52 | $97.52 | $96.17 | 7,885 |
2021-05-17 | $98.16 | $98.16 | $97.66 | $98.07 | $96.71 | 8,702 |
2021-05-14 | $97.58 | $98.49 | $97.45 | $98.34 | $96.98 | 9,286 |
2021-05-13 | $96.50 | $97.27 | $96.24 | $96.89 | $95.55 | 5,529 |
2021-05-12 | $97.84 | $97.84 | $95.92 | $96.00 | $94.67 | 9,607 |
2021-05-11 | $97.82 | $98.17 | $97.14 | $98.14 | $96.78 | 8,742 |
2021-05-10 | $100.01 | $100.01 | $98.71 | $98.71 | $97.34 | 11,726 |
2021-05-07 | $98.80 | $99.78 | $98.80 | $99.71 | $98.33 | 8,854 |
2021-05-06 | $98.68 | $98.68 | $97.74 | $98.54 | $97.17 | 7,741 |
2021-05-05 | $98.91 | $98.91 | $98.29 | $98.31 | $96.95 | 9,300 |
2021-05-04 | $98.95 | $98.95 | $97.98 | $98.62 | $97.25 | 10,628 |
2021-05-03 | $99.81 | $99.81 | $99.15 | $99.23 | $97.86 | 11,500 |
2021-04-30 | $99.64 | $99.64 | $99.03 | $99.11 | $97.74 | 12,949 |
2021-04-29 | $99.99 | $100.08 | $99.22 | $100.03 | $98.64 | 13,352 |
2021-04-28 | $99.54 | $99.60 | $99.31 | $99.36 | $97.98 | 9,488 |
2021-04-27 | $99.92 | $99.92 | $99.40 | $99.54 | $98.16 | 12,726 |
2021-04-26 | $99.07 | $99.63 | $99.07 | $99.57 | $98.19 | 9,548 |
2021-04-23 | $98.40 | $99.46 | $98.37 | $99.10 | $97.73 | 10,858 |
2021-04-22 | $98.93 | $99.13 | $97.84 | $98.20 | $96.84 | 7,847 |
2021-04-21 | $97.70 | $98.61 | $97.52 | $98.60 | $97.23 | 7,625 |
2021-04-20 | $98.29 | $98.57 | $97.56 | $97.95 | $96.59 | 15,464 |
2021-04-19 | $99.26 | $99.26 | $98.41 | $98.72 | $97.35 | 11,492 |
2021-04-16 | $99.22 | $99.51 | $99.16 | $99.33 | $97.95 | 7,541 |
2021-04-15 | $98.73 | $99.04 | $98.61 | $98.97 | $97.60 | 8,184 |
2021-04-14 | $98.08 | $98.66 | $97.97 | $98.07 | $96.71 | 7,757 |
2021-04-13 | $98.20 | $98.30 | $97.81 | $98.21 | $96.85 | 7,863 |
2021-04-12 | $98.11 | $98.18 | $97.89 | $98.15 | $96.79 | 4,146 |
2021-04-09 | $97.60 | $98.12 | $97.58 | $98.12 | $96.76 | 7,465 |
2021-04-08 | $97.35 | $97.63 | $97.18 | $97.60 | $96.25 | 11,242 |
2021-04-07 | $97.27 | $97.36 | $96.86 | $96.97 | $95.63 | 28,092 |
2021-04-06 | $96.82 | $97.37 | $96.82 | $97.05 | $95.71 | 11,402 |
2021-04-05 | $96.90 | $96.90 | $96.41 | $96.72 | $95.38 | 9,972 |
2021-04-01 | $95.80 | $96.01 | $95.65 | $96.01 | $94.68 | 3,696 |
2021-03-31 | $95.04 | $95.36 | $94.89 | $94.94 | $93.63 | 10,234 |
2021-03-30 | $94.56 | $94.78 | $94.07 | $94.61 | $93.30 | 9,755 |
2021-03-29 | $94.91 | $94.91 | $93.94 | $94.51 | $93.20 | 7,669 |
2021-03-26 | $94.05 | $95.26 | $93.71 | $95.10 | $93.78 | 11,011 |
2021-03-25 | $92.83 | $93.79 | $92.17 | $93.71 | $92.41 | 6,198 |
2021-03-24 | $94.74 | $94.74 | $93.36 | $93.36 | $92.07 | 13,748 |
2021-03-23 | $95.28 | $95.28 | $94.07 | $94.23 | $92.92 | 7,256 |
2021-03-22 | $95.08 | $95.52 | $94.73 | $95.21 | $93.89 | 7,265 |
2021-03-19 | $95.10 | $95.28 | $94.41 | $94.85 | $93.54 | 7,694 |
2021-03-18 | $96.55 | $96.71 | $95.17 | $95.34 | $93.73 | 8,443 |
2021-03-17 | $96.43 | $97.06 | $95.91 | $96.83 | $95.19 | 8,646 |
2021-03-16 | $97.29 | $97.29 | $96.35 | $96.57 | $94.93 | 8,616 |
2021-03-15 | $96.73 | $97.10 | $96.03 | $97.10 | $95.45 | 15,377 |
2021-03-12 | $95.94 | $96.36 | $95.61 | $96.34 | $94.71 | 12,942 |
2021-03-11 | $95.51 | $96.20 | $95.45 | $95.95 | $94.32 | 5,804 |
2021-03-10 | $94.77 | $94.99 | $94.47 | $94.59 | $92.99 | 9,805 |
2021-03-09 | $93.98 | $94.56 | $93.73 | $93.79 | $92.20 | 6,245 |
2021-03-08 | $93.31 | $93.69 | $92.73 | $92.85 | $91.28 | 7,861 |
2021-03-05 | $92.60 | $92.72 | $89.85 | $92.71 | $91.14 | 16,500 |
2021-03-04 | $93.22 | $93.22 | $90.01 | $91.25 | $89.70 | 14,634 |
2021-03-03 | $94.85 | $94.85 | $93.25 | $93.26 | $91.68 | 9,326 |
2021-03-02 | $95.57 | $95.57 | $94.92 | $94.92 | $93.31 | 7,469 |
2021-03-01 | $94.56 | $95.76 | $94.56 | $95.44 | $93.82 | 9,004 |
2021-02-26 | $94.23 | $94.23 | $92.25 | $93.25 | $91.67 | 14,464 |
2021-02-25 | $96.12 | $96.12 | $93.27 | $93.72 | $92.13 | 9,005 |
2021-02-24 | $94.95 | $96.16 | $94.47 | $96.11 | $94.48 | 8,251 |
2021-02-23 | $94.65 | $95.25 | $93.44 | $94.97 | $93.36 | 10,069 |
2021-02-22 | $95.19 | $95.92 | $94.91 | $94.98 | $93.37 | 10,847 |
2021-02-19 | $96.10 | $96.10 | $95.39 | $95.45 | $93.83 | 7,949 |
2021-02-18 | $95.50 | $95.73 | $94.69 | $95.57 | $93.95 | 11,984 |
2021-02-17 | $95.87 | $96.04 | $95.19 | $96.03 | $94.40 | 9,823 |
2021-02-16 | $96.79 | $96.79 | $96.00 | $96.17 | $94.54 | 12,799 |
2021-02-12 | $95.52 | $96.07 | $95.52 | $96.06 | $94.43 | 17,058 |
2021-02-11 | $95.42 | $95.61 | $94.94 | $95.26 | $93.64 | 5,522 |
2021-02-10 | $95.48 | $95.48 | $94.38 | $94.88 | $93.27 | 8,202 |
2021-02-09 | $94.59 | $94.84 | $94.29 | $94.70 | $93.09 | 8,197 |
2021-02-08 | $93.97 | $94.62 | $93.97 | $94.61 | $93.00 | 13,616 |
2021-02-05 | $93.44 | $93.44 | $92.86 | $93.19 | $91.61 | 10,460 |
2021-02-04 | $91.26 | $92.47 | $91.26 | $92.43 | $90.87 | 5,385 |
2021-02-03 | $90.98 | $90.98 | $90.33 | $90.65 | $89.11 | 8,833 |
2021-02-02 | $90.00 | $91.09 | $90.00 | $90.82 | $89.28 | 7,800 |
2021-02-01 | $88.70 | $89.43 | $88.18 | $89.31 | $87.80 | 8,473 |
2021-01-29 | $89.09 | $89.10 | $87.48 | $87.87 | $86.38 | 11,731 |
2021-01-28 | $88.54 | $90.12 | $88.54 | $89.62 | $88.10 | 6,596 |
2021-01-27 | $89.29 | $89.29 | $87.56 | $87.77 | $86.28 | 20,975 |
2021-01-26 | $91.46 | $91.46 | $90.36 | $90.36 | $88.83 | 11,662 |
2021-01-25 | $91.59 | $91.59 | $90.46 | $91.04 | $89.49 | 11,973 |
2021-01-22 | $91.43 | $91.59 | $91.23 | $91.56 | $90.00 | 17,588 |
2021-01-21 | $92.62 | $92.63 | $91.43 | $91.72 | $90.16 | 9,831 |
2021-01-20 | $91.81 | $92.21 | $91.76 | $92.14 | $90.58 | 9,715 |
2021-01-19 | $90.92 | $91.11 | $90.74 | $91.03 | $89.49 | 11,053 |
2021-01-15 | $90.72 | $90.72 | $89.96 | $90.18 | $88.65 | 11,699 |
2021-01-14 | $91.62 | $91.67 | $90.90 | $90.90 | $89.36 | 11,558 |
2021-01-13 | $91.08 | $91.42 | $90.93 | $91.13 | $89.58 | 13,456 |
2021-01-12 | $91.25 | $91.25 | $90.51 | $91.13 | $89.58 | 4,134 |
2021-01-11 | $91.08 | $91.51 | $90.67 | $91.04 | $89.49 | 13,834 |
2021-01-08 | $91.65 | $91.73 | $90.86 | $91.63 | $90.08 | 7,641 |
2021-01-07 | $90.63 | $91.11 | $90.63 | $91.06 | $89.52 | 6,067 |
2021-01-06 | $88.90 | $90.34 | $88.90 | $89.88 | $88.36 | 9,784 |
2021-01-05 | $88.28 | $89.22 | $88.28 | $89.01 | $87.50 | 4,094 |
2021-01-04 | $90.00 | $90.00 | $87.43 | $88.32 | $86.82 | 21,600 |
2020-12-31 | $89.31 | $89.67 | $88.86 | $89.66 | $88.14 | 7,547 |
2020-12-30 | $88.97 | $89.21 | $88.75 | $89.05 | $87.54 | 23,067 |
2020-12-29 | $89.52 | $89.52 | $88.38 | $88.56 | $87.06 | 6,197 |
2020-12-28 | $89.71 | $89.73 | $88.97 | $89.00 | $87.49 | 4,903 |
2020-12-24 | $88.99 | $88.99 | $88.46 | $88.75 | $87.24 | 4,838 |
2020-12-23 | $89.15 | $89.17 | $88.80 | $88.81 | $87.30 | 8,204 |
2020-12-22 | $88.47 | $88.81 | $88.43 | $88.63 | $87.13 | 9,204 |
2020-12-21 | $87.93 | $88.66 | $87.16 | $88.45 | $86.95 | 14,470 |
2020-12-18 | $89.27 | $89.27 | $88.44 | $89.08 | $87.57 | 10,828 |
2020-12-17 | $88.93 | $89.34 | $88.93 | $89.31 | $87.51 | 6,088 |
2020-12-16 | $88.53 | $88.56 | $88.17 | $88.49 | $86.71 | 11,957 |
2020-12-15 | $87.63 | $88.10 | $87.35 | $88.05 | $86.28 | 20,533 |
2020-12-14 | $88.05 | $88.23 | $87.06 | $87.06 | $85.31 | 3,750 |
2020-12-11 | $86.89 | $87.16 | $86.41 | $87.11 | $85.35 | 5,838 |
2020-12-10 | $86.31 | $87.02 | $86.31 | $86.98 | $85.23 | 5,679 |
2020-12-09 | $87.66 | $87.66 | $86.49 | $86.61 | $84.87 | 19,355 |
2020-12-08 | $86.90 | $87.56 | $86.90 | $87.38 | $85.62 | 7,815 |
2020-12-07 | $87.88 | $87.88 | $86.93 | $87.06 | $85.31 | 15,141 |
2020-12-04 | $86.57 | $87.14 | $86.57 | $87.14 | $85.39 | 5,616 |
2020-12-03 | $85.89 | $86.45 | $85.87 | $86.02 | $84.29 | 75,965 |
2020-12-02 | $85.70 | $85.84 | $85.46 | $85.79 | $84.06 | 77,397 |
2020-12-01 | $86.02 | $86.30 | $85.84 | $85.91 | $84.18 | 74,232 |
2020-11-30 | $85.66 | $85.66 | $84.66 | $85.04 | $83.33 | 6,430 |
2020-11-27 | $85.56 | $85.59 | $85.32 | $85.49 | $83.77 | 14,438 |
2020-11-25 | $85.28 | $85.47 | $84.95 | $85.44 | $83.72 | 6,021 |
2020-11-24 | $84.91 | $85.44 | $84.62 | $85.24 | $83.53 | 7,310 |
2020-11-23 | $83.53 | $84.14 | $83.38 | $83.89 | $82.20 | 3,205 |
2020-11-20 | $83.09 | $83.22 | $82.98 | $82.98 | $81.31 | 4,529 |
2020-11-19 | $82.77 | $83.24 | $82.44 | $83.24 | $81.57 | 4,877 |
2020-11-18 | $83.83 | $83.83 | $82.81 | $82.81 | $81.14 | 5,104 |
2020-11-17 | $82.87 | $83.68 | $82.76 | $83.48 | $81.80 | 9,323 |
2020-11-16 | $83.04 | $83.64 | $83.04 | $83.64 | $81.96 | 13,617 |
2020-11-13 | $81.71 | $82.32 | $81.71 | $82.32 | $80.66 | 2,866 |
2020-11-12 | $81.74 | $81.93 | $80.90 | $81.12 | $79.49 | 6,143 |
2020-11-11 | $82.10 | $82.27 | $81.79 | $82.11 | $80.46 | 5,203 |
2020-11-10 | $81.42 | $81.83 | $81.11 | $81.64 | $80.00 | 9,289 |
2020-11-09 | $83.28 | $83.96 | $81.75 | $81.75 | $80.10 | 13,335 |
2020-11-06 | $79.96 | $80.01 | $79.70 | $79.97 | $78.36 | 4,699 |
2020-11-05 | $79.79 | $80.10 | $79.71 | $79.97 | $78.36 | 5,941 |
2020-11-04 | $77.99 | $79.32 | $77.60 | $78.45 | $76.87 | 15,045 |
2020-11-03 | $76.34 | $77.20 | $76.34 | $76.96 | $75.41 | 3,207 |
2020-11-02 | $75.30 | $75.68 | $75.29 | $75.58 | $74.06 | 3,644 |
2020-10-30 | $75.07 | $75.07 | $73.85 | $74.55 | $73.05 | 5,160 |
2020-10-29 | $74.91 | $75.97 | $74.88 | $75.71 | $74.19 | 5,581 |
2020-10-28 | $76.00 | $76.00 | $74.71 | $74.71 | $73.21 | 6,814 |
2020-10-27 | $77.88 | $77.88 | $77.13 | $77.14 | $75.59 | 7,261 |
2020-10-26 | $78.66 | $78.66 | $76.85 | $77.55 | $75.99 | 9,558 |
2020-10-23 | $78.93 | $79.15 | $78.62 | $79.15 | $77.55 | 4,377 |
2020-10-22 | $78.49 | $78.73 | $78.27 | $78.73 | $77.15 | 4,941 |
2020-10-21 | $78.55 | $78.89 | $78.44 | $78.44 | $76.86 | 3,989 |
2020-10-20 | $78.87 | $79.07 | $78.74 | $78.79 | $77.20 | 1,609 |
2020-10-19 | $80.05 | $80.05 | $78.45 | $78.53 | $76.95 | 5,464 |
2020-10-16 | $80.21 | $80.21 | $79.71 | $79.71 | $78.10 | 5,083 |
2020-10-15 | $79.03 | $79.82 | $78.93 | $79.82 | $78.21 | 4,253 |
2020-10-14 | $80.69 | $80.92 | $79.73 | $79.87 | $78.26 | 6,955 |
2020-10-13 | $80.84 | $80.87 | $80.47 | $80.67 | $79.05 | 5,201 |
2020-10-12 | $80.86 | $81.12 | $80.56 | $80.85 | $79.22 | 6,958 |
2020-10-09 | $79.97 | $80.34 | $79.93 | $80.34 | $78.72 | 6,651 |
2020-10-08 | $79.13 | $79.49 | $78.97 | $79.49 | $77.89 | 23,203 |
2020-10-07 | $78.48 | $78.96 | $78.46 | $78.92 | $77.33 | 6,116 |
2020-10-06 | $78.51 | $78.87 | $77.24 | $77.33 | $75.77 | 8,008 |
2020-10-05 | $77.76 | $78.13 | $77.69 | $78.13 | $76.55 | 2,774 |
2020-10-02 | $75.74 | $77.00 | $75.74 | $76.78 | $75.23 | 4,575 |
2020-10-01 | $77.15 | $77.27 | $76.84 | $77.11 | $75.56 | 8,152 |
2020-09-30 | $76.23 | $77.15 | $76.23 | $76.66 | $75.12 | 2,619 |
2020-09-29 | $76.48 | $76.49 | $76.00 | $76.06 | $74.53 | 6,034 |
2020-09-28 | $76.28 | $76.32 | $76.13 | $76.27 | $74.74 | 2,407 |
2020-09-25 | $73.77 | $75.08 | $73.69 | $75.01 | $73.50 | 4,466 |
2020-09-24 | $73.62 | $74.52 | $73.44 | $73.87 | $72.38 | 7,234 |
2020-09-23 | $75.51 | $75.51 | $73.72 | $73.72 | $72.24 | 3,900 |
2020-09-22 | $74.36 | $75.14 | $74.35 | $75.08 | $73.57 | 7,170 |
2020-09-21 | $74.34 | $74.34 | $73.39 | $74.23 | $72.74 | 9,309 |
2020-09-18 | $76.12 | $76.12 | $74.67 | $75.36 | $73.85 | 4,255 |
2020-09-17 | $75.95 | $76.43 | $75.52 | $76.03 | $74.32 | 3,414 |
2020-09-16 | $77.49 | $77.71 | $76.93 | $76.93 | $75.20 | 6,249 |
2020-09-15 | $77.23 | $77.37 | $76.97 | $77.12 | $75.39 | 4,754 |
2020-09-14 | $76.22 | $76.78 | $76.22 | $76.70 | $74.98 | 4,157 |
2020-09-11 | $76.18 | $76.18 | $74.95 | $75.45 | $73.76 | 8,382 |
2020-09-10 | $77.11 | $77.27 | $75.52 | $75.68 | $73.98 | 3,990 |
2020-09-09 | $76.63 | $77.14 | $76.11 | $76.88 | $75.15 | 3,424 |
2020-09-08 | $76.57 | $76.69 | $75.82 | $75.82 | $74.12 | 11,348 |
2020-09-04 | $78.39 | $78.39 | $76.10 | $77.28 | $75.55 | 14,887 |
2020-09-03 | $79.97 | $80.01 | $77.67 | $78.12 | $76.37 | 9,109 |
2020-09-02 | $79.34 | $80.51 | $79.34 | $80.46 | $78.66 | 7,631 |
2020-09-01 | $78.59 | $79.07 | $78.35 | $79.07 | $77.29 | 8,047 |
2020-08-31 | $78.85 | $78.85 | $78.31 | $78.53 | $76.76 | 5,054 |
2020-08-28 | $78.62 | $78.85 | $78.23 | $78.84 | $77.07 | 4,938 |
2020-08-27 | $78.40 | $78.53 | $77.93 | $78.26 | $76.50 | 4,238 |
2020-08-26 | $77.63 | $78.03 | $77.59 | $77.98 | $76.23 | 15,272 |
2020-08-25 | $77.25 | $77.40 | $77.06 | $77.39 | $75.65 | 11,752 |
2020-08-24 | $76.69 | $77.07 | $76.60 | $77.07 | $75.34 | 3,464 |
2020-08-21 | $76.16 | $76.24 | $76.00 | $76.24 | $74.53 | 5,726 |
2020-08-20 | $75.76 | $76.33 | $75.76 | $76.27 | $74.56 | 5,049 |
2020-08-19 | $76.47 | $76.57 | $76.15 | $76.15 | $74.44 | 5,374 |
2020-08-18 | $76.57 | $76.57 | $75.95 | $76.20 | $74.49 | 7,356 |
2020-08-17 | $76.26 | $76.41 | $76.26 | $76.35 | $74.64 | 4,416 |
2020-08-14 | $76.06 | $76.14 | $75.85 | $75.95 | $74.25 | 2,613 |
2020-08-13 | $75.99 | $76.18 | $75.93 | $75.98 | $74.28 | 4,671 |
2020-08-12 | $75.98 | $76.17 | $75.98 | $76.03 | $74.33 | 3,275 |
2020-08-11 | $76.00 | $76.41 | $75.33 | $75.38 | $73.69 | 3,280 |
2020-08-10 | $75.86 | $75.86 | $75.35 | $75.70 | $74.00 | 4,743 |
2020-08-07 | $75.36 | $75.70 | $75.14 | $75.70 | $74.00 | 5,231 |
2020-08-06 | $75.51 | $75.74 | $75.24 | $75.73 | $74.03 | 5,972 |
2020-08-05 | $74.98 | $75.45 | $74.98 | $75.43 | $73.74 | 1,820 |
2020-08-04 | $73.92 | $74.38 | $73.92 | $74.38 | $72.72 | 3,393 |
2020-08-03 | $73.55 | $74.13 | $73.51 | $74.00 | $72.34 | 4,947 |
2020-07-31 | $73.16 | $73.40 | $72.47 | $73.40 | $71.75 | 5,325 |
2020-07-30 | $73.09 | $73.40 | $72.73 | $73.38 | $71.73 | 1,625 |
2020-07-29 | $72.99 | $73.65 | $72.99 | $73.64 | $71.99 | 2,220 |
2020-07-28 | $72.97 | $73.14 | $72.59 | $72.65 | $71.02 | 8,265 |
2020-07-27 | $72.80 | $73.11 | $72.45 | $73.08 | $71.44 | 2,923 |
2020-07-24 | $72.64 | $72.97 | $72.42 | $72.58 | $70.95 | 5,855 |
2020-07-23 | $73.48 | $73.93 | $72.90 | $72.97 | $71.34 | 3,585 |
2020-07-22 | $73.05 | $73.63 | $73.05 | $73.63 | $71.98 | 4,435 |
2020-07-21 | $73.51 | $73.60 | $73.13 | $73.17 | $71.52 | 3,122 |
2020-07-20 | $72.66 | $73.18 | $72.42 | $73.04 | $71.40 | 8,533 |
2020-07-17 | $72.73 | $72.83 | $72.50 | $72.67 | $71.04 | 3,978 |
2020-07-16 | $72.58 | $72.67 | $72.31 | $72.66 | $71.03 | 8,627 |
2020-07-15 | $72.86 | $72.98 | $72.30 | $72.93 | $71.29 | 4,451 |
2020-07-14 | $70.88 | $72.32 | $70.60 | $71.93 | $70.32 | 14,636 |
2020-07-13 | $72.53 | $72.90 | $71.26 | $71.28 | $69.68 | 5,827 |
2020-07-10 | $70.88 | $72.03 | $70.88 | $72.03 | $70.41 | 11,312 |
2020-07-09 | $71.79 | $71.79 | $70.51 | $71.03 | $69.44 | 12,111 |
2020-07-08 | $71.55 | $71.64 | $71.19 | $71.64 | $70.03 | 3,479 |
2020-07-07 | $71.95 | $71.97 | $71.26 | $71.26 | $69.66 | 8,149 |
2020-07-06 | $72.37 | $72.43 | $72.06 | $72.12 | $70.50 | 4,132 |
2020-07-02 | $72.03 | $72.28 | $71.30 | $71.30 | $69.70 | 4,593 |
2020-07-01 | $71.08 | $71.47 | $71.08 | $71.23 | $69.63 | 3,138 |
2020-06-30 | $69.95 | $71.11 | $69.95 | $71.11 | $69.51 | 3,938 |
2020-06-29 | $69.50 | $70.00 | $69.05 | $70.00 | $68.43 | 3,982 |
2020-06-26 | $70.26 | $70.26 | $69.11 | $69.16 | $67.61 | 4,527 |
2020-06-25 | $69.61 | $70.59 | $69.54 | $70.59 | $69.01 | 4,643 |
2020-06-24 | $71.28 | $71.28 | $69.34 | $69.90 | $68.33 | 4,043 |
2020-06-23 | $72.24 | $72.42 | $71.78 | $71.86 | $70.25 | 8,757 |
2020-06-22 | $71.23 | $71.80 | $71.23 | $71.69 | $70.08 | 4,385 |
2020-06-19 | $72.58 | $72.58 | $71.09 | $71.28 | $69.68 | 7,293 |
2020-06-18 | $71.73 | $72.27 | $71.73 | $72.21 | $70.26 | 7,388 |
2020-06-17 | $72.80 | $72.80 | $72.05 | $72.14 | $70.19 | 5,543 |
2020-06-16 | $73.16 | $73.16 | $71.34 | $72.23 | $70.28 | 8,225 |
2020-06-15 | $68.99 | $71.29 | $68.80 | $71.03 | $69.11 | 6,200 |
2020-06-12 | $71.34 | $71.80 | $69.26 | $70.40 | $68.50 | 22,880 |
2020-06-11 | $72.00 | $72.00 | $69.50 | $69.61 | $67.73 | 8,867 |
2020-06-10 | $74.96 | $74.96 | $73.87 | $73.87 | $71.88 | 3,251 |
2020-06-09 | $75.31 | $75.31 | $74.74 | $74.90 | $72.88 | 6,254 |
2020-06-08 | $75.28 | $75.86 | $74.90 | $75.86 | $73.81 | 11,970 |
2020-06-05 | $74.56 | $75.26 | $74.56 | $74.68 | $72.66 | 11,208 |
2020-06-04 | $72.81 | $73.26 | $72.44 | $73.03 | $71.06 | 7,666 |
2020-06-03 | $72.52 | $73.22 | $72.52 | $73.07 | $71.10 | 6,555 |
2020-06-02 | $71.50 | $71.79 | $71.26 | $71.78 | $69.84 | 7,012 |
2020-06-01 | $70.66 | $71.25 | $70.66 | $71.14 | $69.22 | 5,334 |
2020-05-29 | $70.30 | $70.87 | $69.85 | $70.84 | $68.93 | 45,320 |
2020-05-28 | $70.95 | $71.23 | $70.29 | $70.33 | $68.43 | 7,313 |
2020-05-27 | $70.19 | $70.47 | $68.94 | $70.47 | $68.57 | 13,375 |
2020-05-26 | $69.50 | $69.75 | $69.26 | $69.26 | $67.39 | 5,227 |
2020-05-22 | $67.92 | $68.24 | $67.86 | $68.24 | $66.40 | 106,362 |
2020-05-21 | $68.76 | $68.76 | $68.15 | $68.21 | $66.37 | 4,160 |
2020-05-20 | $68.71 | $68.80 | $68.53 | $68.70 | $66.85 | 3,722 |
2020-05-19 | $68.29 | $68.59 | $67.65 | $67.65 | $65.82 | 3,211 |
2020-05-18 | $67.76 | $68.79 | $67.76 | $68.44 | $66.59 | 30,461 |
2020-05-15 | $65.08 | $66.17 | $65.08 | $66.09 | $64.30 | 5,431 |
2020-05-14 | $64.10 | $65.62 | $63.88 | $65.62 | $63.85 | 4,040 |
2020-05-13 | $65.47 | $66.07 | $64.43 | $64.81 | $63.06 | 10,605 |
2020-05-12 | $67.78 | $67.78 | $66.15 | $66.17 | $64.39 | 9,664 |
2020-05-11 | $67.34 | $67.97 | $67.20 | $67.67 | $65.84 | 6,218 |
2020-05-08 | $67.55 | $67.83 | $67.37 | $67.81 | $65.98 | 5,286 |
2020-05-07 | $66.29 | $67.18 | $66.29 | $66.74 | $64.94 | 7,602 |
2020-05-06 | $66.09 | $66.09 | $65.23 | $65.23 | $63.47 | 2,798 |
2020-05-05 | $66.06 | $66.39 | $65.67 | $65.73 | $63.96 | 7,395 |
2020-05-04 | $64.46 | $65.41 | $64.21 | $65.33 | $63.57 | 6,186 |
2020-05-01 | $65.45 | $65.48 | $64.76 | $65.07 | $63.31 | 12,263 |
2020-04-30 | $67.20 | $67.36 | $66.58 | $66.96 | $65.16 | 9,169 |
2020-04-29 | $67.25 | $68.20 | $67.21 | $67.92 | $66.09 | 5,731 |
2020-04-28 | $67.20 | $67.20 | $65.91 | $66.01 | $64.23 | 14,706 |
2020-04-27 | $65.08 | $66.21 | $65.08 | $65.97 | $64.19 | 3,772 |
2020-04-24 | $63.61 | $64.74 | $63.61 | $64.56 | $62.82 | 3,557 |
2020-04-23 | $64.29 | $64.66 | $63.54 | $63.54 | $61.82 | 6,737 |
2020-04-22 | $63.34 | $63.85 | $63.14 | $63.79 | $62.07 | 3,576 |
2020-04-21 | $63.08 | $63.47 | $62.29 | $62.55 | $60.86 | 16,101 |
2020-04-20 | $64.65 | $65.38 | $64.36 | $64.39 | $62.65 | 13,405 |
2020-04-17 | $64.71 | $65.32 | $64.39 | $65.32 | $63.56 | 5,075 |
2020-04-16 | $63.37 | $63.37 | $62.42 | $63.08 | $61.37 | 6,961 |
2020-04-15 | $63.39 | $63.39 | $62.73 | $63.02 | $61.31 | 9,998 |
2020-04-14 | $64.41 | $64.93 | $64.22 | $64.86 | $63.11 | 18,989 |
2020-04-13 | $64.20 | $64.20 | $62.50 | $63.22 | $61.51 | 12,359 |
2020-04-09 | $64.17 | $64.92 | $63.73 | $64.23 | $62.50 | 10,096 |
2020-04-08 | $61.83 | $63.08 | $61.37 | $62.99 | $61.29 | 11,640 |
2020-04-07 | $63.00 | $63.16 | $61.19 | $61.19 | $59.54 | 9,303 |
2020-04-06 | $59.63 | $61.08 | $59.13 | $61.08 | $59.43 | 8,159 |
2020-04-03 | $57.71 | $57.71 | $56.29 | $56.84 | $55.30 | 11,516 |
2020-04-02 | $56.20 | $57.83 | $56.20 | $57.83 | $56.27 | 8,019 |
2020-04-01 | $57.00 | $57.65 | $56.01 | $56.50 | $54.98 | 13,944 |
2020-03-31 | $60.33 | $60.39 | $58.87 | $59.03 | $57.44 | 48,887 |
2020-03-30 | $59.26 | $60.33 | $58.88 | $60.33 | $58.70 | 9,217 |
2020-03-27 | $59.10 | $60.25 | $58.60 | $58.76 | $57.18 | 17,022 |
2020-03-26 | $57.94 | $60.95 | $57.94 | $60.95 | $59.31 | 19,262 |
2020-03-25 | $57.71 | $59.32 | $56.07 | $57.26 | $55.72 | 15,317 |
2020-03-24 | $54.24 | $56.60 | $54.24 | $56.52 | $54.99 | 19,856 |
2020-03-23 | $53.04 | $53.04 | $50.19 | $51.20 | $49.82 | 25,743 |
2020-03-20 | $56.27 | $56.63 | $53.00 | $53.00 | $51.57 | 8,873 |
2020-03-19 | $55.14 | $56.94 | $53.77 | $56.21 | $54.36 | 18,633 |
2020-03-18 | $54.87 | $57.49 | $52.89 | $55.56 | $53.74 | 16,419 |
2020-03-17 | $56.56 | $59.11 | $55.01 | $58.85 | $56.92 | 27,547 |
2020-03-16 | $56.64 | $59.99 | $55.06 | $55.61 | $53.79 | 15,149 |
2020-03-13 | $62.05 | $62.54 | $58.69 | $62.54 | $60.49 | 61,274 |
2020-03-12 | $60.00 | $61.54 | $58.23 | $58.60 | $56.68 | 17,008 |
2020-03-11 | $66.40 | $66.52 | $63.91 | $64.71 | $62.59 | 16,474 |
2020-03-10 | $67.41 | $67.97 | $65.00 | $67.97 | $65.75 | 11,840 |
2020-03-09 | $65.56 | $67.09 | $65.00 | $65.33 | $63.19 | 22,669 |
2020-03-06 | $69.62 | $70.90 | $69.18 | $70.68 | $68.37 | 6,141 |
2020-03-05 | $72.40 | $73.07 | $71.17 | $71.64 | $69.30 | 31,087 |
2020-03-04 | $72.11 | $74.06 | $71.88 | $74.06 | $71.64 | 90,996 |
2020-03-03 | $73.47 | $73.94 | $71.33 | $71.37 | $69.03 | 11,967 |
2020-03-02 | $70.90 | $73.18 | $70.53 | $73.18 | $70.78 | 12,500 |
2020-02-28 | $69.58 | $70.60 | $68.85 | $69.95 | $67.66 | 34,236 |
2020-02-27 | $73.25 | $74.07 | $71.60 | $71.60 | $69.26 | 12,582 |
2020-02-26 | $75.20 | $75.78 | $74.42 | $74.46 | $72.02 | 10,186 |
2020-02-25 | $77.61 | $77.61 | $74.64 | $74.83 | $72.38 | 23,880 |
2020-02-24 | $77.78 | $77.91 | $76.92 | $77.26 | $74.73 | 9,983 |
2020-02-21 | $79.70 | $79.70 | $79.15 | $79.54 | $76.94 | 5,249 |
2020-02-20 | $80.18 | $80.29 | $79.47 | $80.06 | $77.44 | 3,961 |
2020-02-19 | $80.12 | $80.32 | $80.12 | $80.20 | $77.57 | 6,983 |
2020-02-18 | $80.09 | $80.09 | $79.61 | $79.87 | $77.25 | 5,652 |
2020-02-14 | $80.00 | $80.14 | $79.90 | $80.14 | $77.51 | 6,127 |
2020-02-13 | $79.61 | $80.05 | $79.51 | $79.91 | $77.29 | 11,335 |
2020-02-12 | $79.84 | $79.84 | $79.70 | $79.82 | $77.21 | 5,341 |
2020-02-11 | $79.66 | $79.74 | $79.47 | $79.48 | $76.87 | 7,010 |
2020-02-10 | $78.70 | $79.31 | $78.70 | $79.31 | $76.71 | 7,790 |
2020-02-07 | $78.98 | $78.98 | $78.67 | $78.80 | $76.22 | 6,467 |
2020-02-06 | $79.43 | $79.44 | $79.27 | $79.27 | $76.68 | 7,234 |
2020-02-05 | $78.89 | $79.23 | $78.50 | $79.13 | $76.54 | 7,942 |
2020-02-04 | $78.31 | $78.48 | $78.24 | $78.28 | $75.72 | 9,634 |
2020-02-03 | $76.89 | $77.59 | $76.89 | $77.18 | $74.65 | 15,401 |
2020-01-31 | $77.58 | $77.58 | $76.22 | $76.44 | $73.94 | 6,132 |
2020-01-30 | $77.10 | $77.84 | $76.88 | $77.84 | $75.29 | 5,763 |
2020-01-29 | $78.11 | $78.11 | $77.62 | $77.62 | $75.08 | 5,650 |
2020-01-28 | $77.63 | $78.04 | $77.45 | $77.80 | $75.25 | 7,925 |
2020-01-27 | $77.40 | $77.56 | $77.29 | $77.29 | $74.76 | 13,428 |
2020-01-24 | $79.35 | $79.35 | $78.15 | $78.36 | $75.79 | 3,854 |
2020-01-23 | $78.91 | $79.19 | $78.50 | $79.19 | $76.60 | 7,137 |
2020-01-22 | $79.23 | $79.25 | $78.96 | $79.01 | $76.42 | 7,071 |
2020-01-21 | $78.97 | $79.20 | $78.94 | $78.97 | $76.39 | 5,065 |
2020-01-17 | $79.16 | $79.17 | $78.99 | $79.17 | $76.58 | 7,578 |
2020-01-16 | $78.82 | $78.92 | $78.74 | $78.91 | $76.33 | 5,596 |
2020-01-15 | $78.49 | $78.68 | $78.38 | $78.43 | $75.86 | 11,659 |
2020-01-14 | $78.49 | $78.58 | $78.14 | $78.33 | $75.77 | 15,892 |
2020-01-13 | $78.28 | $78.48 | $78.07 | $78.48 | $75.91 | 14,942 |
2020-01-10 | $78.38 | $78.38 | $77.91 | $77.99 | $75.44 | 8,813 |
2020-01-09 | $78.02 | $78.14 | $77.97 | $78.13 | $75.57 | 5,533 |
2020-01-08 | $77.36 | $77.98 | $77.36 | $77.75 | $75.20 | 6,278 |
2020-01-07 | $77.32 | $77.33 | $77.21 | $77.24 | $74.71 | 6,030 |
2020-01-06 | $76.89 | $77.43 | $76.89 | $77.43 | $74.89 | 15,991 |
2020-01-03 | $77.03 | $77.51 | $77.03 | $77.26 | $74.73 | 9,565 |
2020-01-02 | $77.67 | $77.75 | $77.41 | $77.75 | $75.20 | 200,450 |
2019-12-31 | $76.84 | $77.24 | $76.84 | $77.24 | $74.71 | 5,427 |
2019-12-30 | $77.62 | $77.62 | $77.05 | $77.08 | $74.56 | 2,763 |
2019-12-27 | $77.87 | $77.87 | $77.48 | $77.57 | $75.02 | 5,473 |
2019-12-26 | $77.59 | $77.71 | $77.57 | $77.71 | $75.17 | 4,377 |
2019-12-24 | $77.50 | $77.55 | $77.37 | $77.46 | $74.92 | 3,927 |
2019-12-23 | $77.71 | $77.71 | $77.41 | $77.41 | $74.87 | 9,171 |
2019-12-20 | $77.35 | $77.54 | $77.24 | $77.54 | $75.00 | 7,534 |
2019-12-19 | $77.09 | $77.40 | $77.09 | $77.40 | $74.47 | 7,325 |
2019-12-18 | $77.20 | $77.20 | $77.01 | $77.01 | $74.09 | 5,345 |
2019-12-17 | $77.31 | $77.31 | $77.10 | $77.14 | $74.22 | 5,001 |
2019-12-16 | $77.04 | $77.29 | $77.01 | $77.17 | $74.25 | 6,461 |
2019-12-13 | $76.50 | $76.82 | $76.39 | $76.58 | $73.68 | 15,819 |
2019-12-12 | $75.97 | $76.63 | $75.87 | $76.43 | $73.54 | 8,174 |
2019-12-11 | $76.02 | $76.02 | $75.79 | $75.89 | $73.01 | 6,217 |
2019-12-10 | $76.03 | $76.05 | $75.79 | $75.80 | $72.93 | 2,541 |
2019-12-09 | $76.23 | $76.34 | $76.07 | $76.07 | $73.19 | 7,208 |
2019-12-06 | $76.19 | $76.44 | $76.19 | $76.27 | $73.38 | 19,465 |
2019-12-05 | $75.89 | $75.89 | $75.40 | $75.61 | $72.75 | 6,812 |
2019-12-04 | $75.63 | $75.86 | $75.63 | $75.73 | $72.87 | 3,160 |
2019-12-03 | $75.22 | $75.33 | $74.92 | $75.33 | $72.47 | 7,527 |
2019-12-02 | $76.69 | $76.69 | $75.81 | $75.90 | $73.03 | 5,394 |
2019-11-29 | $76.86 | $76.97 | $76.61 | $76.61 | $73.71 | 2,203 |
2019-11-27 | $76.68 | $76.96 | $76.61 | $76.92 | $74.00 | 5,288 |
2019-11-26 | $76.46 | $76.54 | $76.37 | $76.52 | $73.62 | 3,264 |
2019-11-25 | $75.93 | $76.16 | $75.93 | $76.16 | $73.28 | 10,348 |
2019-11-22 | $75.58 | $75.74 | $75.40 | $75.70 | $72.83 | 4,921 |
2019-11-21 | $75.50 | $75.59 | $75.40 | $75.52 | $72.66 | 5,905 |
2019-11-20 | $75.83 | $75.93 | $75.33 | $75.67 | $72.81 | 6,526 |
2019-11-19 | $76.12 | $76.20 | $75.96 | $76.04 | $73.16 | 8,072 |
2019-11-18 | $75.84 | $76.16 | $75.75 | $76.16 | $73.28 | 23,268 |
2019-11-15 | $75.89 | $75.94 | $75.67 | $75.94 | $73.07 | 5,547 |
2019-11-14 | $75.36 | $75.55 | $75.23 | $75.55 | $72.69 | 4,033 |
2019-11-13 | $75.07 | $75.41 | $75.07 | $75.31 | $72.46 | 3,477 |
2019-11-12 | $75.33 | $75.40 | $75.08 | $75.28 | $72.43 | 3,446 |
2019-11-11 | $75.07 | $75.18 | $74.99 | $75.12 | $72.28 | 7,479 |
2019-11-08 | $75.18 | $75.26 | $75.07 | $75.26 | $72.41 | 5,961 |
2019-11-07 | $75.21 | $75.41 | $75.02 | $75.05 | $72.21 | 10,010 |
2019-11-06 | $74.72 | $74.81 | $74.63 | $74.79 | $71.96 | 8,417 |
2019-11-05 | $75.13 | $75.13 | $74.72 | $74.72 | $71.89 | 3,448 |
2019-11-04 | $75.36 | $75.36 | $74.99 | $75.07 | $72.23 | 47,473 |
2019-11-01 | $74.77 | $74.93 | $74.72 | $74.93 | $72.09 | 5,842 |
2019-10-31 | $74.66 | $74.66 | $73.96 | $74.28 | $71.47 | 7,238 |
2019-10-30 | $74.57 | $74.71 | $74.31 | $74.64 | $71.82 | 9,293 |
2019-10-29 | $74.49 | $74.79 | $74.34 | $74.58 | $71.76 | 1,683,709 |
2019-10-28 | $74.50 | $74.69 | $74.48 | $74.48 | $71.66 | 13,248 |
2019-10-25 | $73.92 | $74.44 | $73.87 | $74.30 | $71.49 | 4,705 |
2019-10-24 | $73.89 | $74.00 | $73.67 | $73.87 | $71.07 | 42,884 |
2019-10-23 | $73.38 | $73.51 | $73.29 | $73.51 | $70.73 | 3,334 |
2019-10-22 | $74.12 | $74.13 | $73.56 | $73.57 | $70.79 | 5,662 |
2019-10-21 | $73.81 | $73.81 | $73.61 | $73.73 | $70.94 | 4,884 |
2019-10-18 | $73.78 | $73.78 | $73.29 | $73.47 | $70.69 | 3,378 |
2019-10-17 | $74.21 | $74.21 | $73.89 | $74.00 | $71.20 | 6,192 |
2019-10-16 | $73.75 | $73.87 | $73.65 | $73.65 | $70.86 | 3,455 |
2019-10-15 | $73.49 | $73.97 | $73.45 | $73.80 | $71.01 | 6,030 |
2019-10-14 | $73.20 | $73.31 | $73.13 | $73.22 | $70.44 | 42,483 |
2019-10-11 | $73.25 | $73.81 | $73.25 | $73.33 | $70.55 | 12,521 |
2019-10-10 | $72.10 | $72.69 | $72.07 | $72.44 | $69.70 | 22,554 |
2019-10-09 | $72.08 | $72.19 | $71.85 | $71.95 | $69.23 | 23,310 |
2019-10-08 | $72.22 | $72.22 | $71.56 | $71.56 | $68.85 | 9,034 |
2019-10-07 | $72.80 | $73.03 | $72.67 | $72.67 | $69.92 | 3,446 |
2019-10-04 | $72.37 | $73.00 | $72.29 | $73.00 | $70.23 | 7,997 |
2019-10-03 | $71.51 | $72.04 | $70.83 | $72.04 | $69.31 | 8,883 |
2019-10-02 | $72.19 | $72.19 | $71.25 | $71.54 | $68.83 | 14,658 |
2019-10-01 | $73.75 | $73.81 | $72.64 | $72.67 | $69.92 | 41,341 |
2019-09-30 | $73.31 | $73.58 | $73.29 | $73.47 | $70.69 | 4,999 |
2019-09-27 | $73.55 | $73.60 | $72.76 | $73.07 | $70.30 | 62,972 |
2019-09-26 | $73.54 | $73.54 | $73.08 | $73.26 | $70.49 | 7,238 |
2019-09-25 | $73.14 | $73.54 | $72.83 | $73.44 | $70.66 | 7,351 |
2019-09-24 | $73.82 | $73.82 | $72.83 | $72.93 | $70.17 | 19,290 |
2019-09-23 | $73.27 | $73.69 | $73.27 | $73.60 | $70.82 | 3,152 |
2019-09-20 | $73.94 | $73.95 | $73.41 | $73.41 | $70.63 | 6,580 |
2019-09-19 | $74.45 | $74.68 | $74.25 | $74.26 | $71.12 | 5,407 |
2019-09-18 | $74.23 | $74.36 | $73.86 | $74.34 | $71.20 | 4,129 |
2019-09-17 | $74.30 | $74.50 | $74.24 | $74.48 | $71.33 | 624,371 |
2019-09-16 | $74.40 | $74.43 | $74.22 | $74.30 | $71.16 | 12,324 |
2019-09-13 | $74.84 | $74.87 | $74.49 | $74.52 | $71.37 | 9,288 |
2019-09-12 | $74.38 | $74.86 | $74.38 | $74.64 | $71.48 | 10,969 |
2019-09-11 | $73.89 | $74.29 | $73.89 | $74.29 | $71.15 | 22,153 |
2019-09-10 | $73.56 | $73.83 | $73.45 | $73.77 | $70.65 | 6,660 |
2019-09-09 | $74.40 | $74.40 | $73.82 | $74.05 | $70.92 | 281,052 |
2019-09-06 | $74.26 | $74.39 | $74.22 | $74.22 | $71.08 | 5,562 |
2019-09-05 | $73.97 | $74.44 | $73.97 | $74.15 | $71.01 | 6,047 |
2019-09-04 | $73.23 | $73.33 | $72.87 | $73.33 | $70.23 | 14,066 |
2019-09-03 | $72.92 | $72.92 | $72.34 | $72.55 | $69.48 | 7,057 |
2019-08-30 | $73.51 | $73.51 | $72.95 | $73.06 | $69.97 | 9,785 |
2019-08-29 | $73.02 | $73.29 | $72.97 | $73.19 | $70.09 | 13,227 |
2019-08-28 | $71.48 | $72.38 | $71.48 | $72.33 | $69.27 | 6,241 |
2019-08-27 | $72.44 | $72.44 | $71.73 | $71.95 | $68.91 | 9,491 |
2019-08-26 | $72.05 | $72.05 | $71.58 | $71.99 | $68.94 | 6,967 |
2019-08-23 | $72.79 | $73.20 | $71.22 | $71.40 | $68.38 | 8,466 |
2019-08-22 | $73.42 | $73.47 | $72.93 | $73.34 | $70.24 | 6,296 |
2019-08-21 | $73.12 | $73.17 | $73.02 | $73.17 | $70.07 | 5,350 |
2019-08-20 | $72.93 | $72.93 | $72.47 | $72.47 | $69.40 | 11,807 |
2019-08-19 | $73.03 | $73.08 | $72.74 | $72.98 | $69.89 | 11,314 |
2019-08-16 | $71.36 | $72.15 | $71.36 | $72.15 | $69.10 | 11,079 |
2019-08-15 | $71.06 | $71.29 | $70.77 | $71.01 | $68.01 | 14,305 |
2019-08-14 | $71.87 | $71.87 | $70.84 | $70.84 | $67.84 | 145,899 |
2019-08-13 | $72.38 | $73.36 | $72.38 | $72.93 | $69.84 | 54,615 |
2019-08-12 | $72.39 | $72.54 | $71.97 | $72.12 | $69.07 | 15,959 |
2019-08-09 | $73.53 | $73.53 | $72.72 | $73.08 | $69.99 | 181,103 |
2019-08-08 | $72.69 | $73.48 | $72.69 | $73.44 | $70.33 | 14,051 |
2019-08-07 | $71.68 | $72.26 | $71.03 | $72.25 | $69.19 | 12,487 |
2019-08-06 | $71.78 | $72.35 | $71.43 | $72.30 | $69.24 | 22,665 |
2019-08-05 | $72.49 | $72.49 | $70.99 | $71.18 | $68.17 | 17,864 |
2019-08-02 | $73.75 | $73.75 | $72.96 | $73.41 | $70.30 | 29,185 |
2019-08-01 | $74.60 | $75.28 | $73.81 | $73.96 | $70.83 | 14,046 |
2019-07-31 | $75.22 | $75.29 | $74.11 | $74.53 | $71.38 | 9,388 |
2019-07-30 | $75.32 | $75.47 | $75.31 | $75.46 | $72.27 | 10,332 |
2019-07-29 | $75.88 | $75.88 | $75.45 | $75.58 | $72.38 | 9,008 |
2019-07-26 | $75.22 | $75.81 | $75.22 | $75.81 | $72.60 | 8,303 |
2019-07-25 | $75.40 | $75.40 | $75.14 | $75.15 | $71.97 | 7,073 |
2019-07-24 | $74.69 | $75.53 | $74.69 | $75.53 | $72.33 | 8,180 |
2019-07-23 | $74.36 | $74.62 | $74.21 | $74.62 | $71.46 | 12,076 |
2019-07-22 | $74.10 | $74.10 | $73.71 | $73.94 | $70.81 | 9,437 |
2019-07-19 | $74.78 | $74.78 | $73.89 | $73.93 | $70.80 | 8,383 |
2019-07-18 | $74.23 | $74.48 | $74.02 | $74.48 | $71.33 | 7,039 |
2019-07-17 | $75.50 | $75.50 | $74.36 | $74.36 | $71.21 | 8,965 |
2019-07-16 | $75.19 | $75.19 | $74.74 | $74.80 | $71.64 | 8,995 |
2019-07-15 | $75.12 | $75.12 | $75.00 | $75.12 | $71.94 | 7,169 |
2019-07-12 | $75.02 | $75.11 | $74.81 | $75.11 | $71.93 | 6,412 |
2019-07-11 | $74.85 | $74.89 | $74.51 | $74.89 | $71.72 | 6,464 |
2019-07-10 | $74.85 | $74.98 | $74.72 | $74.77 | $71.61 | 5,649 |
2019-07-09 | $74.82 | $74.82 | $74.36 | $74.65 | $71.49 | 10,024 |
2019-07-08 | $74.67 | $74.68 | $74.47 | $74.58 | $71.42 | 12,072 |
2019-07-05 | $74.64 | $74.85 | $74.44 | $74.83 | $71.66 | 7,149 |
2019-07-03 | $74.64 | $75.04 | $74.64 | $75.04 | $71.87 | 5,108 |
2019-07-02 | $74.35 | $74.35 | $74.04 | $74.32 | $71.18 | 8,659 |
2019-07-01 | $74.59 | $74.59 | $73.88 | $74.22 | $71.08 | 11,772 |
2019-06-28 | $73.64 | $73.82 | $73.51 | $73.75 | $70.63 | 8,140 |
2019-06-27 | $73.41 | $73.43 | $73.21 | $73.35 | $70.25 | 13,350 |
2019-06-26 | $73.59 | $73.59 | $73.17 | $73.17 | $70.07 | 8,110 |
2019-06-25 | $73.88 | $73.88 | $73.34 | $73.34 | $70.24 | 16,011 |
2019-06-24 | $73.95 | $74.02 | $73.71 | $73.72 | $70.60 | 12,442 |
2019-06-21 | $73.96 | $74.02 | $73.85 | $73.89 | $70.76 | 8,958 |
2019-06-20 | $74.30 | $74.52 | $73.99 | $74.48 | $70.96 | 6,335 |
2019-06-19 | $73.41 | $73.75 | $73.37 | $73.71 | $70.23 | 7,599 |
2019-06-18 | $73.30 | $73.66 | $73.30 | $73.40 | $69.93 | 6,622 |
2019-06-17 | $73.03 | $73.08 | $72.84 | $72.84 | $69.40 | 13,758 |
2019-06-14 | $72.90 | $73.11 | $72.88 | $72.97 | $69.52 | 13,199 |
2019-06-13 | $73.05 | $73.11 | $72.86 | $73.11 | $69.65 | 9,750 |
2019-06-12 | $72.73 | $73.02 | $72.73 | $72.84 | $69.40 | 4,971 |
2019-06-11 | $73.33 | $73.33 | $72.61 | $72.79 | $69.35 | 12,876 |
2019-06-10 | $73.10 | $73.21 | $72.86 | $72.91 | $69.46 | 5,366 |
2019-06-07 | $72.49 | $72.99 | $72.49 | $72.77 | $69.33 | 8,615 |
2019-06-06 | $71.75 | $72.20 | $71.68 | $72.18 | $68.77 | 4,909 |
2019-06-05 | $71.46 | $71.69 | $71.16 | $71.67 | $68.28 | 4,327 |
2019-06-04 | $70.33 | $71.10 | $70.19 | $71.08 | $67.72 | 5,152 |
2019-06-03 | $69.52 | $69.90 | $69.42 | $69.63 | $66.34 | 8,623 |
2019-05-31 | $69.56 | $69.63 | $69.31 | $69.48 | $66.20 | 9,697 |
2019-05-30 | $70.08 | $70.28 | $69.93 | $70.07 | $66.76 | 5,902 |
2019-05-29 | $70.26 | $70.26 | $69.52 | $69.87 | $66.57 | 8,883 |
2019-05-28 | $71.35 | $71.48 | $70.48 | $70.48 | $67.15 | 11,152 |
2019-05-24 | $71.34 | $71.45 | $71.09 | $71.22 | $67.85 | 4,834 |
2019-05-23 | $71.10 | $71.10 | $70.68 | $70.95 | $67.60 | 9,774 |
2019-05-22 | $71.67 | $71.76 | $71.50 | $71.63 | $68.24 | 14,578 |
2019-05-21 | $71.35 | $71.69 | $71.35 | $71.63 | $68.24 | 5,367 |
2019-05-20 | $71.06 | $71.33 | $70.86 | $71.07 | $67.71 | 9,329 |
2019-05-17 | $71.32 | $71.85 | $71.25 | $71.37 | $68.00 | 6,452 |
2019-05-16 | $71.30 | $72.02 | $71.30 | $71.71 | $68.32 | 11,612 |
2019-05-15 | $70.50 | $71.29 | $70.50 | $71.08 | $67.72 | 11,543 |
2019-05-14 | $70.66 | $71.23 | $70.66 | $70.86 | $67.51 | 10,303 |
2019-05-13 | $70.59 | $70.95 | $70.00 | $70.28 | $66.96 | 11,958 |
2019-05-10 | $71.16 | $71.94 | $70.53 | $71.84 | $68.45 | 10,045 |
2019-05-09 | $71.11 | $71.48 | $70.63 | $71.43 | $68.05 | 10,279 |
2019-05-08 | $71.61 | $71.99 | $71.61 | $71.63 | $68.24 | 11,027 |
2019-05-07 | $72.44 | $72.44 | $71.33 | $71.74 | $68.35 | 9,806 |
2019-05-06 | $72.10 | $72.96 | $71.96 | $72.89 | $69.45 | 10,574 |
2019-05-03 | $72.85 | $73.14 | $72.75 | $73.12 | $69.66 | 8,931 |
2019-05-02 | $72.47 | $72.65 | $72.04 | $72.51 | $69.08 | 11,937 |
2019-05-01 | $72.99 | $73.08 | $72.46 | $72.46 | $69.04 | 9,482 |
2019-04-30 | $72.87 | $73.24 | $72.63 | $73.24 | $69.78 | 12,377 |
2019-04-29 | $72.75 | $72.85 | $72.63 | $72.72 | $69.28 | 10,504 |
2019-04-26 | $72.46 | $72.72 | $72.35 | $72.72 | $69.28 | 5,920 |
2019-04-25 | $72.34 | $72.55 | $72.09 | $72.40 | $68.98 | 11,997 |
2019-04-24 | $72.62 | $72.68 | $72.47 | $72.47 | $69.05 | 25,665 |
2019-04-23 | $72.18 | $72.76 | $72.06 | $72.71 | $69.27 | 44,449 |
2019-04-22 | $71.88 | $72.00 | $71.88 | $71.98 | $68.58 | 12,935 |
2019-04-18 | $72.26 | $72.26 | $71.86 | $72.07 | $68.66 | 7,794 |
2019-04-17 | $72.63 | $72.63 | $71.95 | $72.08 | $68.67 | 8,044 |
2019-04-16 | $72.45 | $72.48 | $72.14 | $72.26 | $68.85 | 7,360 |
2019-04-15 | $72.36 | $72.36 | $72.03 | $72.18 | $68.77 | 12,856 |
2019-04-12 | $72.34 | $72.37 | $72.08 | $72.26 | $68.85 | 9,189 |
2019-04-11 | $72.07 | $72.07 | $71.77 | $71.96 | $68.56 | 8,407 |
2019-04-10 | $71.73 | $71.89 | $71.70 | $71.81 | $68.41 | 13,765 |
2019-04-09 | $72.00 | $72.00 | $71.54 | $71.65 | $68.26 | 18,870 |
2019-04-08 | $72.09 | $72.19 | $71.85 | $72.19 | $68.78 | 18,912 |
2019-04-05 | $71.94 | $72.14 | $71.90 | $72.09 | $68.68 | 9,673 |
2019-04-04 | $71.88 | $71.88 | $71.56 | $71.75 | $68.36 | 21,351 |
2019-04-03 | $71.90 | $71.96 | $71.60 | $71.71 | $68.32 | 10,002 |
2019-04-02 | $71.72 | $71.72 | $71.34 | $71.54 | $68.16 | 12,593 |
2019-04-01 | $71.50 | $71.70 | $71.45 | $71.70 | $68.32 | 11,793 |
2019-03-29 | $70.98 | $71.02 | $70.85 | $71.02 | $67.66 | 8,081 |
2019-03-28 | $70.58 | $70.75 | $70.37 | $70.73 | $67.39 | 7,603 |
2019-03-27 | $70.76 | $70.77 | $70.05 | $70.37 | $67.04 | 16,589 |
2019-03-26 | $70.33 | $70.74 | $70.28 | $70.55 | $67.22 | 8,455 |
2019-03-25 | $69.88 | $70.04 | $69.58 | $69.84 | $66.54 | 12,399 |
2019-03-22 | $70.61 | $70.75 | $69.85 | $69.85 | $66.55 | 9,378 |
2019-03-21 | $70.20 | $71.11 | $70.10 | $71.01 | $67.66 | 8,550 |
2019-03-20 | $71.00 | $71.10 | $70.46 | $70.65 | $67.31 | 12,437 |
2019-03-19 | $71.49 | $71.49 | $70.87 | $71.05 | $67.69 | 12,465 |
2019-03-18 | $70.98 | $71.13 | $70.87 | $71.12 | $67.76 | 11,824 |
2019-03-15 | $70.64 | $70.92 | $70.61 | $70.66 | $67.33 | 9,930 |
2019-03-14 | $70.92 | $70.92 | $70.67 | $70.78 | $67.11 | 6,397 |
2019-03-13 | $70.69 | $71.07 | $70.69 | $70.86 | $67.19 | 10,716 |
2019-03-12 | $70.48 | $70.54 | $70.33 | $70.43 | $66.79 | 11,674 |
2019-03-11 | $69.66 | $70.30 | $69.66 | $70.27 | $66.63 | 9,205 |
2019-03-08 | $69.44 | $69.47 | $69.03 | $69.47 | $65.87 | 12,753 |
2019-03-07 | $70.26 | $70.26 | $69.62 | $69.80 | $66.19 | 10,048 |
2019-03-06 | $70.98 | $70.98 | $70.31 | $70.35 | $66.71 | 7,206 |
2019-03-05 | $70.89 | $70.95 | $70.80 | $70.83 | $67.16 | 14,486 |
2019-03-04 | $71.47 | $71.47 | $70.31 | $70.83 | $67.17 | 15,953 |
2019-03-01 | $71.16 | $71.25 | $70.83 | $71.16 | $67.47 | 24,129 |
2019-02-28 | $70.69 | $70.88 | $70.59 | $70.68 | $67.02 | 6,671 |
2019-02-27 | $70.57 | $70.73 | $70.34 | $70.67 | $67.01 | 36,156 |
2019-02-26 | $70.73 | $70.86 | $70.56 | $70.63 | $66.97 | 10,037 |
2019-02-25 | $71.13 | $71.21 | $70.82 | $70.82 | $67.15 | 25,415 |
2019-02-22 | $70.48 | $70.83 | $70.48 | $70.76 | $67.10 | 9,710 |
2019-02-21 | $70.50 | $70.50 | $70.14 | $70.35 | $66.71 | 12,702 |
2019-02-20 | $70.55 | $70.76 | $70.42 | $70.67 | $67.01 | 9,190 |
2019-02-19 | $70.44 | $70.66 | $70.30 | $70.49 | $66.84 | 9,965 |
2019-02-15 | $70.23 | $70.51 | $70.23 | $70.51 | $66.86 | 5,748 |
2019-02-14 | $69.64 | $69.85 | $69.32 | $69.61 | $66.01 | 11,736 |
2019-02-13 | $70.06 | $70.25 | $69.93 | $70.11 | $66.48 | 7,548 |
2019-02-12 | $69.46 | $69.87 | $69.46 | $69.80 | $66.19 | 13,934 |
2019-02-11 | $69.11 | $69.11 | $68.83 | $68.94 | $65.38 | 9,249 |
2019-02-08 | $68.38 | $68.75 | $68.25 | $68.75 | $65.19 | 14,223 |
2019-02-07 | $69.04 | $69.04 | $68.36 | $68.61 | $65.06 | 8,248 |
2019-02-06 | $69.43 | $69.43 | $69.16 | $69.36 | $65.77 | 10,698 |
2019-02-05 | $69.39 | $69.49 | $69.23 | $69.44 | $65.85 | 12,137 |
2019-02-04 | $68.89 | $69.16 | $68.68 | $69.16 | $65.58 | 26,103 |
2019-02-01 | $68.95 | $69.00 | $68.67 | $68.86 | $65.30 | 11,550 |
2019-01-31 | $68.09 | $68.83 | $67.99 | $68.83 | $65.27 | 10,859 |
2019-01-30 | $67.40 | $68.17 | $67.32 | $68.02 | $64.50 | 21,264 |
2019-01-29 | $67.38 | $67.51 | $67.21 | $67.43 | $63.94 | 7,304 |
2019-01-28 | $67.34 | $67.37 | $66.89 | $67.37 | $63.88 | 11,624 |
2019-01-25 | $67.71 | $67.92 | $67.67 | $67.81 | $64.30 | 12,177 |
2019-01-24 | $66.99 | $67.19 | $66.78 | $67.12 | $63.65 | 8,067 |
2019-01-23 | $67.34 | $67.34 | $66.62 | $67.12 | $63.65 | 19,581 |
2019-01-22 | $67.41 | $67.41 | $66.61 | $67.02 | $63.55 | 16,071 |
2019-01-18 | $67.35 | $67.87 | $67.17 | $67.84 | $64.33 | 6,049 |
2019-01-17 | $65.89 | $66.85 | $65.89 | $66.79 | $63.33 | 24,672 |
2019-01-16 | $66.27 | $66.45 | $66.24 | $66.28 | $62.85 | 10,471 |
2019-01-15 | $65.76 | $66.21 | $65.76 | $66.14 | $62.72 | 19,538 |
2019-01-14 | $65.54 | $65.91 | $65.54 | $65.77 | $62.37 | 9,186 |
2019-01-11 | $65.72 | $66.17 | $65.72 | $66.13 | $62.71 | 8,749 |
2019-01-10 | $65.24 | $66.15 | $65.24 | $66.14 | $62.72 | 43,414 |
2019-01-09 | $65.85 | $66.00 | $65.61 | $65.64 | $62.24 | 12,753 |
2019-01-08 | $65.51 | $65.65 | $64.93 | $65.60 | $62.21 | 13,798 |
2019-01-07 | $64.51 | $65.17 | $64.37 | $64.86 | $61.50 | 12,051 |
2019-01-04 | $63.50 | $64.58 | $63.44 | $64.42 | $61.08 | 23,349 |
2019-01-03 | $63.33 | $63.39 | $62.50 | $62.51 | $59.27 | 18,953 |
2019-01-02 | $62.73 | $63.85 | $62.73 | $63.61 | $60.32 | 16,577 |
2018-12-31 | $63.45 | $63.73 | $63.18 | $63.73 | $60.43 | 17,139 |
2018-12-28 | $63.37 | $63.76 | $62.85 | $63.03 | $59.77 | 34,909 |
2018-12-27 | $61.95 | $62.86 | $61.07 | $62.85 | $59.60 | 13,368 |
2018-12-26 | $60.21 | $62.71 | $60.01 | $62.71 | $59.46 | 16,822 |
2018-12-24 | $60.97 | $61.26 | $60.07 | $60.07 | $56.96 | 14,730 |
2018-12-21 | $62.61 | $63.32 | $61.40 | $61.49 | $58.31 | 17,752 |
2018-12-20 | $66.66 | $66.75 | $65.53 | $65.85 | $59.16 | 16,810 |
2018-12-19 | $68.00 | $68.52 | $66.60 | $66.94 | $60.14 | 14,813 |
2018-12-18 | $68.45 | $68.60 | $67.59 | $68.01 | $61.10 | 7,845 |
2018-12-17 | $69.39 | $69.39 | $67.64 | $67.84 | $60.95 | 7,809 |
2018-12-14 | $70.10 | $70.34 | $69.22 | $69.36 | $62.31 | 10,327 |
2018-12-13 | $71.18 | $71.41 | $70.68 | $70.99 | $63.78 | 4,209 |
2018-12-12 | $71.37 | $71.92 | $71.19 | $71.19 | $63.96 | 14,919 |
2018-12-11 | $71.58 | $71.62 | $70.40 | $70.73 | $63.54 | 9,234 |
2018-12-10 | $70.84 | $70.84 | $69.48 | $70.77 | $63.58 | 12,598 |
2018-12-07 | $72.40 | $72.40 | $70.50 | $70.79 | $63.60 | 10,304 |
2018-12-06 | $71.43 | $72.11 | $70.35 | $72.11 | $64.78 | 40,287 |
2018-12-04 | $74.21 | $74.21 | $72.15 | $72.15 | $64.82 | 7,290 |
2018-12-03 | $75.30 | $75.30 | $73.84 | $74.31 | $66.76 | 10,747 |
2018-11-30 | $73.01 | $73.80 | $72.95 | $73.80 | $66.30 | 6,192 |
2018-11-29 | $72.94 | $73.22 | $72.76 | $73.14 | $65.70 | 5,507 |
2018-11-28 | $72.02 | $72.98 | $71.76 | $72.97 | $65.55 | 4,862 |
2018-11-27 | $71.39 | $71.70 | $71.14 | $71.70 | $64.41 | 9,404 |
2018-11-26 | $71.14 | $71.53 | $71.14 | $71.51 | $64.24 | 12,004 |
2018-11-23 | $70.61 | $71.00 | $70.61 | $70.71 | $63.53 | 3,270 |
2018-11-21 | $71.18 | $71.45 | $70.99 | $70.99 | $63.77 | 6,003 |
2018-11-20 | $71.17 | $71.47 | $70.83 | $70.93 | $63.72 | 90,771 |
2018-11-19 | $73.07 | $73.07 | $71.90 | $72.04 | $64.72 | 9,700 |
2018-11-16 | $72.79 | $73.17 | $72.77 | $73.17 | $65.74 | 5,264 |
2018-11-15 | $71.81 | $72.95 | $71.50 | $72.79 | $65.39 | 53,891 |
2018-11-14 | $73.24 | $73.24 | $72.00 | $72.52 | $65.15 | 6,090 |
2018-11-13 | $73.04 | $73.30 | $72.54 | $72.72 | $65.33 | 10,082 |
2018-11-12 | $73.96 | $73.96 | $72.75 | $72.75 | $65.36 | 6,129 |
2018-11-09 | $73.86 | $73.98 | $73.48 | $73.94 | $66.42 | 12,226 |
2018-11-08 | $74.35 | $74.60 | $74.21 | $74.35 | $66.80 | 7,744 |
2018-11-07 | $73.85 | $74.53 | $73.70 | $74.50 | $66.93 | 12,674 |
2018-11-06 | $72.67 | $73.08 | $72.67 | $73.08 | $65.65 | 8,932 |
2018-11-05 | $72.24 | $72.72 | $72.24 | $72.68 | $65.29 | 14,182 |
2018-11-02 | $72.67 | $72.94 | $71.90 | $72.07 | $64.75 | 4,454 |
2018-11-01 | $71.60 | $72.30 | $71.50 | $72.24 | $64.90 | 8,408 |
2018-10-31 | $71.75 | $72.06 | $71.44 | $71.44 | $64.18 | 4,776 |
2018-10-30 | $70.09 | $70.85 | $69.91 | $70.85 | $63.65 | 6,214 |
2018-10-29 | $70.50 | $70.78 | $68.99 | $69.68 | $62.60 | 9,429 |
2018-10-26 | $69.80 | $69.90 | $69.25 | $69.64 | $62.56 | 9,435 |
2018-10-25 | $70.42 | $70.84 | $69.91 | $70.73 | $63.54 | 9,289 |
2018-10-24 | $71.81 | $71.81 | $70.00 | $70.10 | $62.98 | 5,250 |
2018-10-23 | $71.47 | $72.10 | $70.70 | $71.84 | $64.54 | 18,155 |
2018-10-22 | $72.89 | $72.89 | $72.35 | $72.41 | $65.05 | 8,464 |
2018-10-19 | $73.24 | $73.25 | $72.63 | $72.64 | $65.26 | 9,481 |
2018-10-18 | $73.67 | $73.67 | $72.68 | $72.96 | $65.55 | 6,790 |
2018-10-17 | $73.84 | $73.96 | $73.36 | $73.69 | $66.20 | 72,721 |
2018-10-16 | $72.99 | $73.90 | $72.99 | $73.90 | $66.39 | 13,051 |
2018-10-15 | $72.50 | $72.91 | $72.45 | $72.74 | $65.35 | 3,962 |
2018-10-12 | $72.83 | $72.83 | $71.68 | $72.62 | $65.24 | 12,880 |
2018-10-11 | $73.25 | $73.45 | $71.71 | $71.71 | $64.42 | 12,466 |
2018-10-10 | $75.07 | $75.07 | $73.26 | $73.26 | $65.82 | 21,000 |
2018-10-09 | $75.34 | $75.65 | $75.34 | $75.40 | $67.74 | 2,724 |
2018-10-08 | $75.48 | $75.59 | $75.07 | $75.59 | $67.91 | 2,568 |
2018-10-05 | $76.07 | $76.10 | $75.25 | $75.52 | $67.85 | 13,282 |
2018-10-04 | $76.37 | $76.37 | $75.54 | $75.95 | $68.23 | 44,819 |
2018-10-03 | $76.75 | $76.93 | $76.55 | $76.61 | $68.83 | 8,504 |
2018-10-02 | $76.77 | $76.77 | $76.49 | $76.54 | $68.76 | 32,428 |
2018-10-01 | $77.11 | $77.11 | $76.68 | $76.68 | $68.89 | 4,768 |
2018-09-28 | $76.65 | $76.87 | $76.55 | $76.74 | $68.94 | 13,757 |
2018-09-27 | $76.77 | $77.03 | $76.66 | $76.70 | $68.91 | 8,276 |
2018-09-26 | $76.99 | $77.15 | $76.54 | $76.61 | $68.83 | 10,394 |
2018-09-25 | $77.22 | $77.22 | $76.80 | $76.90 | $69.09 | 27,968 |
2018-09-24 | $77.54 | $77.54 | $76.97 | $76.99 | $69.17 | 8,598 |
2018-09-21 | $77.44 | $77.68 | $77.44 | $77.48 | $69.61 | 3,939 |
2018-09-20 | $77.83 | $78.06 | $77.69 | $78.05 | $69.56 | 4,182 |
2018-09-19 | $77.59 | $77.63 | $77.43 | $77.44 | $69.01 | 4,726 |
2018-09-18 | $77.19 | $77.62 | $77.19 | $77.47 | $69.04 | 8,071 |
2018-09-17 | $77.37 | $77.37 | $77.00 | $77.03 | $68.65 | 3,883 |
2018-09-14 | $77.37 | $77.37 | $77.07 | $77.26 | $68.86 | 6,628 |
2018-09-13 | $77.09 | $77.23 | $77.04 | $77.13 | $68.74 | 4,307 |
2018-09-12 | $77.09 | $77.09 | $76.66 | $76.99 | $68.62 | 6,109 |
2018-09-11 | $76.86 | $77.10 | $76.64 | $77.10 | $68.71 | 3,014 |
2018-09-10 | $76.90 | $77.02 | $76.81 | $76.95 | $68.58 | 7,209 |
2018-09-07 | $76.26 | $76.65 | $76.26 | $76.45 | $68.13 | 10,660 |
2018-09-06 | $76.70 | $76.76 | $76.38 | $76.66 | $68.32 | 4,478 |
2018-09-05 | $76.69 | $76.70 | $76.37 | $76.65 | $68.31 | 8,634 |
2018-09-04 | $76.58 | $76.66 | $76.30 | $76.65 | $68.31 | 4,122 |
2018-08-31 | $76.49 | $76.61 | $76.31 | $76.38 | $68.07 | 19,243 |
2018-08-30 | $76.79 | $76.79 | $76.39 | $76.45 | $68.13 | 2,854 |
2018-08-29 | $76.60 | $76.98 | $76.60 | $76.94 | $68.57 | 3,243 |
2018-08-28 | $76.67 | $76.68 | $76.52 | $76.60 | $68.27 | 2,718 |
2018-08-27 | $76.73 | $76.77 | $76.67 | $76.71 | $68.37 | 7,242 |
2018-08-24 | $76.11 | $76.41 | $75.97 | $76.39 | $68.08 | 16,816 |
2018-08-23 | $75.99 | $76.03 | $75.86 | $75.94 | $67.68 | 7,952 |
2018-08-22 | $76.18 | $76.20 | $76.00 | $76.00 | $67.73 | 10,397 |
2018-08-21 | $76.26 | $76.30 | $76.13 | $76.13 | $67.85 | 2,494 |
2018-08-20 | $75.84 | $76.05 | $75.80 | $76.05 | $67.78 | 3,416 |
2018-08-17 | $75.22 | $75.63 | $75.21 | $75.57 | $67.35 | 8,533 |
2018-08-16 | $74.77 | $75.20 | $74.77 | $75.02 | $66.86 | 2,780 |
2018-08-15 | $74.69 | $74.69 | $74.12 | $74.50 | $66.40 | 4,562 |
2018-08-14 | $74.81 | $75.12 | $74.75 | $75.05 | $66.89 | 8,723 |
2018-08-13 | $74.99 | $75.00 | $74.49 | $74.55 | $66.44 | 10,439 |
2018-08-10 | $75.01 | $75.02 | $74.75 | $74.91 | $66.76 | 11,987 |
2018-08-09 | $75.46 | $75.46 | $75.28 | $75.34 | $67.14 | 16,258 |
2018-08-08 | $75.38 | $75.47 | $75.29 | $75.42 | $67.22 | 7,177 |
2018-08-07 | $75.43 | $75.60 | $75.41 | $75.49 | $67.28 | 6,476 |
2018-08-06 | $75.14 | $75.29 | $75.04 | $75.22 | $67.03 | 4,594 |
2018-08-03 | $74.04 | $75.04 | $74.04 | $75.04 | $66.88 | 4,609 |
2018-08-02 | $74.04 | $74.81 | $74.04 | $74.72 | $66.60 | 83,026 |
2018-08-01 | $74.80 | $74.80 | $74.54 | $74.54 | $66.43 | 12,071 |
2018-07-31 | $74.69 | $74.84 | $74.52 | $74.79 | $66.65 | 7,472 |
2018-07-30 | $74.89 | $74.89 | $74.34 | $74.35 | $66.26 | 6,041 |
2018-07-27 | $75.44 | $75.44 | $74.65 | $74.72 | $66.59 | 7,613 |
2018-07-26 | $75.38 | $75.61 | $75.37 | $75.41 | $67.21 | 3,402 |
2018-07-25 | $74.90 | $75.11 | $74.86 | $74.99 | $66.83 | 16,199 |
2018-07-24 | $74.98 | $75.12 | $74.60 | $74.80 | $66.66 | 6,738 |
2018-07-23 | $74.42 | $74.71 | $74.42 | $74.62 | $66.50 | 4,116 |
2018-07-20 | $74.65 | $74.73 | $74.64 | $74.67 | $66.55 | 5,253 |
2018-07-19 | $74.68 | $74.95 | $74.68 | $74.75 | $66.62 | 5,783 |
2018-07-18 | $74.84 | $74.84 | $74.55 | $74.81 | $66.67 | 2,994 |
2018-07-17 | $74.34 | $74.85 | $74.34 | $74.82 | $66.68 | 6,084 |
2018-07-16 | $74.50 | $74.50 | $74.16 | $74.23 | $66.16 | 4,344 |
2018-07-13 | $74.40 | $74.44 | $74.30 | $74.40 | $66.31 | 3,994 |
2018-07-12 | $74.02 | $74.31 | $73.97 | $74.31 | $66.23 | 6,865 |
2018-07-11 | $73.97 | $74.08 | $73.84 | $73.87 | $65.83 | 4,119 |
2018-07-10 | $74.25 | $74.30 | $74.08 | $74.30 | $66.22 | 4,670 |
2018-07-09 | $73.74 | $73.96 | $73.74 | $73.96 | $65.91 | 3,741 |
2018-07-06 | $73.05 | $73.61 | $73.01 | $73.48 | $65.49 | 9,788 |
2018-07-05 | $72.65 | $72.95 | $72.36 | $72.95 | $65.01 | 8,918 |
2018-07-03 | $72.68 | $72.75 | $72.35 | $72.35 | $64.48 | 3,925 |
2018-07-02 | $71.73 | $72.35 | $71.73 | $72.35 | $64.48 | 6,298 |
2018-06-29 | $72.45 | $72.75 | $72.36 | $72.36 | $64.49 | 3,318 |
2018-06-28 | $71.56 | $72.30 | $71.56 | $72.26 | $64.40 | 2,521 |
2018-06-27 | $72.75 | $72.93 | $71.99 | $72.14 | $64.29 | 3,530 |
2018-06-26 | $72.53 | $72.70 | $72.53 | $72.70 | $64.79 | 2,051 |
2018-06-25 | $73.12 | $73.12 | $72.17 | $72.19 | $64.34 | 5,236 |
2018-06-22 | $73.29 | $73.42 | $73.28 | $73.42 | $65.44 | 4,384 |
2018-06-21 | $73.33 | $73.40 | $73.04 | $73.04 | $65.09 | 16,566 |
2018-06-20 | $73.46 | $73.56 | $73.45 | $73.49 | $65.49 | 3,801 |
2018-06-19 | $73.03 | $73.32 | $72.90 | $73.24 | $65.27 | 4,554 |
2018-06-18 | $73.15 | $73.47 | $73.12 | $73.47 | $65.48 | 5,157 |
2018-06-15 | $73.48 | $73.60 | $73.15 | $73.60 | $65.59 | 9,632 |
2018-06-14 | $74.04 | $74.04 | $73.82 | $73.87 | $65.50 | 4,963 |
2018-06-13 | $74.18 | $74.18 | $73.97 | $73.97 | $65.59 | 2,583 |
2018-06-12 | $73.70 | $73.90 | $73.68 | $73.85 | $65.48 | 3,771 |
2018-06-11 | $73.77 | $73.88 | $73.71 | $73.71 | $65.36 | 3,125 |
2018-06-08 | $73.42 | $73.63 | $73.40 | $73.63 | $65.29 | 2,866 |
2018-06-07 | $73.40 | $73.57 | $73.20 | $73.33 | $65.02 | 9,089 |
2018-06-06 | $72.96 | $73.33 | $72.87 | $73.33 | $65.02 | 8,498 |
2018-06-05 | $72.79 | $72.86 | $72.61 | $72.75 | $64.51 | 5,084 |
2018-06-04 | $72.48 | $72.75 | $72.41 | $72.75 | $64.51 | 5,103 |
2018-06-01 | $72.05 | $72.16 | $72.05 | $72.16 | $63.98 | 2,159 |
2018-05-31 | $72.12 | $72.12 | $71.41 | $71.61 | $63.50 | 2,819 |
2018-05-30 | $71.31 | $72.18 | $71.31 | $72.05 | $63.89 | 6,289 |
2018-05-29 | $71.35 | $71.35 | $70.80 | $71.10 | $63.05 | 11,385 |
2018-05-25 | $71.78 | $71.78 | $71.55 | $71.55 | $63.44 | 9,265 |
2018-05-24 | $71.86 | $71.94 | $71.62 | $71.82 | $63.68 | 5,133 |
2018-05-23 | $71.51 | $71.85 | $71.42 | $71.85 | $63.71 | 19,322 |
2018-05-22 | $72.13 | $72.17 | $71.74 | $71.74 | $63.61 | 3,865 |
2018-05-21 | $72.00 | $72.16 | $71.90 | $71.95 | $63.80 | 3,133 |
2018-05-18 | $71.72 | $71.73 | $71.51 | $71.62 | $63.50 | 6,031 |
2018-05-17 | $71.44 | $71.79 | $71.44 | $71.67 | $63.55 | 4,677 |
2018-05-16 | $71.28 | $71.53 | $71.20 | $71.53 | $63.43 | 3,634 |
2018-05-15 | $71.31 | $71.31 | $70.95 | $71.00 | $62.95 | 5,363 |
2018-05-14 | $71.73 | $71.73 | $71.40 | $71.42 | $63.33 | 3,181 |
2018-05-11 | $71.24 | $71.46 | $71.17 | $71.40 | $63.31 | 6,920 |
2018-05-10 | $70.84 | $71.13 | $70.84 | $71.12 | $63.07 | 7,093 |
2018-05-09 | $70.32 | $70.71 | $70.15 | $70.48 | $62.50 | 4,445 |
2018-05-08 | $70.05 | $70.13 | $69.86 | $70.04 | $62.10 | 3,136 |
2018-05-07 | $70.31 | $70.31 | $69.90 | $70.03 | $62.10 | 3,760 |
2018-05-04 | $69.12 | $70.26 | $69.12 | $70.26 | $62.30 | 3,303 |
2018-05-03 | $69.40 | $69.40 | $68.50 | $69.28 | $61.43 | 2,846 |
2018-05-02 | $69.99 | $70.13 | $69.89 | $70.13 | $62.18 | 3,848 |
2018-05-01 | $70.26 | $70.26 | $69.54 | $69.57 | $61.69 | 2,164 |
2018-04-30 | $71.35 | $71.35 | $70.80 | $70.90 | $62.87 | 5,402 |
2018-04-27 | $71.03 | $71.07 | $70.91 | $71.02 | $62.97 | 4,456 |
2018-04-26 | $70.59 | $71.14 | $70.59 | $71.14 | $63.08 | 4,418 |
2018-04-25 | $70.29 | $70.44 | $70.25 | $70.25 | $62.29 | 2,837 |
2018-04-24 | $71.24 | $71.24 | $70.00 | $70.37 | $62.40 | 5,711 |
2018-04-23 | $71.23 | $71.28 | $70.93 | $71.10 | $63.04 | 8,839 |
2018-04-20 | $71.70 | $71.70 | $70.80 | $70.80 | $62.77 | 2,792 |
2018-04-19 | $71.86 | $72.12 | $71.27 | $71.58 | $63.47 | 6,165 |
2018-04-18 | $72.11 | $72.11 | $71.86 | $71.87 | $63.73 | 5,208 |
2018-04-17 | $71.57 | $71.93 | $71.57 | $71.93 | $63.78 | 2,859 |
2018-04-16 | $71.07 | $71.45 | $71.05 | $71.44 | $63.35 | 3,956 |
2018-04-13 | $70.64 | $70.64 | $70.64 | $70.64 | $62.64 | 1,133 |
2018-04-12 | $70.77 | $70.97 | $70.73 | $70.78 | $62.76 | 4,558 |
2018-04-11 | $70.28 | $70.68 | $70.26 | $70.26 | $62.30 | 4,287 |
2018-04-10 | $70.23 | $70.50 | $70.23 | $70.50 | $62.51 | 2,336 |
2018-04-09 | $69.62 | $70.28 | $69.43 | $69.45 | $61.58 | 3,314 |
2018-04-06 | $70.34 | $70.34 | $69.20 | $69.26 | $61.41 | 3,970 |
2018-04-05 | $70.48 | $70.76 | $70.42 | $70.55 | $62.56 | 3,514 |
2018-04-04 | $69.05 | $69.78 | $69.05 | $69.78 | $61.88 | 4,547 |
2018-04-03 | $68.66 | $69.15 | $68.65 | $69.11 | $61.28 | 2,881 |
2018-04-02 | $69.77 | $69.77 | $67.95 | $68.18 | $60.46 | 7,543 |
2018-03-29 | $69.53 | $70.21 | $69.53 | $70.09 | $62.15 | 7,354 |
2018-03-28 | $68.67 | $69.45 | $68.67 | $69.18 | $61.34 | 4,650 |
2018-03-27 | $70.50 | $70.50 | $69.04 | $69.04 | $61.22 | 3,118 |
2018-03-26 | $69.38 | $70.18 | $69.13 | $70.11 | $62.17 | 3,519 |
2018-03-23 | $69.89 | $69.90 | $68.58 | $68.58 | $60.81 | 6,621 |
2018-03-22 | $70.96 | $70.96 | $70.10 | $70.10 | $62.15 | 6,088 |
2018-03-21 | $71.52 | $71.88 | $71.35 | $71.41 | $63.32 | 13,287 |
2018-03-20 | $71.67 | $71.67 | $71.31 | $71.43 | $63.34 | 6,675 |
2018-03-19 | $72.14 | $72.14 | $70.91 | $71.28 | $63.20 | 3,878 |
2018-03-16 | $72.27 | $72.45 | $72.27 | $72.40 | $64.19 | 3,279 |
2018-03-15 | $72.44 | $72.69 | $72.20 | $72.22 | $63.78 | 4,149 |
2018-03-14 | $72.69 | $72.69 | $72.28 | $72.32 | $63.86 | 2,679 |
2018-03-13 | $73.24 | $73.25 | $72.67 | $72.70 | $64.20 | 3,026 |
2018-03-12 | $73.14 | $73.14 | $72.89 | $72.93 | $64.40 | 2,489 |
2018-03-09 | $72.24 | $72.98 | $72.23 | $72.98 | $64.45 | 4,642 |
2018-03-08 | $72.00 | $72.00 | $71.83 | $71.83 | $63.43 | 1,227 |
2018-03-07 | $71.60 | $71.77 | $71.19 | $71.75 | $63.36 | 3,877 |
2018-03-06 | $71.90 | $71.90 | $71.46 | $71.67 | $63.29 | 4,597 |
2018-03-05 | $70.65 | $71.84 | $70.65 | $71.84 | $63.44 | 3,208 |
2018-03-02 | $69.93 | $70.91 | $69.93 | $70.91 | $62.62 | 3,413 |
2018-03-01 | $70.92 | $71.34 | $70.17 | $70.24 | $62.03 | 1,786 |
2018-02-28 | $72.20 | $72.20 | $71.67 | $71.67 | $63.29 | 37,797 |
2018-02-27 | $72.67 | $72.67 | $71.79 | $71.79 | $63.40 | 4,344 |
2018-02-26 | $72.21 | $72.48 | $71.97 | $72.48 | $64.01 | 8,055 |
2018-02-23 | $71.20 | $71.83 | $71.12 | $71.83 | $63.43 | 2,488 |
2018-02-22 | $71.13 | $71.22 | $70.86 | $70.90 | $62.61 | 2,756 |
2018-02-21 | $71.52 | $71.75 | $70.83 | $70.83 | $62.55 | 3,371 |
2018-02-20 | $71.54 | $71.87 | $71.23 | $71.32 | $62.98 | 4,145 |
2018-02-16 | $71.65 | $71.95 | $71.65 | $71.80 | $63.41 | 6,522 |
2018-02-15 | $71.36 | $71.52 | $70.85 | $71.51 | $63.15 | 6,059 |
2018-02-14 | $69.62 | $70.94 | $69.59 | $70.93 | $62.64 | 4,855 |
2018-02-13 | $69.56 | $70.16 | $69.49 | $70.08 | $61.89 | 6,892 |
2018-02-12 | $69.51 | $70.10 | $69.32 | $69.79 | $61.63 | 9,870 |
2018-02-09 | $68.56 | $69.06 | $66.80 | $69.06 | $60.99 | 5,888 |
2018-02-08 | $70.59 | $70.69 | $67.80 | $67.80 | $59.87 | 8,018 |
2018-02-07 | $70.55 | $71.22 | $70.51 | $70.51 | $62.27 | 5,656 |
2018-02-06 | $68.78 | $70.72 | $68.78 | $70.52 | $62.27 | 14,391 |
2018-02-05 | $72.35 | $72.60 | $69.64 | $70.05 | $61.86 | 9,847 |
2018-02-02 | $73.76 | $73.76 | $72.71 | $72.78 | $64.27 | 7,751 |
2018-02-01 | $74.00 | $74.34 | $73.84 | $73.99 | $65.34 | 3,426 |
2018-01-31 | $74.35 | $74.35 | $74.00 | $74.04 | $65.39 | 7,781 |
2018-01-30 | $74.76 | $74.76 | $74.06 | $74.19 | $65.52 | 7,036 |
2018-01-29 | $75.63 | $75.63 | $75.21 | $75.21 | $66.41 | 7,015 |
2018-01-26 | $74.64 | $75.60 | $74.64 | $75.57 | $66.74 | 7,956 |
2018-01-25 | $74.52 | $74.73 | $74.35 | $74.57 | $65.85 | 401,530 |
2018-01-24 | $74.74 | $74.84 | $74.16 | $74.42 | $65.72 | 5,578 |
2018-01-23 | $74.61 | $74.67 | $74.45 | $74.66 | $65.93 | 6,033 |
2018-01-22 | $74.17 | $74.47 | $74.17 | $74.46 | $65.75 | 6,572 |
2018-01-19 | $73.78 | $73.97 | $73.59 | $73.97 | $65.32 | 400,083 |
2018-01-18 | $73.94 | $73.94 | $73.57 | $73.64 | $65.03 | 5,138 |
2018-01-17 | $73.45 | $73.94 | $73.36 | $73.86 | $65.22 | 4,033 |
2018-01-16 | $73.64 | $73.64 | $73.00 | $73.00 | $64.46 | 4,599 |
2018-01-12 | $72.82 | $73.25 | $72.82 | $73.25 | $64.69 | 2,995 |
2018-01-11 | $72.52 | $72.69 | $72.50 | $72.69 | $64.19 | 6,903 |
2018-01-10 | $72.35 | $72.37 | $72.00 | $72.37 | $63.91 | 2,900 |
2018-01-09 | $72.51 | $72.63 | $72.37 | $72.61 | $64.12 | 2,919 |
2018-01-08 | $72.31 | $72.32 | $72.10 | $72.32 | $63.86 | 5,869 |
2018-01-05 | $72.05 | $72.19 | $71.96 | $72.19 | $63.75 | 9,016 |
2018-01-04 | $71.73 | $71.87 | $71.71 | $71.75 | $63.36 | 3,122 |
2018-01-03 | $71.30 | $71.47 | $71.10 | $71.46 | $63.10 | 3,784 |
2018-01-02 | $71.00 | $71.07 | $70.91 | $71.02 | $62.72 | 7,660 |
2017-12-29 | $71.27 | $71.27 | $70.85 | $70.85 | $62.57 | 3,420 |
2017-12-28 | $71.12 | $71.12 | $70.81 | $70.97 | $62.67 | 2,436 |
2017-12-27 | $70.90 | $70.92 | $70.81 | $70.82 | $62.54 | 5,503 |
2017-12-26 | $70.65 | $70.86 | $70.65 | $70.79 | $62.51 | 9,315 |
2017-12-22 | $70.71 | $70.77 | $70.58 | $70.74 | $62.46 | 3,298 |
2017-12-21 | $71.04 | $71.04 | $70.77 | $70.81 | $62.53 | 4,063 |
2017-12-20 | $71.10 | $71.10 | $70.82 | $70.86 | $62.57 | 3,225 |
2017-12-19 | $71.12 | $71.12 | $70.83 | $70.83 | $62.55 | 4,622 |
2017-12-18 | $70.81 | $71.03 | $70.81 | $70.91 | $62.62 | 5,508 |
2017-12-15 | $70.32 | $70.74 | $70.30 | $70.59 | $62.34 | 5,291 |
2017-12-14 | $73.21 | $73.22 | $72.99 | $72.99 | $61.91 | 2,734 |
2017-12-13 | $73.24 | $73.31 | $73.10 | $73.10 | $62.00 | 5,219 |
2017-12-12 | $73.24 | $73.25 | $73.04 | $73.14 | $62.03 | 4,565 |
2017-12-11 | $73.08 | $73.08 | $72.91 | $73.00 | $61.91 | 5,982 |
2017-12-08 | $72.71 | $72.85 | $72.71 | $72.85 | $61.79 | 4,744 |
2017-12-07 | $72.45 | $72.62 | $72.45 | $72.55 | $61.53 | 1,855 |
2017-12-06 | $72.41 | $72.46 | $72.29 | $72.43 | $61.43 | 10,812 |
2017-12-05 | $72.67 | $72.69 | $72.36 | $72.40 | $61.41 | 5,040 |
2017-12-04 | $73.20 | $73.24 | $72.69 | $72.69 | $61.65 | 7,996 |
2017-12-01 | $73.07 | $73.07 | $72.15 | $72.71 | $61.66 | 2,649 |
2017-11-30 | $72.57 | $73.22 | $72.57 | $73.09 | $61.99 | 7,011 |
2017-11-29 | $72.32 | $72.32 | $72.15 | $72.22 | $61.25 | 4,474 |
2017-11-28 | $71.79 | $71.89 | $71.78 | $71.83 | $60.92 | 2,603 |
2017-11-27 | $71.44 | $71.44 | $71.38 | $71.39 | $60.55 | 4,532 |
2017-11-24 | $71.66 | $71.66 | $71.50 | $71.51 | $60.65 | 1,349 |
2017-11-22 | $71.63 | $71.63 | $71.33 | $71.41 | $60.57 | 7,359 |
2017-11-21 | $71.31 | $71.52 | $71.31 | $71.50 | $60.64 | 9,350 |
2017-11-20 | $71.09 | $71.13 | $71.00 | $71.06 | $60.27 | 2,383 |
2017-11-17 | $70.85 | $70.99 | $70.85 | $70.98 | $60.20 | 4,732 |
2017-11-16 | $70.72 | $71.10 | $70.72 | $71.06 | $60.27 | 1,831 |
2017-11-15 | $70.42 | $70.63 | $70.42 | $70.50 | $59.79 | 5,523 |
2017-11-14 | $70.48 | $70.75 | $70.48 | $70.75 | $60.01 | 2,033 |
2017-11-13 | $70.69 | $70.89 | $70.69 | $70.89 | $60.13 | 4,898 |
2017-11-10 | $70.53 | $70.73 | $70.53 | $70.73 | $59.99 | 1,097 |
2017-11-09 | $70.50 | $70.64 | $70.47 | $70.57 | $59.85 | 2,872 |
2017-11-08 | $70.95 | $70.95 | $70.81 | $70.85 | $60.09 | 3,130 |
2017-11-07 | $70.88 | $70.93 | $70.77 | $70.91 | $60.14 | 2,641 |
2017-11-06 | $70.94 | $70.94 | $70.75 | $70.87 | $60.11 | 9,537 |
2017-11-03 | $70.78 | $70.84 | $70.78 | $70.84 | $60.08 | 2,550 |
2017-11-02 | $70.69 | $70.69 | $70.53 | $70.69 | $59.96 | 4,377 |
2017-11-01 | $70.86 | $70.86 | $70.54 | $70.58 | $59.87 | 1,771 |
2017-10-31 | $70.31 | $70.51 | $70.31 | $70.43 | $59.74 | 5,461 |
2017-10-30 | $70.61 | $70.61 | $70.30 | $70.34 | $59.66 | 1,285 |
2017-10-27 | $70.66 | $70.66 | $70.40 | $70.62 | $59.90 | 2,152 |
2017-10-26 | $70.83 | $70.83 | $70.51 | $70.51 | $59.80 | 3,405 |
2017-10-25 | $70.96 | $70.96 | $70.27 | $70.51 | $59.80 | 4,932 |
2017-10-24 | $71.25 | $71.25 | $70.89 | $70.92 | $60.15 | 1,644 |
2017-10-23 | $71.26 | $71.42 | $71.08 | $71.08 | $60.29 | 12,848 |
2017-10-20 | $71.25 | $71.32 | $71.11 | $71.29 | $60.47 | 29,431 |
2017-10-19 | $70.57 | $70.78 | $70.56 | $70.78 | $60.03 | 2,210 |
2017-10-18 | $70.77 | $70.77 | $70.57 | $70.73 | $59.99 | 2,610 |
2017-10-17 | $70.91 | $70.91 | $70.22 | $70.38 | $59.69 | 4,966 |
2017-10-16 | $70.67 | $70.67 | $70.31 | $70.31 | $59.63 | 1,588 |
2017-10-13 | $70.70 | $70.70 | $70.52 | $70.52 | $59.81 | 3,716 |
2017-10-12 | $70.56 | $70.63 | $70.47 | $70.54 | $59.83 | 7,863 |
2017-10-11 | $70.49 | $70.53 | $70.49 | $70.53 | $59.82 | 752 |
2017-10-10 | $70.48 | $70.48 | $70.36 | $70.39 | $59.70 | 1,001 |
2017-10-09 | $70.43 | $70.43 | $70.24 | $70.24 | $59.57 | 1,422 |
2017-10-06 | $70.38 | $70.38 | $70.28 | $70.29 | $59.62 | 3,588 |
2017-10-05 | $70.28 | $70.44 | $70.24 | $70.40 | $59.71 | 6,309 |
2017-10-04 | $70.06 | $70.20 | $70.06 | $70.16 | $59.51 | 1,854 |
2017-10-03 | $69.91 | $70.10 | $69.88 | $70.10 | $59.46 | 1,735 |
2017-10-02 | $69.73 | $69.83 | $69.73 | $69.83 | $59.23 | 3,575 |
2017-09-29 | $69.83 | $69.83 | $69.53 | $69.60 | $59.03 | 1,520 |
2017-09-28 | $69.30 | $69.46 | $69.30 | $69.46 | $58.91 | 954 |
2017-09-27 | $69.44 | $69.44 | $69.06 | $69.35 | $58.82 | 2,772 |
2017-09-26 | $69.35 | $69.35 | $69.10 | $69.17 | $58.67 | 2,221 |
2017-09-25 | $69.22 | $69.22 | $69.10 | $69.18 | $58.67 | 1,681 |
2017-09-22 | $69.16 | $69.29 | $69.16 | $69.29 | $58.77 | 695 |
2017-09-21 | $69.27 | $69.27 | $69.23 | $69.23 | $58.72 | 1,997 |
2017-09-20 | $69.45 | $69.45 | $69.17 | $69.37 | $58.84 | 3,632 |
2017-09-19 | $69.39 | $69.39 | $69.21 | $69.29 | $58.77 | 2,284 |
2017-09-18 | $69.24 | $69.26 | $69.17 | $69.18 | $58.68 | 3,735 |
2017-09-15 | $68.98 | $69.09 | $68.95 | $69.09 | $58.60 | 1,079 |
2017-09-14 | $69.09 | $69.27 | $69.09 | $69.25 | $58.46 | 1,871 |
2017-09-13 | $69.29 | $69.30 | $69.20 | $69.24 | $58.46 | 4,665 |
2017-09-12 | $69.25 | $69.28 | $69.23 | $69.28 | $58.49 | 992 |
2017-09-11 | $68.59 | $68.90 | $68.59 | $68.88 | $58.15 | 3,592 |
2017-09-08 | $68.24 | $68.24 | $68.18 | $68.19 | $57.57 | 1,664 |
2017-09-07 | $68.21 | $68.33 | $68.21 | $68.33 | $57.69 | 1,008 |
2017-09-06 | $68.05 | $68.05 | $68.05 | $68.05 | $57.45 | 1,437 |
2017-09-05 | $68.22 | $68.22 | $67.84 | $67.87 | $57.30 | 5,943 |
2017-09-01 | $68.20 | $68.35 | $68.19 | $68.35 | $57.70 | 2,186 |
2017-08-31 | $67.96 | $68.08 | $67.96 | $68.06 | $57.46 | 1,217 |
2017-08-30 | $67.37 | $67.69 | $67.35 | $67.65 | $57.11 | 1,579 |
2017-08-29 | $67.10 | $67.39 | $67.10 | $67.33 | $56.84 | 2,083 |
2017-08-28 | $67.52 | $67.52 | $67.31 | $67.35 | $56.86 | 1,386 |
2017-08-25 | $67.57 | $67.57 | $67.40 | $67.47 | $56.96 | 2,423 |
2017-08-24 | $67.55 | $67.55 | $67.27 | $67.27 | $56.79 | 2,141 |
2017-08-23 | $67.32 | $67.43 | $67.25 | $67.43 | $56.93 | 5,668 |
2017-08-22 | $67.35 | $67.51 | $67.35 | $67.48 | $56.97 | 2,031 |
2017-08-21 | $66.84 | $66.84 | $66.77 | $66.82 | $56.41 | 1,366 |
2017-08-18 | $67.00 | $67.00 | $66.74 | $66.86 | $56.45 | 2,987 |
2017-08-17 | $67.81 | $67.81 | $66.94 | $66.95 | $56.52 | 1,663 |
2017-08-16 | $67.90 | $68.00 | $67.82 | $67.82 | $57.26 | 2,268 |
2017-08-15 | $67.73 | $67.73 | $67.67 | $67.69 | $57.15 | 1,083 |
2017-08-14 | $67.62 | $67.71 | $67.59 | $67.67 | $57.13 | 1,360 |
2017-08-11 | $67.15 | $67.23 | $67.14 | $67.19 | $56.72 | 1,570 |
2017-08-10 | $67.73 | $67.73 | $67.23 | $67.23 | $56.76 | 2,454 |
2017-08-09 | $67.73 | $67.73 | $67.68 | $67.68 | $57.14 | 484 |
2017-08-08 | $68.05 | $68.10 | $67.88 | $67.88 | $57.31 | 1,724 |
2017-08-07 | $67.99 | $68.01 | $67.90 | $68.00 | $57.41 | 3,073 |
2017-08-04 | $67.95 | $67.97 | $67.86 | $67.94 | $57.36 | 3,388 |
2017-08-03 | $67.89 | $67.89 | $67.81 | $67.81 | $57.25 | 1,252 |
2017-08-02 | $67.90 | $67.91 | $67.74 | $67.88 | $57.31 | 3,281 |
2017-08-01 | $68.00 | $68.12 | $68.00 | $68.09 | $57.48 | 2,202 |
2017-07-31 | $68.04 | $68.08 | $68.02 | $68.02 | $57.43 | 1,797 |
2017-07-28 | $67.99 | $68.09 | $67.93 | $68.08 | $57.48 | 1,926 |
2017-07-27 | $68.14 | $68.14 | $67.75 | $67.99 | $57.40 | 5,187 |
2017-07-26 | $68.24 | $68.55 | $68.15 | $68.20 | $57.58 | 24,332 |
2017-07-25 | $68.32 | $68.36 | $68.25 | $68.25 | $57.62 | 1,340 |
2017-07-24 | $68.09 | $68.09 | $67.88 | $67.91 | $57.33 | 5,280 |
2017-07-21 | $68.01 | $68.07 | $67.94 | $68.07 | $57.47 | 3,638 |
2017-07-20 | $68.07 | $68.09 | $67.96 | $68.00 | $57.41 | 1,982 |
2017-07-19 | $67.87 | $67.95 | $67.87 | $67.95 | $57.37 | 641 |
2017-07-18 | $67.76 | $67.76 | $67.62 | $67.72 | $57.17 | 4,740 |
2017-07-17 | $67.85 | $67.89 | $67.76 | $67.79 | $57.23 | 3,612 |
2017-07-14 | $67.43 | $67.86 | $67.43 | $67.86 | $57.29 | 3,137 |
2017-07-13 | $67.49 | $67.51 | $67.34 | $67.51 | $57.00 | 2,378 |
2017-07-12 | $67.22 | $67.38 | $67.22 | $67.36 | $56.87 | 735 |
2017-07-11 | $66.88 | $66.88 | $66.74 | $66.83 | $56.42 | 1,449 |
2017-07-10 | $67.10 | $67.10 | $66.95 | $67.07 | $56.62 | 1,668 |
2017-07-07 | $66.89 | $67.10 | $66.79 | $67.07 | $56.62 | 3,523 |
2017-07-06 | $67.00 | $67.00 | $66.66 | $66.66 | $56.28 | 3,492 |
2017-07-05 | $67.33 | $67.33 | $67.07 | $67.24 | $56.76 | 1,971 |
2017-07-03 | $67.35 | $67.43 | $67.34 | $67.34 | $56.85 | 1,427 |
2017-06-30 | $66.90 | $67.09 | $66.90 | $67.08 | $56.63 | 3,614 |
2017-06-29 | $67.66 | $67.66 | $66.51 | $66.95 | $56.52 | 4,884 |
2017-06-28 | $67.29 | $67.59 | $67.24 | $67.51 | $57.00 | 4,725 |
2017-06-27 | $67.44 | $67.45 | $67.00 | $67.00 | $56.56 | 4,934 |
2017-06-26 | $67.54 | $67.58 | $67.46 | $67.46 | $56.95 | 985 |
2017-06-23 | $67.31 | $67.35 | $67.11 | $67.35 | $56.86 | 2,446 |
2017-06-22 | $67.15 | $67.15 | $67.13 | $67.13 | $56.67 | 779 |
2017-06-21 | $67.32 | $67.32 | $67.19 | $67.19 | $56.72 | 1,428 |
2017-06-20 | $67.43 | $67.49 | $67.21 | $67.21 | $56.74 | 8,734 |
2017-06-19 | $67.26 | $67.55 | $67.16 | $67.55 | $57.03 | 2,061 |
2017-06-16 | $67.19 | $67.19 | $66.80 | $66.92 | $56.49 | 3,152 |
2017-06-15 | $67.31 | $67.43 | $67.18 | $67.43 | $56.67 | 2,795 |
2017-06-14 | $67.85 | $67.85 | $67.49 | $67.69 | $56.89 | 4,833 |
2017-06-13 | $67.52 | $67.72 | $67.52 | $67.72 | $56.91 | 2,022 |
2017-06-12 | $67.49 | $67.49 | $67.34 | $67.43 | $56.67 | 3,758 |
2017-06-09 | $67.66 | $67.71 | $67.28 | $67.45 | $56.69 | 1,552 |
2017-06-08 | $67.26 | $67.42 | $67.21 | $67.23 | $56.50 | 1,074 |
2017-06-07 | $67.24 | $67.24 | $67.17 | $67.23 | $56.50 | 2,427 |
2017-06-06 | $67.36 | $67.36 | $67.07 | $67.11 | $56.40 | 3,934 |
2017-06-05 | $67.44 | $67.52 | $67.42 | $67.48 | $56.72 | 2,248 |
2017-06-02 | $67.27 | $67.54 | $67.27 | $67.44 | $56.68 | 4,194 |
2017-06-01 | $66.80 | $67.11 | $66.80 | $67.11 | $56.40 | 1,927 |
2017-05-31 | $66.54 | $66.54 | $66.23 | $66.38 | $55.79 | 4,610 |
2017-05-30 | $66.42 | $66.42 | $66.36 | $66.40 | $55.81 | 5,934 |
2017-05-26 | $66.47 | $66.47 | $66.41 | $66.43 | $55.83 | 4,988 |
2017-05-25 | $66.26 | $66.48 | $66.26 | $66.48 | $55.87 | 1,970 |
2017-05-24 | $65.95 | $65.95 | $65.83 | $65.92 | $55.40 | 946 |
2017-05-23 | $65.87 | $65.87 | $65.68 | $65.84 | $55.33 | 2,423 |
2017-05-22 | $65.60 | $65.77 | $65.51 | $65.77 | $55.28 | 2,256 |
2017-05-19 | $65.37 | $65.62 | $65.37 | $65.49 | $55.04 | 2,224 |
2017-05-18 | $65.18 | $65.38 | $65.15 | $65.18 | $54.78 | 1,482 |
2017-05-17 | $65.68 | $65.68 | $65.01 | $65.01 | $54.64 | 6,462 |
2017-05-16 | $66.39 | $66.39 | $65.98 | $66.08 | $55.54 | 3,447 |
2017-05-15 | $66.09 | $66.37 | $66.09 | $66.31 | $55.73 | 2,040 |
2017-05-12 | $66.12 | $66.12 | $65.90 | $65.94 | $55.42 | 4,316 |
2017-05-11 | $66.30 | $66.30 | $65.87 | $66.17 | $55.61 | 1,923 |
2017-05-10 | $66.35 | $66.40 | $66.22 | $66.39 | $55.80 | 7,293 |
2017-05-09 | $66.37 | $66.37 | $66.20 | $66.28 | $55.70 | 3,575 |
2017-05-08 | $66.56 | $66.56 | $66.24 | $66.28 | $55.70 | 255,896 |
2017-05-05 | $66.22 | $66.35 | $66.16 | $66.35 | $55.76 | 2,021 |
2017-05-04 | $66.17 | $66.17 | $66.01 | $66.16 | $55.60 | 2,280 |
2017-05-03 | $66.28 | $66.28 | $66.04 | $66.20 | $55.64 | 5,012 |
2017-05-02 | $66.20 | $66.25 | $66.09 | $66.16 | $55.60 | 5,085 |
2017-05-01 | $66.29 | $66.29 | $66.02 | $66.15 | $55.60 | 4,690 |
2017-04-28 | $66.77 | $66.77 | $66.07 | $66.16 | $55.60 | 6,799 |
2017-04-27 | $66.43 | $66.58 | $66.35 | $66.47 | $55.86 | 3,294 |
2017-04-26 | $66.43 | $66.64 | $66.43 | $66.44 | $55.84 | 7,299 |
2017-04-25 | $66.30 | $66.48 | $66.28 | $66.43 | $55.83 | 4,858 |
2017-04-24 | $66.03 | $66.04 | $65.87 | $65.98 | $55.45 | 3,048 |
2017-04-21 | $65.48 | $65.48 | $65.28 | $65.28 | $54.86 | 1,445 |
2017-04-20 | $64.97 | $65.54 | $64.94 | $65.45 | $55.01 | 17,700 |
2017-04-19 | $64.91 | $64.91 | $64.70 | $64.72 | $54.40 | 9,625 |
2017-04-18 | $64.66 | $64.69 | $64.60 | $64.69 | $54.37 | 953 |
2017-04-17 | $64.56 | $64.67 | $64.51 | $64.64 | $54.33 | 5,290 |
2017-04-13 | $64.63 | $64.74 | $64.41 | $64.47 | $54.18 | 18,818 |
2017-04-12 | $64.93 | $64.93 | $64.68 | $64.68 | $54.36 | 2,126 |
2017-04-11 | $64.82 | $64.82 | $64.45 | $64.82 | $54.48 | 5,622 |
2017-04-10 | $64.89 | $65.06 | $64.77 | $64.94 | $54.58 | 3,521 |
2017-04-07 | $64.71 | $64.93 | $64.70 | $64.93 | $54.57 | 2,907 |
2017-04-06 | $64.76 | $64.89 | $64.71 | $64.72 | $54.39 | 2,930 |
2017-04-05 | $65.02 | $65.28 | $64.68 | $64.68 | $54.36 | 3,205 |
2017-04-04 | $64.85 | $64.89 | $64.74 | $64.82 | $54.48 | 5,108 |
2017-04-03 | $65.31 | $65.31 | $64.75 | $64.75 | $54.42 | 1,752 |
2017-03-31 | $65.27 | $65.37 | $65.19 | $65.30 | $54.88 | 4,439 |
2017-03-30 | $65.01 | $65.32 | $65.01 | $65.32 | $54.90 | 2,587 |
2017-03-29 | $65.02 | $65.13 | $65.02 | $65.08 | $54.70 | 4,706 |
2017-03-28 | $64.73 | $65.20 | $64.60 | $65.12 | $54.73 | 7,850 |
2017-03-27 | $64.53 | $64.81 | $64.53 | $64.80 | $54.46 | 1,625 |
2017-03-24 | $65.00 | $65.05 | $64.90 | $64.90 | $54.54 | 888 |
2017-03-23 | $64.88 | $65.08 | $64.88 | $64.90 | $54.54 | 1,374 |
2017-03-22 | $64.63 | $64.92 | $64.63 | $64.92 | $54.56 | 2,328 |
2017-03-21 | $65.82 | $65.82 | $64.70 | $64.71 | $54.39 | 3,707 |
2017-03-20 | $65.88 | $65.88 | $65.58 | $65.59 | $55.13 | 3,182 |
2017-03-17 | $65.79 | $65.87 | $65.68 | $65.77 | $55.28 | 2,307 |
2017-03-16 | $66.46 | $66.46 | $66.09 | $66.09 | $55.32 | 1,220 |
2017-03-15 | $65.99 | $66.51 | $65.99 | $66.38 | $55.56 | 10,365 |
2017-03-14 | $65.96 | $65.96 | $65.69 | $65.78 | $55.06 | 2,347 |
2017-03-13 | $66.08 | $66.08 | $65.94 | $66.05 | $55.28 | 5,686 |
2017-03-10 | $65.87 | $65.99 | $65.70 | $65.98 | $55.22 | 5,812 |
2017-03-09 | $65.83 | $65.86 | $65.54 | $65.68 | $54.97 | 13,861 |
2017-03-08 | $65.83 | $65.93 | $65.68 | $65.68 | $54.97 | 7,291 |
2017-03-07 | $65.96 | $65.96 | $65.75 | $65.75 | $55.03 | 2,731 |
2017-03-06 | $66.05 | $66.19 | $65.93 | $66.19 | $55.40 | 3,359 |
2017-03-03 | $66.37 | $66.40 | $66.22 | $66.40 | $55.57 | 1,515 |
2017-03-02 | $66.70 | $66.70 | $66.49 | $66.49 | $55.65 | 2,866 |
2017-03-01 | $66.47 | $66.85 | $66.47 | $66.80 | $55.91 | 2,246 |
2017-02-28 | $65.90 | $65.90 | $65.90 | $65.90 | $55.16 | 565 |
2017-02-27 | $66.11 | $66.37 | $66.11 | $66.33 | $55.52 | 1,558 |
2017-02-24 | $65.90 | $65.99 | $65.77 | $65.99 | $55.23 | 1,703 |
2017-02-23 | $65.95 | $66.00 | $65.90 | $65.93 | $55.18 | 2,065 |
2017-02-22 | $65.65 | $66.00 | $65.65 | $65.86 | $55.12 | 955 |
2017-02-21 | $65.72 | $65.90 | $65.72 | $65.90 | $55.16 | 1,581 |
2017-02-17 | $65.36 | $65.49 | $65.29 | $65.49 | $54.81 | 1,533 |
2017-02-16 | $65.52 | $65.52 | $65.23 | $65.45 | $54.78 | 1,638 |
2017-02-15 | $65.01 | $65.54 | $65.01 | $65.52 | $54.84 | 5,394 |
2017-02-14 | $64.68 | $65.02 | $64.64 | $65.02 | $54.42 | 1,110 |
2017-02-13 | $64.69 | $64.81 | $64.69 | $64.74 | $54.19 | 1,677 |
2017-02-10 | $64.33 | $64.48 | $64.33 | $64.48 | $53.97 | 1,204 |
2017-02-09 | $63.89 | $64.25 | $63.89 | $64.25 | $53.78 | 1,263 |
2017-02-08 | $63.72 | $63.83 | $63.70 | $63.83 | $53.42 | 6,146 |
2017-02-07 | $63.70 | $63.85 | $63.65 | $63.65 | $53.27 | 2,477 |
2017-02-06 | $63.70 | $63.70 | $63.56 | $63.63 | $53.26 | 2,073 |
2017-02-03 | $63.55 | $63.83 | $63.47 | $63.80 | $53.40 | 2,015 |
2017-02-02 | $63.03 | $63.12 | $63.03 | $63.09 | $52.80 | 1,063 |
2017-02-01 | $63.39 | $63.39 | $62.96 | $62.96 | $52.70 | 3,489 |
2017-01-31 | $63.03 | $63.22 | $62.82 | $63.20 | $52.90 | 2,028 |
2017-01-30 | $63.01 | $63.11 | $63.01 | $63.04 | $52.77 | 829 |
2017-01-27 | $63.78 | $63.78 | $63.42 | $63.48 | $53.13 | 1,653 |
2017-01-26 | $63.80 | $63.80 | $63.68 | $63.70 | $53.31 | 1,261 |
2017-01-25 | $63.63 | $63.71 | $63.63 | $63.69 | $53.31 | 1,156 |
2017-01-24 | $63.07 | $63.39 | $62.93 | $63.38 | $53.05 | 1,422 |
2017-01-23 | $63.13 | $63.13 | $62.83 | $62.90 | $52.65 | 1,345 |
2017-01-20 | $63.26 | $63.26 | $63.01 | $63.12 | $52.83 | 511 |
2017-01-19 | $63.44 | $63.44 | $62.98 | $62.98 | $52.71 | 996 |
2017-01-18 | $63.33 | $63.34 | $63.30 | $63.34 | $53.01 | 2,018 |
2017-01-17 | $63.30 | $63.30 | $63.16 | $63.16 | $52.87 | 587 |
2017-01-13 | $63.45 | $63.47 | $63.35 | $63.35 | $53.02 | 1,041 |
2017-01-12 | $63.00 | $63.25 | $62.97 | $63.25 | $52.94 | 1,128 |
2017-01-11 | $63.52 | $63.57 | $63.23 | $63.36 | $53.03 | 2,712 |
2017-01-10 | $63.38 | $63.38 | $63.38 | $63.38 | $53.05 | 277 |
2017-01-09 | $63.62 | $63.62 | $63.38 | $63.38 | $53.05 | 866 |
2017-01-06 | $63.55 | $63.69 | $63.41 | $63.57 | $53.21 | 565 |
2017-01-05 | $63.33 | $63.33 | $63.28 | $63.28 | $52.96 | 567 |
2017-01-04 | $63.39 | $63.59 | $63.39 | $63.59 | $53.22 | 4,060 |
2017-01-03 | $62.89 | $63.08 | $62.75 | $62.75 | $52.52 | 3,252 |
2016-12-30 | $62.67 | $62.67 | $62.54 | $62.54 | $52.34 | 839 |
2016-12-29 | $62.80 | $62.81 | $62.64 | $62.64 | $52.42 | 2,080 |
2016-12-28 | $63.01 | $63.01 | $62.68 | $62.68 | $52.46 | 5,449 |
2016-12-27 | $63.28 | $63.28 | $63.20 | $63.24 | $52.93 | 3,541 |
2016-12-23 | $62.94 | $62.94 | $62.94 | $62.94 | $52.68 | 13 |
2016-12-22 | $63.00 | $63.02 | $62.90 | $62.94 | $52.68 | 1,547 |
2016-12-21 | $63.28 | $63.34 | $63.28 | $63.29 | $52.97 | 15,893 |
2016-12-20 | $63.38 | $63.40 | $63.35 | $63.35 | $53.02 | 895 |
2016-12-19 | $63.10 | $63.10 | $63.10 | $63.10 | $52.81 | 237 |
2016-12-16 | $63.34 | $63.34 | $63.10 | $63.10 | $52.81 | 1,160 |
2016-12-15 | $66.36 | $66.62 | $66.36 | $66.62 | $52.98 | 615 |
2016-12-14 | $66.98 | $66.98 | $66.31 | $66.31 | $52.73 | 1,902 |
2016-12-13 | $66.81 | $66.97 | $66.81 | $66.92 | $53.22 | 1,186 |
2016-12-12 | $66.80 | $66.80 | $66.46 | $66.46 | $52.85 | 4,285 |
2016-12-09 | $66.68 | $66.68 | $66.67 | $66.67 | $53.02 | 599 |
2016-12-08 | $66.22 | $66.40 | $66.22 | $66.40 | $52.81 | 2,723 |
2016-12-07 | $65.50 | $66.22 | $65.49 | $66.18 | $52.63 | 3,861 |
2016-12-06 | $65.36 | $65.51 | $65.36 | $65.50 | $52.09 | 1,316 |
2016-12-05 | $65.03 | $65.03 | $65.03 | $65.03 | $51.71 | 23 |
2016-12-02 | $65.04 | $65.04 | $65.03 | $65.03 | $51.71 | 432 |
2016-12-01 | $65.17 | $65.17 | $64.97 | $64.97 | $51.67 | 551 |
2016-11-30 | $66.74 | $66.74 | $65.35 | $65.35 | $51.97 | 1,761 |
2016-11-29 | $65.44 | $65.44 | $65.44 | $65.44 | $52.04 | 95 |
2016-11-28 | $65.79 | $65.79 | $65.44 | $65.44 | $52.04 | 2,246 |
2016-11-25 | $65.69 | $65.76 | $65.68 | $65.75 | $52.29 | 1,709 |
2016-11-23 | $65.29 | $65.45 | $65.26 | $65.45 | $52.05 | 569 |
2016-11-22 | $65.16 | $65.45 | $65.16 | $65.45 | $52.05 | 837 |
2016-11-21 | $65.26 | $65.26 | $65.26 | $65.26 | $51.90 | 112 |
2016-11-18 | $65.15 | $65.15 | $64.99 | $64.99 | $51.68 | 1,085 |
2016-11-17 | $64.77 | $65.00 | $64.77 | $65.00 | $51.69 | 1,995 |
2016-11-16 | $64.73 | $64.73 | $64.67 | $64.67 | $51.43 | 801 |
2016-11-15 | $64.42 | $64.67 | $64.36 | $64.67 | $51.43 | 573 |
2016-11-14 | $64.15 | $64.15 | $64.15 | $64.15 | $51.02 | 0 |
2016-11-11 | $64.23 | $64.30 | $63.95 | $64.15 | $51.02 | 1,784 |
2016-11-10 | $64.69 | $64.69 | $64.36 | $64.53 | $51.32 | 1,173 |
2016-11-09 | $62.79 | $63.75 | $62.79 | $63.75 | $50.70 | 1,284 |
2016-11-08 | $62.51 | $62.51 | $62.51 | $62.51 | $49.71 | 305 |
2016-11-07 | $62.75 | $62.75 | $62.72 | $62.72 | $49.88 | 1,251 |
2016-11-04 | $61.88 | $61.88 | $61.88 | $61.88 | $49.21 | 350 |
2016-11-03 | $61.80 | $61.80 | $61.56 | $61.61 | $49.00 | 1,795 |
2016-11-02 | $62.26 | $62.26 | $62.26 | $62.26 | $49.51 | 110 |
2016-11-01 | $63.08 | $63.08 | $62.26 | $62.26 | $49.51 | 1,901 |
2016-10-31 | $63.30 | $63.30 | $63.15 | $63.15 | $50.22 | 411 |
2016-10-28 | $63.29 | $63.35 | $63.00 | $63.00 | $50.10 | 1,006 |
2016-10-27 | $63.80 | $63.80 | $63.54 | $63.54 | $50.53 | 3,759 |
2016-10-26 | $63.66 | $63.66 | $63.66 | $63.66 | $50.63 | 246 |
2016-10-25 | $63.78 | $63.78 | $63.54 | $63.54 | $50.53 | 3,147 |
2016-10-24 | $63.35 | $63.35 | $63.35 | $63.35 | $50.38 | 76 |
2016-10-21 | $63.40 | $63.40 | $63.35 | $63.35 | $50.38 | 299 |
2016-10-20 | $63.40 | $63.40 | $63.40 | $63.40 | $50.42 | 252 |
2016-10-19 | $63.38 | $63.40 | $63.38 | $63.40 | $50.42 | 316 |
2016-10-18 | $63.24 | $63.37 | $63.18 | $63.37 | $50.40 | 1,082 |
2016-10-17 | $63.26 | $63.26 | $62.93 | $62.93 | $50.04 | 808 |
2016-10-14 | $63.61 | $63.61 | $63.28 | $63.28 | $50.32 | 889 |
2016-10-13 | $62.93 | $63.20 | $62.93 | $63.20 | $50.26 | 1,188 |
2016-10-12 | $63.39 | $63.41 | $63.38 | $63.38 | $50.40 | 1,104 |
2016-10-11 | $63.63 | $63.63 | $63.12 | $63.12 | $50.20 | 1,906 |
2016-10-10 | $64.31 | $64.31 | $64.19 | $64.23 | $51.08 | 2,133 |
2016-10-07 | $64.07 | $64.07 | $63.80 | $63.80 | $50.74 | 2,535 |
2016-10-06 | $64.00 | $64.00 | $64.00 | $64.00 | $50.90 | 247 |
2016-10-05 | $64.03 | $64.11 | $63.97 | $63.97 | $50.87 | 662 |
2016-10-04 | $64.07 | $64.07 | $64.07 | $64.07 | $50.95 | 1 |
2016-10-03 | $64.31 | $64.31 | $64.07 | $64.07 | $50.95 | 210 |
2016-09-30 | $64.11 | $64.11 | $64.11 | $64.11 | $50.98 | 121 |
2016-09-29 | $64.44 | $64.44 | $63.92 | $64.00 | $50.89 | 1,324 |
2016-09-28 | $64.36 | $64.36 | $64.36 | $64.36 | $51.18 | 223 |
2016-09-27 | $64.32 | $64.35 | $64.32 | $64.35 | $51.18 | 460 |
2016-09-26 | $64.53 | $64.53 | $64.53 | $64.53 | $51.32 | 163 |
2016-09-23 | $64.62 | $64.62 | $64.53 | $64.53 | $51.32 | 206 |
2016-09-22 | $64.83 | $64.83 | $64.79 | $64.83 | $51.56 | 1,377 |
2016-09-21 | $64.19 | $64.19 | $64.19 | $64.19 | $51.05 | 262 |
2016-09-20 | $64.08 | $64.08 | $64.08 | $64.08 | $50.96 | 391 |
2016-09-19 | $64.11 | $64.11 | $63.77 | $63.88 | $50.80 | 1,139 |
2016-09-16 | $63.47 | $63.47 | $63.47 | $63.47 | $50.48 | 321 |
2016-09-15 | $63.83 | $63.83 | $63.83 | $63.83 | $50.49 | 123 |
2016-09-14 | $63.66 | $63.72 | $63.49 | $63.49 | $50.22 | 13,138 |
2016-09-13 | $64.00 | $64.05 | $63.83 | $63.91 | $50.55 | 760 |
2016-09-12 | $64.53 | $64.79 | $64.53 | $64.79 | $51.25 | 383 |
2016-09-09 | $65.08 | $65.08 | $64.00 | $64.00 | $50.62 | 4,504 |
2016-09-08 | $65.41 | $65.41 | $65.41 | $65.41 | $51.74 | 265 |
2016-09-07 | $65.41 | $65.47 | $65.41 | $65.47 | $51.79 | 659 |
2016-09-06 | $65.34 | $65.37 | $65.34 | $65.37 | $51.70 | 1,102 |
2016-09-02 | $65.38 | $65.38 | $65.17 | $65.17 | $51.55 | 818 |
2016-09-01 | $65.09 | $65.09 | $64.86 | $64.89 | $51.32 | 1,779 |
2016-08-31 | $65.19 | $65.19 | $65.19 | $65.19 | $51.56 | 95 |
2016-08-30 | $65.19 | $65.19 | $65.19 | $65.19 | $51.56 | 127 |
2016-08-29 | $64.90 | $64.90 | $64.90 | $64.90 | $51.33 | 60 |
2016-08-26 | $65.46 | $65.71 | $64.90 | $64.90 | $51.33 | 694 |
2016-08-25 | $65.40 | $65.46 | $65.40 | $65.46 | $51.77 | 1,808 |
2016-08-24 | $65.78 | $65.78 | $65.78 | $65.78 | $52.03 | 100 |
2016-08-23 | $65.26 | $65.26 | $65.26 | $65.26 | $51.62 | 2 |
2016-08-22 | $65.26 | $65.26 | $65.26 | $65.26 | $51.62 | 0 |
2016-08-19 | $65.26 | $65.26 | $65.26 | $65.26 | $51.62 | 211 |
2016-08-18 | $65.28 | $65.28 | $65.28 | $65.28 | $51.63 | 327 |
2016-08-17 | $64.97 | $65.25 | $64.97 | $65.25 | $51.61 | 991 |
2016-08-16 | $65.55 | $65.55 | $65.37 | $65.37 | $51.70 | 366 |
2016-08-15 | $65.58 | $65.72 | $65.58 | $65.72 | $51.98 | 324 |
2016-08-12 | $65.45 | $65.45 | $65.45 | $65.45 | $51.77 | 256 |
2016-08-11 | $65.45 | $65.45 | $65.45 | $65.45 | $51.77 | 167 |
2016-08-10 | $65.18 | $65.18 | $64.97 | $64.97 | $51.39 | 805 |
2016-08-09 | $65.53 | $65.53 | $65.53 | $65.53 | $51.83 | 50 |
2016-08-08 | $65.53 | $65.53 | $65.53 | $65.53 | $51.83 | 155 |
2016-08-05 | $65.36 | $65.38 | $65.36 | $65.38 | $51.72 | 431 |
2016-08-04 | $65.14 | $65.14 | $64.94 | $64.94 | $51.36 | 482 |
2016-08-03 | $64.98 | $64.98 | $64.91 | $64.91 | $51.34 | 397 |
2016-08-02 | $64.70 | $64.70 | $64.69 | $64.70 | $51.17 | 1,474 |
2016-08-01 | $65.33 | $65.42 | $65.24 | $65.24 | $51.60 | 930 |
2016-07-29 | $65.16 | $65.16 | $65.16 | $65.16 | $51.54 | 1,004 |
2016-07-28 | $65.22 | $65.22 | $65.22 | $65.22 | $51.59 | 70 |
2016-07-27 | $65.25 | $65.25 | $65.20 | $65.22 | $51.59 | 654 |
2016-07-26 | $65.48 | $65.48 | $65.31 | $65.31 | $51.66 | 535 |
2016-07-25 | $65.10 | $65.10 | $65.10 | $65.10 | $51.49 | 199 |
2016-07-22 | $65.08 | $65.08 | $65.08 | $65.08 | $51.47 | 346 |
2016-07-21 | $64.79 | $64.79 | $64.79 | $64.79 | $51.25 | 102 |
2016-07-20 | $65.06 | $65.06 | $65.06 | $65.06 | $51.46 | 215 |
2016-07-19 | $64.80 | $64.80 | $64.68 | $64.68 | $51.16 | 360 |
2016-07-18 | $65.04 | $65.04 | $65.04 | $65.04 | $51.44 | 89 |
2016-07-15 | $65.01 | $65.04 | $65.01 | $65.04 | $51.44 | 379 |
2016-07-14 | $64.01 | $64.01 | $64.01 | $64.01 | $50.63 | 60 |
2016-07-13 | $64.01 | $64.01 | $64.01 | $64.01 | $50.63 | 32 |
2016-07-12 | $64.01 | $64.01 | $64.01 | $64.01 | $50.63 | 8 |
2016-07-11 | $64.01 | $64.01 | $64.01 | $64.01 | $50.63 | 126 |
2016-07-08 | $63.65 | $63.73 | $63.65 | $63.73 | $50.41 | 536 |
2016-07-07 | $62.64 | $62.64 | $62.64 | $62.64 | $49.54 | 254 |
2016-07-06 | $62.19 | $62.59 | $62.19 | $62.59 | $49.51 | 405 |
2016-07-05 | $62.64 | $62.64 | $62.26 | $62.26 | $49.24 | 338 |
2016-07-01 | $63.16 | $63.16 | $62.95 | $62.95 | $49.79 | 777 |
2016-06-30 | $62.52 | $62.52 | $62.52 | $62.52 | $49.45 | 234 |
2016-06-29 | $60.38 | $60.38 | $60.38 | $60.38 | $47.76 | 2 |
2016-06-28 | $60.38 | $60.38 | $60.38 | $60.38 | $47.76 | 202 |
2016-06-27 | $60.39 | $60.39 | $59.80 | $59.80 | $47.30 | 702 |
2016-06-24 | $61.40 | $61.40 | $61.00 | $61.30 | $48.48 | 815 |
2016-06-23 | $62.98 | $62.98 | $62.94 | $62.94 | $49.78 | 243 |
2016-06-22 | $62.54 | $62.54 | $62.54 | $62.54 | $49.47 | 167 |
2016-06-21 | $62.61 | $62.61 | $62.61 | $62.61 | $49.52 | 26 |
2016-06-20 | $62.61 | $62.61 | $62.61 | $62.61 | $49.52 | 105 |
2016-06-17 | $61.78 | $61.98 | $61.78 | $61.98 | $49.02 | 297 |
2016-06-16 | $62.07 | $62.13 | $62.04 | $62.13 | $48.92 | 1,010 |
2016-06-15 | $62.43 | $62.43 | $62.34 | $62.34 | $49.09 | 214 |
2016-06-14 | $62.00 | $62.00 | $62.00 | $62.00 | $48.82 | 160 |
2016-06-13 | $62.45 | $62.45 | $62.45 | $62.45 | $49.17 | 103 |
2016-06-10 | $63.06 | $63.06 | $62.86 | $62.86 | $49.50 | 315 |
2016-06-09 | $63.37 | $63.37 | $63.37 | $63.37 | $49.90 | 450 |
2016-06-08 | $63.61 | $63.61 | $63.61 | $63.61 | $50.08 | 151 |
2016-06-07 | $63.62 | $63.62 | $63.61 | $63.61 | $50.08 | 592 |
2016-06-06 | $62.84 | $62.84 | $62.84 | $62.84 | $49.48 | 51 |
2016-06-03 | $62.84 | $62.84 | $62.84 | $62.84 | $49.48 | 196 |
2016-06-02 | $63.13 | $63.13 | $63.13 | $63.13 | $49.71 | 560 |
2016-06-01 | $62.74 | $62.74 | $62.74 | $62.74 | $49.40 | 136 |
2016-05-31 | $62.99 | $62.99 | $62.74 | $62.74 | $49.40 | 836 |
2016-05-27 | $62.64 | $62.64 | $62.64 | $62.64 | $49.32 | 159 |
2016-05-26 | $62.58 | $62.58 | $62.53 | $62.53 | $49.24 | 528 |
2016-05-25 | $62.39 | $62.39 | $62.39 | $62.39 | $49.13 | 315 |
2016-05-24 | $62.01 | $62.12 | $62.01 | $62.12 | $48.92 | 1,073 |
2016-05-23 | $61.60 | $61.60 | $61.49 | $61.51 | $48.43 | 945 |
2016-05-20 | $61.47 | $61.66 | $61.47 | $61.60 | $48.50 | 1,096 |
2016-05-19 | $61.00 | $61.09 | $60.88 | $61.09 | $48.10 | 828 |
2016-05-18 | $61.25 | $61.80 | $61.25 | $61.80 | $48.66 | 380 |
2016-05-17 | $62.13 | $62.13 | $61.48 | $61.48 | $48.41 | 670 |
2016-05-16 | $61.79 | $61.79 | $61.79 | $61.79 | $48.65 | 272 |
2016-05-13 | $62.07 | $62.07 | $61.58 | $61.58 | $48.49 | 639 |
2016-05-12 | $62.29 | $62.29 | $61.91 | $61.91 | $48.75 | 367 |
2016-05-11 | $62.72 | $62.80 | $62.72 | $62.76 | $49.42 | 882 |
2016-05-10 | $62.72 | $62.82 | $62.72 | $62.82 | $49.46 | 350 |
2016-05-09 | $62.18 | $62.29 | $62.18 | $62.29 | $49.05 | 1,481 |
2016-05-06 | $62.00 | $62.00 | $62.00 | $62.00 | $48.82 | 55 |
2016-05-05 | $62.00 | $62.00 | $62.00 | $62.00 | $48.82 | 805 |
2016-05-04 | $62.20 | $62.23 | $62.09 | $62.17 | $48.95 | 2,157 |
2016-05-03 | $62.73 | $62.73 | $62.54 | $62.54 | $49.24 | 470 |
2016-05-02 | $62.92 | $63.16 | $62.75 | $63.14 | $49.72 | 1,299 |
2016-04-29 | $62.87 | $62.87 | $62.33 | $62.61 | $49.30 | 837 |
2016-04-28 | $63.70 | $63.70 | $63.70 | $63.70 | $50.16 | 340 |
2016-04-27 | $63.64 | $63.64 | $63.56 | $63.56 | $50.05 | 408 |
2016-04-26 | $63.34 | $63.54 | $63.30 | $63.43 | $49.95 | 1,237 |
2016-04-25 | $63.07 | $63.07 | $63.03 | $63.03 | $49.63 | 287 |
2016-04-22 | $63.17 | $63.17 | $63.17 | $63.17 | $49.74 | 59 |
2016-04-21 | $63.63 | $63.63 | $63.15 | $63.17 | $49.74 | 2,779 |
2016-04-20 | $63.39 | $63.53 | $63.14 | $63.45 | $49.96 | 6,094 |
2016-04-19 | $63.21 | $63.26 | $63.21 | $63.22 | $49.78 | 659 |
2016-04-18 | $62.38 | $62.84 | $62.38 | $62.78 | $49.43 | 2,982 |
2016-04-15 | $62.58 | $62.58 | $62.43 | $62.49 | $49.21 | 2,005 |
2016-04-14 | $62.46 | $62.46 | $62.46 | $62.46 | $49.18 | 141 |
2016-04-13 | $62.26 | $62.53 | $62.13 | $62.53 | $49.24 | 1,356 |
2016-04-12 | $61.43 | $61.75 | $61.23 | $61.75 | $48.62 | 1,392 |
2016-04-11 | $61.75 | $61.75 | $61.44 | $61.44 | $48.38 | 1,494 |
2016-04-08 | $61.69 | $61.71 | $61.20 | $61.30 | $48.27 | 1,787 |
2016-04-07 | $61.81 | $61.81 | $61.20 | $61.20 | $48.19 | 818 |
2016-04-06 | $61.43 | $61.98 | $61.43 | $61.98 | $48.80 | 434 |
2016-04-05 | $61.67 | $61.67 | $61.35 | $61.35 | $48.31 | 757 |
2016-04-04 | $62.27 | $62.27 | $62.00 | $62.00 | $48.82 | 2,509 |
2016-04-01 | $61.53 | $62.12 | $61.53 | $61.98 | $48.80 | 1,447 |
2016-03-31 | $61.91 | $62.10 | $61.77 | $61.80 | $48.67 | 2,180 |
2016-03-30 | $61.80 | $61.85 | $61.80 | $61.85 | $48.70 | 217 |
2016-03-29 | $60.80 | $60.80 | $60.79 | $60.79 | $47.87 | 420 |
2016-03-28 | $61.15 | $61.15 | $60.90 | $60.90 | $47.95 | 1,027 |
2016-03-24 | $60.45 | $60.83 | $60.45 | $60.74 | $47.83 | 7,462 |
2016-03-23 | $61.10 | $61.10 | $61.02 | $61.02 | $48.05 | 1,667 |
2016-03-22 | $61.09 | $61.57 | $61.02 | $61.38 | $48.33 | 7,576 |
2016-03-21 | $61.40 | $61.44 | $61.17 | $61.37 | $48.32 | 6,343 |
2016-03-18 | $61.23 | $61.93 | $61.23 | $61.41 | $48.35 | 66,037 |
2016-03-17 | $60.73 | $61.09 | $60.40 | $60.93 | $47.92 | 9,246 |
2016-03-16 | $60.25 | $60.35 | $60.19 | $60.19 | $47.34 | 1,478 |
2016-03-15 | $60.00 | $60.16 | $59.93 | $60.12 | $47.29 | 823 |
2016-03-14 | $60.46 | $60.49 | $60.27 | $60.34 | $47.46 | 5,873 |
2016-03-11 | $60.00 | $60.41 | $60.00 | $60.34 | $47.46 | 1,556 |
2016-03-10 | $59.74 | $59.74 | $58.99 | $59.36 | $46.69 | 6,038 |
2016-03-09 | $59.55 | $59.57 | $59.34 | $59.38 | $46.70 | 2,274 |
2016-03-08 | $59.64 | $59.73 | $59.41 | $59.41 | $46.72 | 4,219,819 |
SPDR SSGA Gender Diversity Index ETF (SHE) News Headlines
Recent SPDR SSGA Gender Diversity Index ETF (SHE) News
Similar Companies to SPDR SSGA Gender Diversity Index ETF (SHE) 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 | -- | -- | -- |