SPDR S&P 600 Small Cap ETF (SLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$85.46 ($-0.53) -0.62%
SPDR S&P 600 Small Cap ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $86.09 |
Previous Close | $85.46 |
High | $86.09 |
Low | $85.09 |
Adjusted Open | $86.09 |
Previous Adjusted Close | $85.46 |
Adjusted High | $86.09 |
Adjusted Low | $85.09 |
About SPDR S&P 600 Small Cap ETF (SLY)
In seeking to track the performance of the S&P SmallCap 600 Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the small-capitalization segment of the U.S. equity market. The selection universe for the Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $450 million and $2.1 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is float-adjusted and market capitalization weighted. Index constituents are added and removed on an as-needed basis. Share counts are updated on a quarterly basis. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 601 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P 600 Small Cap ETF (SLY)
Historical Stock Data for SPDR S&P 600 Small Cap ETF (SLY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-06-09 | $86.09 | $86.09 | $85.09 | $85.46 | $85.46 | 67,367 |
2023-06-08 | $86.41 | $86.41 | $85.31 | $85.99 | $85.99 | 104,567 |
2023-06-07 | $85.06 | $86.86 | $85.06 | $86.44 | $86.44 | 95,389 |
2023-06-06 | $81.95 | $84.73 | $81.95 | $84.49 | $84.49 | 102,067 |
2023-06-05 | $83.96 | $83.96 | $81.80 | $82.48 | $82.14 | 71,100 |
2023-06-02 | $81.91 | $84.35 | $81.91 | $84.28 | $83.93 | 224,544 |
2023-06-01 | $80.34 | $81.17 | $79.91 | $80.87 | $80.53 | 113,885 |
2023-05-31 | $80.94 | $81.24 | $79.71 | $80.25 | $79.92 | 170,560 |
2023-05-30 | $81.82 | $82.06 | $81.01 | $81.28 | $80.94 | 186,913 |
2023-05-26 | $80.90 | $81.87 | $80.63 | $81.63 | $81.29 | 144,843 |
2023-05-25 | $80.96 | $81.06 | $80.00 | $80.68 | $80.34 | 56,710 |
2023-05-24 | $81.67 | $81.67 | $80.68 | $81.08 | $80.74 | 122,372 |
2023-05-23 | $82.01 | $83.31 | $81.90 | $82.08 | $81.74 | 84,596 |
2023-05-22 | $81.77 | $82.50 | $81.18 | $82.18 | $81.84 | 131,081 |
2023-05-19 | $82.64 | $83.00 | $81.00 | $81.57 | $81.23 | 67,225 |
2023-05-18 | $81.24 | $82.25 | $81.04 | $82.17 | $81.83 | 48,562 |
2023-05-17 | $80.11 | $81.58 | $79.69 | $81.47 | $81.13 | 71,330 |
2023-05-16 | $80.04 | $80.15 | $79.45 | $79.45 | $79.12 | 157,931 |
2023-05-15 | $79.96 | $80.92 | $79.78 | $80.54 | $80.20 | 77,363 |
2023-05-12 | $80.22 | $80.26 | $79.25 | $79.65 | $79.65 | 43,650 |
2023-05-11 | $79.92 | $80.11 | $79.40 | $79.96 | $79.96 | 74,800 |
2023-05-10 | $81.23 | $81.24 | $79.60 | $80.40 | $80.40 | 46,865 |
2023-05-09 | $80.17 | $80.54 | $79.65 | $80.23 | $80.23 | 103,632 |
2023-05-08 | $81.40 | $81.51 | $80.27 | $80.59 | $80.59 | 64,902 |
2023-05-05 | $80.40 | $81.22 | $80.34 | $81.17 | $81.17 | 70,257 |
2023-05-04 | $79.55 | $79.58 | $78.34 | $79.06 | $79.06 | 51,119 |
2023-05-03 | $80.33 | $81.39 | $80.00 | $80.14 | $80.14 | 42,002 |
2023-05-02 | $81.22 | $81.22 | $78.96 | $80.08 | $80.08 | 167,760 |
2023-05-01 | $81.56 | $82.57 | $81.34 | $81.63 | $81.63 | 341,335 |
2023-04-28 | $80.81 | $81.84 | $80.81 | $81.60 | $81.60 | 114,828 |
2023-04-27 | $79.94 | $80.92 | $79.61 | $80.77 | $80.77 | 70,141 |
2023-04-26 | $80.06 | $80.39 | $79.37 | $79.54 | $79.54 | 138,064 |
2023-04-25 | $81.80 | $81.86 | $80.30 | $80.30 | $80.30 | 112,882 |
2023-04-24 | $82.52 | $83.04 | $82.13 | $82.55 | $82.55 | 211,683 |
2023-04-21 | $82.80 | $82.80 | $81.91 | $82.41 | $82.41 | 107,772 |
2023-04-20 | $82.46 | $83.09 | $82.22 | $82.63 | $82.63 | 77,615 |
2023-04-19 | $82.35 | $83.19 | $82.14 | $82.96 | $82.96 | 86,442 |
2023-04-18 | $83.55 | $83.55 | $82.37 | $82.83 | $82.83 | 155,088 |
2023-04-17 | $82.91 | $83.26 | $82.50 | $83.15 | $83.15 | 106,758 |
2023-04-14 | $83.43 | $83.86 | $82.19 | $82.65 | $82.65 | 110,950 |
2023-04-13 | $83.03 | $83.61 | $82.67 | $83.33 | $83.33 | 169,911 |
2023-04-12 | $83.97 | $83.97 | $82.58 | $82.71 | $82.71 | 66,370 |
2023-04-11 | $82.89 | $83.79 | $82.85 | $83.30 | $83.30 | 73,331 |
2023-04-10 | $81.34 | $82.80 | $81.34 | $82.68 | $82.68 | 40,046 |
2023-04-06 | $81.64 | $81.93 | $81.19 | $81.67 | $81.67 | 62,824 |
2023-04-05 | $81.98 | $82.12 | $81.19 | $81.65 | $81.65 | 69,701 |
2023-04-04 | $84.26 | $84.26 | $81.92 | $82.39 | $82.39 | 149,128 |
2023-04-03 | $84.16 | $84.53 | $83.05 | $84.02 | $84.02 | 114,669 |
2023-03-31 | $82.94 | $84.03 | $82.70 | $84.03 | $84.03 | 73,631 |
2023-03-30 | $83.07 | $83.11 | $81.98 | $82.43 | $82.43 | 48,988 |
2023-03-29 | $82.74 | $82.75 | $81.79 | $82.31 | $82.31 | 79,764 |
2023-03-28 | $81.59 | $82.20 | $81.27 | $81.81 | $81.81 | 36,797 |
2023-03-27 | $82.01 | $82.28 | $81.22 | $81.76 | $81.76 | 88,211 |
2023-03-24 | $79.24 | $81.05 | $79.00 | $80.89 | $80.89 | 189,350 |
2023-03-23 | $81.49 | $81.96 | $79.42 | $79.99 | $79.99 | 104,141 |
2023-03-22 | $83.01 | $83.02 | $80.77 | $80.77 | $80.77 | 87,936 |
2023-03-21 | $83.13 | $83.64 | $82.55 | $82.99 | $82.99 | 119,160 |
2023-03-20 | $81.10 | $82.44 | $81.10 | $81.64 | $81.64 | 148,698 |
2023-03-17 | $82.20 | $82.26 | $80.65 | $80.68 | $80.40 | 120,443 |
2023-03-16 | $80.97 | $83.59 | $80.32 | $82.99 | $82.70 | 123,256 |
2023-03-15 | $81.19 | $81.81 | $80.34 | $81.69 | $81.40 | 114,218 |
2023-03-14 | $83.87 | $84.28 | $82.18 | $83.01 | $82.72 | 245,479 |
2023-03-13 | $81.59 | $82.92 | $81.00 | $81.45 | $81.16 | 163,169 |
2023-03-10 | $85.08 | $85.08 | $82.65 | $83.50 | $83.21 | 149,790 |
2023-03-09 | $87.61 | $87.79 | $85.51 | $85.64 | $85.34 | 227,723 |
2023-03-08 | $87.54 | $87.83 | $86.84 | $87.68 | $87.37 | 53,242 |
2023-03-07 | $88.30 | $88.45 | $87.13 | $87.38 | $87.07 | 125,114 |
2023-03-06 | $90.39 | $90.39 | $87.89 | $88.27 | $87.96 | 87,214 |
2023-03-03 | $89.73 | $90.56 | $89.10 | $90.41 | $90.09 | 172,093 |
2023-03-02 | $88.50 | $89.50 | $88.08 | $89.30 | $88.99 | 143,981 |
2023-03-01 | $88.90 | $89.32 | $88.43 | $88.96 | $88.65 | 201,103 |
2023-02-28 | $88.92 | $89.69 | $88.80 | $88.88 | $88.57 | 133,698 |
2023-02-27 | $89.43 | $89.91 | $88.67 | $88.92 | $88.61 | 109,526 |
2023-02-24 | $88.07 | $88.80 | $87.78 | $88.77 | $88.46 | 93,967 |
2023-02-23 | $89.43 | $89.72 | $88.22 | $89.46 | $89.14 | 158,601 |
2023-02-22 | $88.61 | $89.67 | $88.38 | $88.72 | $88.41 | 186,444 |
2023-02-21 | $90.34 | $90.36 | $88.43 | $88.46 | $88.15 | 134,046 |
2023-02-17 | $90.83 | $91.35 | $90.47 | $91.22 | $90.90 | 69,740 |
2023-02-16 | $90.64 | $91.90 | $90.29 | $90.98 | $90.66 | 60,762 |
2023-02-15 | $90.09 | $91.69 | $89.89 | $91.60 | $91.28 | 58,136 |
2023-02-14 | $90.68 | $91.52 | $89.90 | $90.86 | $90.54 | 71,859 |
2023-02-13 | $90.13 | $91.16 | $89.75 | $91.16 | $90.84 | 59,451 |
2023-02-10 | $89.42 | $90.11 | $89.33 | $89.88 | $89.56 | 144,210 |
2023-02-09 | $91.74 | $91.84 | $89.53 | $89.65 | $89.33 | 98,455 |
2023-02-08 | $91.79 | $92.03 | $90.67 | $90.90 | $90.58 | 103,554 |
2023-02-07 | $91.44 | $92.43 | $90.70 | $92.32 | $91.99 | 117,569 |
2023-02-06 | $92.46 | $92.71 | $91.34 | $91.61 | $91.29 | 85,047 |
2023-02-03 | $92.62 | $93.98 | $92.62 | $93.23 | $92.90 | 221,235 |
2023-02-02 | $92.08 | $93.80 | $92.02 | $93.53 | $93.20 | 198,954 |
2023-02-01 | $89.88 | $92.04 | $89.45 | $91.39 | $91.07 | 142,526 |
2023-01-31 | $88.00 | $89.96 | $88.00 | $89.96 | $89.64 | 89,765 |
2023-01-30 | $88.06 | $88.84 | $87.75 | $87.81 | $87.50 | 215,599 |
2023-01-27 | $88.15 | $89.06 | $88.01 | $88.62 | $88.31 | 33,620 |
2023-01-26 | $88.44 | $88.82 | $87.46 | $88.41 | $88.10 | 39,487 |
2023-01-25 | $86.82 | $87.84 | $86.54 | $87.84 | $87.53 | 46,172 |
2023-01-24 | $87.43 | $87.97 | $87.06 | $87.45 | $87.14 | 114,668 |
2023-01-23 | $87.09 | $88.14 | $86.80 | $87.90 | $87.59 | 104,619 |
2023-01-20 | $85.96 | $86.91 | $85.27 | $86.80 | $86.49 | 50,983 |
2023-01-19 | $85.71 | $86.03 | $84.96 | $85.47 | $85.17 | 145,637 |
2023-01-18 | $88.06 | $88.55 | $86.21 | $86.21 | $85.91 | 144,673 |
2023-01-17 | $87.92 | $88.31 | $87.58 | $87.73 | $87.42 | 125,782 |
2023-01-13 | $86.88 | $88.14 | $86.86 | $87.94 | $87.63 | 84,617 |
2023-01-12 | $86.75 | $87.54 | $86.04 | $87.52 | $87.21 | 92,940 |
2023-01-11 | $85.68 | $86.30 | $85.55 | $86.30 | $86.00 | 50,250 |
2023-01-10 | $84.15 | $85.34 | $84.04 | $85.31 | $85.01 | 67,065 |
2023-01-09 | $84.80 | $85.21 | $84.07 | $84.27 | $83.97 | 50,913 |
2023-01-06 | $83.02 | $84.38 | $82.71 | $84.20 | $84.20 | 143,424 |
2023-01-05 | $82.49 | $82.65 | $81.76 | $82.33 | $82.33 | 144,842 |
2023-01-04 | $82.56 | $83.67 | $82.56 | $83.08 | $83.08 | 139,047 |
2023-01-03 | $82.97 | $83.29 | $81.41 | $82.06 | $82.06 | 173,991 |
2022-12-30 | $81.88 | $82.26 | $81.55 | $82.21 | $82.21 | 114,634 |
2022-12-29 | $81.32 | $82.70 | $81.24 | $82.56 | $82.56 | 85,051 |
2022-12-28 | $82.27 | $82.64 | $80.72 | $80.75 | $80.75 | 72,067 |
2022-12-27 | $82.38 | $82.60 | $81.82 | $82.32 | $82.32 | 74,415 |
2022-12-23 | $81.85 | $82.41 | $81.33 | $82.41 | $82.41 | 108,143 |
2022-12-22 | $82.28 | $82.28 | $80.49 | $81.86 | $81.86 | 156,133 |
2022-12-21 | $82.31 | $83.26 | $82.21 | $82.82 | $82.82 | 172,897 |
2022-12-20 | $81.18 | $82.00 | $80.81 | $81.60 | $81.60 | 87,701 |
2022-12-19 | $81.89 | $82.07 | $81.00 | $81.19 | $81.19 | 107,281 |
2022-12-16 | $82.11 | $82.76 | $81.66 | $82.27 | $81.86 | 143,595 |
2022-12-15 | $84.40 | $84.40 | $82.83 | $83.11 | $82.69 | 162,993 |
2022-12-14 | $85.79 | $86.45 | $84.65 | $85.11 | $84.68 | 60,727 |
2022-12-13 | $87.85 | $88.33 | $85.41 | $85.63 | $85.20 | 128,242 |
2022-12-12 | $84.68 | $85.56 | $84.28 | $85.35 | $84.92 | 91,149 |
2022-12-09 | $85.07 | $85.35 | $84.44 | $84.51 | $84.51 | 217,199 |
2022-12-08 | $85.61 | $86.25 | $85.16 | $85.48 | $85.48 | 113,276 |
2022-12-07 | $85.26 | $85.95 | $84.88 | $85.06 | $85.06 | 135,399 |
2022-12-06 | $86.28 | $86.40 | $84.82 | $85.47 | $85.47 | 106,132 |
2022-12-05 | $88.43 | $88.43 | $85.93 | $86.24 | $86.24 | 180,674 |
2022-12-02 | $87.07 | $89.03 | $87.07 | $88.73 | $88.73 | 1,013,555 |
2022-12-01 | $88.86 | $89.19 | $88.00 | $88.36 | $88.36 | 135,118 |
2022-11-30 | $86.57 | $88.54 | $85.45 | $88.54 | $88.54 | 98,394 |
2022-11-29 | $86.13 | $86.79 | $86.01 | $86.45 | $86.45 | 75,658 |
2022-11-28 | $87.01 | $87.29 | $85.79 | $86.03 | $86.03 | 74,617 |
2022-11-25 | $87.55 | $88.10 | $87.55 | $87.79 | $87.79 | 65,957 |
2022-11-23 | $87.20 | $87.86 | $87.03 | $87.51 | $87.51 | 66,930 |
2022-11-22 | $86.95 | $87.51 | $86.61 | $87.49 | $87.49 | 110,233 |
2022-11-21 | $86.20 | $86.50 | $85.86 | $86.40 | $86.40 | 82,086 |
2022-11-18 | $87.08 | $87.24 | $86.23 | $86.75 | $86.75 | 93,142 |
2022-11-17 | $85.25 | $86.06 | $85.09 | $86.04 | $86.04 | 70,518 |
2022-11-16 | $87.45 | $87.45 | $86.31 | $86.44 | $86.44 | 91,785 |
2022-11-15 | $88.09 | $88.76 | $87.36 | $87.90 | $87.90 | 91,644 |
2022-11-14 | $87.15 | $87.96 | $86.71 | $86.75 | $86.75 | 115,146 |
2022-11-11 | $87.47 | $88.39 | $87.29 | $87.64 | $87.64 | 58,376 |
2022-11-10 | $85.40 | $87.18 | $85.40 | $87.15 | $87.15 | 112,749 |
2022-11-09 | $83.77 | $83.90 | $82.11 | $82.33 | $82.33 | 119,316 |
2022-11-08 | $84.48 | $85.23 | $83.32 | $84.26 | $84.26 | 85,713 |
2022-11-07 | $83.75 | $84.27 | $83.21 | $84.08 | $84.08 | 76,427 |
2022-11-04 | $83.31 | $83.69 | $81.82 | $83.27 | $83.27 | 319,229 |
2022-11-03 | $81.51 | $82.58 | $80.79 | $82.07 | $82.07 | 146,383 |
2022-11-02 | $84.85 | $85.64 | $82.43 | $82.52 | $82.52 | 239,403 |
2022-11-01 | $85.96 | $85.96 | $84.97 | $85.33 | $85.33 | 203,243 |
2022-10-31 | $84.71 | $85.39 | $84.41 | $85.06 | $85.06 | 101,288 |
2022-10-28 | $83.45 | $85.18 | $83.28 | $85.02 | $85.02 | 186,699 |
2022-10-27 | $83.64 | $84.58 | $83.20 | $83.23 | $83.23 | 176,355 |
2022-10-26 | $83.08 | $84.48 | $82.65 | $83.06 | $83.06 | 540,361 |
2022-10-25 | $80.95 | $83.07 | $80.70 | $82.72 | $82.72 | 154,420 |
2022-10-24 | $80.49 | $80.96 | $79.73 | $80.84 | $80.84 | 213,016 |
2022-10-21 | $78.44 | $80.35 | $78.23 | $80.12 | $80.12 | 195,288 |
2022-10-20 | $79.37 | $80.10 | $78.00 | $78.26 | $78.26 | 346,418 |
2022-10-19 | $79.97 | $80.32 | $78.47 | $79.38 | $79.38 | 47,199 |
2022-10-18 | $81.28 | $81.85 | $80.01 | $80.59 | $80.59 | 396,665 |
2022-10-17 | $79.00 | $79.82 | $79.00 | $79.65 | $79.65 | 49,874 |
2022-10-14 | $79.99 | $80.24 | $77.51 | $77.54 | $77.54 | 60,082 |
2022-10-13 | $75.88 | $79.67 | $75.39 | $79.32 | $79.32 | 103,058 |
2022-10-12 | $77.87 | $77.93 | $76.98 | $77.40 | $77.40 | 45,924 |
2022-10-11 | $77.26 | $78.77 | $76.70 | $77.88 | $77.88 | 143,828 |
2022-10-10 | $77.87 | $78.25 | $77.22 | $77.72 | $77.72 | 370,572 |
2022-10-07 | $78.87 | $78.91 | $77.35 | $77.68 | $77.68 | 105,190 |
2022-10-06 | $79.76 | $80.63 | $79.40 | $79.69 | $79.69 | 53,516 |
2022-10-05 | $79.73 | $80.35 | $78.85 | $80.12 | $80.12 | 159,524 |
2022-10-04 | $79.01 | $80.57 | $79.01 | $80.55 | $80.55 | 277,270 |
2022-10-03 | $76.77 | $78.11 | $75.85 | $77.69 | $77.69 | 82,473 |
2022-09-30 | $75.99 | $77.50 | $75.60 | $75.69 | $75.69 | 115,932 |
2022-09-29 | $76.78 | $76.78 | $75.36 | $76.16 | $76.16 | 140,662 |
2022-09-28 | $76.16 | $78.17 | $75.84 | $77.77 | $77.77 | 168,634 |
2022-09-27 | $76.52 | $76.95 | $75.12 | $75.66 | $75.66 | 104,852 |
2022-09-26 | $76.40 | $77.63 | $75.51 | $75.61 | $75.61 | 74,574 |
2022-09-23 | $77.48 | $77.48 | $75.77 | $76.72 | $76.72 | 80,201 |
2022-09-22 | $80.12 | $80.17 | $78.27 | $78.47 | $78.47 | 70,690 |
2022-09-21 | $81.70 | $82.32 | $80.15 | $80.15 | $80.15 | 47,624 |
2022-09-20 | $81.34 | $81.36 | $80.39 | $81.12 | $81.12 | 57,544 |
2022-09-19 | $80.63 | $82.19 | $80.63 | $82.12 | $82.12 | 80,711 |
2022-09-16 | $81.04 | $81.61 | $80.40 | $81.50 | $81.17 | 121,988 |
2022-09-15 | $82.20 | $83.21 | $81.81 | $82.11 | $82.11 | 59,338 |
2022-09-14 | $82.98 | $83.01 | $82.03 | $82.73 | $82.73 | 103,732 |
2022-09-13 | $84.05 | $84.43 | $82.44 | $82.79 | $82.79 | 48,155 |
2022-09-12 | $85.57 | $86.22 | $85.51 | $86.10 | $86.10 | 85,887 |
2022-09-09 | $84.10 | $85.10 | $84.10 | $85.01 | $85.01 | 45,711 |
2022-09-08 | $82.37 | $83.40 | $81.85 | $83.36 | $83.36 | 101,412 |
2022-09-07 | $81.37 | $83.10 | $81.37 | $82.99 | $82.99 | 84,974 |
2022-09-06 | $83.02 | $83.09 | $81.25 | $81.56 | $81.56 | 60,829 |
2022-09-02 | $84.26 | $84.39 | $82.31 | $82.68 | $82.68 | 74,610 |
2022-09-01 | $83.51 | $83.68 | $82.32 | $83.25 | $83.25 | 103,051 |
2022-08-31 | $85.25 | $85.37 | $84.20 | $84.30 | $84.30 | 50,981 |
2022-08-30 | $86.60 | $86.60 | $84.91 | $85.08 | $85.08 | 310,563 |
2022-08-29 | $86.57 | $87.01 | $86.20 | $86.33 | $86.33 | 49,750 |
2022-08-26 | $90.15 | $90.15 | $87.16 | $87.22 | $87.22 | 28,478 |
2022-08-25 | $88.76 | $90.11 | $88.76 | $90.05 | $90.05 | 77,086 |
2022-08-24 | $88.14 | $88.78 | $87.83 | $88.42 | $88.42 | 39,605 |
2022-08-23 | $88.38 | $89.00 | $88.12 | $88.12 | $88.12 | 55,019 |
2022-08-22 | $89.16 | $89.16 | $88.04 | $88.20 | $88.20 | 46,614 |
2022-08-19 | $90.97 | $90.97 | $89.90 | $90.20 | $90.20 | 58,089 |
2022-08-18 | $91.05 | $92.01 | $90.97 | $91.83 | $91.83 | 61,085 |
2022-08-17 | $91.53 | $91.59 | $90.59 | $91.07 | $91.07 | 39,371 |
2022-08-16 | $91.72 | $92.70 | $91.51 | $92.36 | $92.36 | 47,027 |
2022-08-15 | $91.00 | $91.94 | $90.77 | $91.92 | $91.92 | 346,702 |
2022-08-12 | $90.39 | $91.59 | $90.17 | $91.53 | $91.53 | 68,995 |
2022-08-11 | $90.10 | $90.82 | $89.83 | $89.88 | $89.88 | 158,869 |
2022-08-10 | $88.74 | $89.52 | $88.62 | $89.35 | $89.35 | 45,794 |
2022-08-09 | $88.39 | $88.39 | $87.04 | $87.36 | $87.36 | 160,202 |
2022-08-08 | $88.52 | $89.40 | $88.33 | $88.64 | $88.64 | 110,817 |
2022-08-05 | $86.87 | $88.14 | $86.84 | $88.13 | $88.13 | 35,620 |
2022-08-04 | $88.49 | $88.51 | $87.54 | $87.62 | $87.62 | 47,392 |
2022-08-03 | $88.17 | $88.64 | $87.60 | $88.45 | $88.45 | 91,141 |
2022-08-02 | $87.92 | $88.62 | $87.45 | $87.56 | $87.56 | 118,918 |
2022-08-01 | $87.44 | $88.85 | $86.87 | $88.35 | $88.35 | 128,574 |
2022-07-29 | $87.56 | $88.27 | $87.07 | $88.16 | $88.16 | 90,661 |
2022-07-28 | $86.54 | $87.42 | $85.68 | $87.39 | $87.39 | 96,173 |
2022-07-27 | $84.89 | $86.56 | $84.65 | $86.28 | $86.28 | 45,975 |
2022-07-26 | $84.43 | $84.75 | $84.10 | $84.34 | $84.34 | 48,173 |
2022-07-25 | $84.47 | $84.93 | $83.94 | $84.80 | $84.80 | 76,614 |
2022-07-22 | $85.22 | $85.36 | $83.51 | $84.22 | $84.22 | 106,338 |
2022-07-21 | $84.45 | $85.02 | $83.46 | $84.97 | $84.97 | 265,175 |
2022-07-20 | $83.40 | $84.87 | $83.30 | $84.78 | $84.78 | 105,466 |
2022-07-19 | $81.66 | $83.75 | $81.66 | $83.60 | $83.60 | 390,692 |
2022-07-18 | $81.64 | $82.08 | $80.51 | $80.73 | $80.73 | 141,574 |
2022-07-15 | $80.02 | $80.87 | $79.39 | $80.78 | $80.78 | 99,657 |
2022-07-14 | $78.58 | $79.22 | $77.96 | $79.14 | $79.14 | 96,923 |
2022-07-13 | $78.96 | $80.11 | $78.78 | $79.79 | $79.79 | 310,248 |
2022-07-12 | $80.07 | $80.87 | $79.62 | $80.02 | $80.02 | 353,780 |
2022-07-11 | $80.59 | $81.00 | $80.04 | $80.13 | $80.13 | 49,182 |
2022-07-08 | $81.35 | $81.77 | $80.63 | $81.19 | $81.19 | 78,903 |
2022-07-07 | $80.63 | $81.61 | $80.63 | $81.38 | $81.38 | 68,264 |
2022-07-06 | $80.82 | $80.96 | $79.35 | $80.05 | $80.05 | 68,833 |
2022-07-05 | $79.55 | $80.94 | $78.63 | $80.94 | $80.94 | 109,938 |
2022-07-01 | $79.75 | $80.97 | $79.18 | $80.88 | $80.88 | 108,576 |
2022-06-30 | $79.23 | $81.00 | $78.82 | $80.08 | $80.08 | 246,620 |
2022-06-29 | $81.08 | $81.08 | $79.82 | $80.41 | $80.41 | 92,023 |
2022-06-28 | $82.95 | $83.40 | $81.17 | $81.23 | $81.23 | 91,915 |
2022-06-27 | $82.13 | $82.96 | $81.62 | $82.44 | $82.44 | 63,520 |
2022-06-24 | $80.03 | $81.79 | $79.74 | $81.72 | $81.72 | 85,004 |
2022-06-23 | $79.00 | $79.42 | $78.10 | $79.37 | $79.37 | 70,138 |
2022-06-22 | $77.84 | $79.30 | $77.84 | $78.71 | $78.71 | 120,858 |
2022-06-21 | $78.76 | $79.72 | $78.19 | $78.90 | $78.90 | 86,025 |
2022-06-17 | $77.87 | $79.09 | $77.43 | $78.09 | $77.75 | 98,094 |
2022-06-16 | $79.85 | $79.93 | $77.12 | $77.50 | $77.16 | 136,129 |
2022-06-15 | $81.58 | $82.49 | $80.36 | $81.53 | $81.17 | 173,854 |
2022-06-14 | $81.24 | $81.42 | $80.09 | $80.73 | $80.38 | 160,727 |
2022-06-13 | $82.58 | $83.20 | $80.67 | $80.92 | $80.57 | 85,253 |
2022-06-10 | $85.50 | $85.96 | $84.36 | $84.79 | $84.42 | 161,655 |
2022-06-09 | $88.10 | $88.31 | $86.85 | $86.85 | $86.47 | 47,184 |
2022-06-08 | $89.57 | $89.69 | $88.31 | $88.53 | $88.14 | 33,964 |
2022-06-07 | $88.38 | $90.11 | $88.27 | $90.09 | $89.70 | 69,257 |
2022-06-06 | $89.35 | $89.48 | $88.58 | $89.14 | $88.75 | 46,050 |
2022-06-03 | $88.69 | $88.74 | $88.06 | $88.55 | $88.16 | 41,727 |
2022-06-02 | $87.90 | $89.37 | $87.62 | $89.31 | $88.92 | 115,192 |
2022-06-01 | $88.46 | $88.57 | $86.45 | $87.69 | $87.31 | 119,686 |
2022-05-31 | $88.68 | $88.77 | $87.42 | $87.99 | $87.61 | 142,271 |
2022-05-27 | $87.41 | $88.91 | $87.35 | $88.91 | $88.52 | 182,315 |
2022-05-26 | $85.70 | $87.24 | $85.70 | $86.85 | $86.47 | 83,758 |
2022-05-25 | $83.07 | $85.49 | $83.07 | $85.08 | $84.71 | 111,903 |
2022-05-24 | $83.53 | $83.71 | $81.67 | $83.37 | $83.01 | 67,881 |
2022-05-23 | $84.08 | $84.76 | $83.16 | $84.27 | $83.90 | 107,215 |
2022-05-20 | $84.58 | $84.65 | $81.69 | $83.34 | $82.98 | 104,753 |
2022-05-19 | $83.42 | $84.80 | $83.35 | $83.69 | $83.33 | 139,867 |
2022-05-18 | $85.88 | $86.14 | $83.53 | $84.03 | $83.66 | 119,758 |
2022-05-17 | $85.58 | $86.84 | $85.48 | $86.77 | $86.39 | 79,580 |
2022-05-16 | $84.38 | $85.03 | $83.91 | $84.29 | $83.92 | 45,539 |
2022-05-13 | $83.24 | $85.10 | $83.24 | $84.57 | $84.20 | 84,105 |
2022-05-12 | $81.24 | $83.00 | $81.02 | $82.54 | $82.18 | 289,170 |
2022-05-11 | $83.05 | $84.53 | $81.45 | $81.61 | $81.25 | 205,605 |
2022-05-10 | $84.59 | $84.64 | $81.45 | $82.95 | $82.59 | 156,190 |
2022-05-09 | $84.70 | $85.16 | $83.26 | $83.55 | $83.19 | 209,880 |
2022-05-06 | $86.43 | $86.91 | $85.01 | $85.89 | $85.52 | 146,099 |
2022-05-05 | $89.36 | $89.36 | $85.83 | $86.81 | $86.43 | 98,706 |
2022-05-04 | $88.15 | $90.15 | $87.18 | $90.12 | $89.73 | 52,458 |
2022-05-03 | $86.99 | $88.17 | $86.51 | $87.81 | $87.43 | 111,334 |
2022-05-02 | $86.24 | $87.45 | $85.17 | $86.91 | $86.53 | 142,778 |
2022-04-29 | $88.29 | $89.02 | $86.15 | $86.32 | $85.94 | 83,207 |
2022-04-28 | $87.87 | $88.97 | $86.29 | $88.58 | $88.19 | 117,518 |
2022-04-27 | $87.06 | $87.85 | $86.49 | $86.79 | $86.41 | 88,067 |
2022-04-26 | $89.05 | $89.25 | $87.18 | $87.18 | $86.80 | 117,616 |
2022-04-25 | $88.85 | $89.92 | $87.65 | $89.80 | $89.41 | 243,404 |
2022-04-22 | $91.50 | $91.86 | $89.46 | $89.55 | $89.16 | 50,240 |
2022-04-21 | $94.19 | $94.34 | $91.57 | $91.90 | $91.50 | 131,961 |
2022-04-20 | $93.35 | $93.89 | $93.12 | $93.35 | $92.94 | 59,039 |
2022-04-19 | $90.99 | $93.01 | $90.99 | $92.66 | $92.26 | 100,654 |
2022-04-18 | $91.10 | $91.42 | $90.57 | $90.88 | $90.48 | 45,853 |
2022-04-14 | $91.92 | $92.38 | $91.20 | $91.23 | $90.83 | 49,214 |
2022-04-13 | $90.55 | $92.15 | $90.25 | $91.93 | $91.53 | 100,159 |
2022-04-12 | $90.65 | $91.95 | $90.11 | $90.41 | $90.02 | 252,517 |
2022-04-11 | $90.04 | $91.23 | $89.74 | $89.87 | $89.48 | 47,318 |
2022-04-08 | $90.89 | $91.48 | $90.37 | $90.44 | $90.05 | 108,185 |
2022-04-07 | $91.17 | $91.34 | $89.86 | $90.93 | $90.53 | 167,097 |
2022-04-06 | $91.50 | $91.75 | $90.56 | $91.10 | $90.70 | 124,483 |
2022-04-05 | $94.32 | $94.74 | $91.86 | $92.12 | $91.72 | 72,019 |
2022-04-04 | $94.87 | $94.87 | $93.52 | $94.22 | $93.81 | 45,528 |
2022-04-01 | $94.06 | $94.62 | $93.62 | $94.55 | $94.14 | 122,110 |
2022-03-31 | $94.43 | $95.08 | $93.54 | $93.61 | $93.20 | 79,890 |
2022-03-30 | $96.33 | $96.80 | $94.36 | $94.71 | $94.30 | 147,193 |
2022-03-29 | $94.78 | $96.63 | $94.78 | $96.35 | $95.93 | 169,327 |
2022-03-28 | $94.35 | $94.35 | $93.17 | $94.09 | $93.68 | 57,825 |
2022-03-25 | $93.96 | $94.58 | $93.91 | $94.50 | $94.09 | 106,904 |
2022-03-24 | $93.50 | $93.86 | $92.95 | $93.85 | $93.44 | 56,306 |
2022-03-23 | $94.39 | $94.46 | $93.11 | $93.15 | $92.74 | 45,818 |
2022-03-22 | $94.75 | $95.81 | $94.28 | $94.78 | $94.37 | 40,164 |
2022-03-21 | $95.00 | $95.44 | $93.87 | $94.34 | $93.93 | 68,820 |
2022-03-18 | $94.11 | $95.20 | $93.92 | $95.18 | $94.63 | 60,700 |
2022-03-17 | $93.15 | $94.66 | $92.98 | $94.59 | $94.04 | 53,899 |
2022-03-16 | $92.10 | $93.55 | $91.30 | $93.55 | $93.01 | 50,503 |
2022-03-15 | $90.43 | $91.31 | $90.29 | $91.18 | $90.65 | 41,471 |
2022-03-14 | $91.63 | $91.65 | $89.88 | $90.25 | $89.72 | 37,825 |
2022-03-11 | $92.82 | $93.15 | $91.23 | $91.33 | $90.80 | 53,991 |
2022-03-10 | $91.17 | $92.45 | $91.04 | $92.36 | $91.82 | 57,196 |
2022-03-09 | $92.13 | $92.85 | $91.67 | $92.40 | $91.86 | 141,116 |
2022-03-08 | $90.46 | $92.45 | $90.19 | $90.48 | $89.95 | 68,823 |
2022-03-07 | $92.24 | $92.47 | $90.20 | $90.24 | $89.71 | 108,707 |
2022-03-04 | $92.53 | $92.72 | $91.53 | $92.20 | $91.66 | 88,227 |
2022-03-03 | $94.39 | $94.54 | $92.91 | $93.46 | $92.92 | 51,245 |
2022-03-02 | $92.37 | $94.52 | $92.37 | $94.13 | $93.58 | 39,499 |
2022-03-01 | $93.25 | $93.46 | $91.01 | $91.66 | $91.13 | 102,820 |
2022-02-28 | $92.11 | $93.70 | $92.11 | $93.46 | $92.92 | 44,311 |
2022-02-25 | $91.40 | $93.08 | $90.96 | $93.00 | $92.46 | 78,667 |
2022-02-24 | $87.45 | $91.17 | $87.45 | $90.95 | $90.42 | 141,766 |
2022-02-23 | $91.38 | $91.75 | $89.33 | $89.44 | $88.92 | 54,596 |
2022-02-22 | $91.75 | $92.27 | $90.31 | $90.79 | $90.26 | 99,299 |
2022-02-18 | $92.31 | $93.16 | $91.82 | $92.07 | $91.53 | 75,003 |
2022-02-17 | $93.83 | $93.83 | $92.33 | $92.57 | $92.03 | 76,539 |
2022-02-16 | $93.70 | $94.68 | $93.58 | $94.40 | $93.85 | 346,304 |
2022-02-15 | $92.69 | $94.17 | $92.69 | $94.08 | $93.53 | 124,176 |
2022-02-14 | $92.47 | $93.11 | $91.50 | $92.10 | $91.56 | 90,920 |
2022-02-11 | $92.67 | $93.72 | $91.68 | $92.36 | $91.82 | 53,532 |
2022-02-10 | $92.54 | $94.72 | $92.10 | $92.47 | $91.93 | 76,964 |
2022-02-09 | $93.55 | $93.90 | $93.32 | $93.80 | $93.25 | 55,465 |
2022-02-08 | $91.14 | $92.89 | $91.14 | $92.78 | $92.24 | 88,345 |
2022-02-07 | $91.13 | $91.80 | $90.80 | $91.11 | $90.58 | 70,137 |
2022-02-04 | $90.95 | $91.73 | $89.62 | $91.08 | $90.55 | 107,754 |
2022-02-03 | $91.34 | $92.53 | $90.90 | $90.99 | $90.46 | 132,604 |
2022-02-02 | $93.06 | $93.06 | $91.54 | $92.43 | $91.89 | 70,088 |
2022-02-01 | $92.38 | $92.98 | $90.93 | $92.88 | $92.34 | 124,600 |
2022-01-31 | $89.96 | $92.11 | $89.66 | $92.08 | $91.54 | 83,946 |
2022-01-28 | $88.78 | $90.22 | $87.38 | $90.16 | $89.64 | 150,196 |
2022-01-27 | $91.29 | $92.21 | $88.38 | $88.86 | $88.34 | 210,184 |
2022-01-26 | $93.26 | $93.79 | $89.66 | $90.58 | $90.05 | 121,864 |
2022-01-25 | $91.95 | $93.03 | $89.98 | $91.97 | $91.43 | 147,359 |
2022-01-24 | $89.79 | $93.35 | $88.84 | $93.07 | $92.53 | 230,860 |
2022-01-21 | $91.72 | $93.58 | $91.01 | $91.01 | $90.48 | 233,468 |
2022-01-20 | $94.60 | $95.75 | $92.08 | $92.16 | $91.62 | 86,977 |
2022-01-19 | $96.20 | $96.29 | $94.13 | $94.15 | $93.60 | 90,335 |
2022-01-18 | $97.78 | $97.78 | $95.76 | $95.85 | $95.29 | 66,720 |
2022-01-14 | $97.20 | $98.44 | $97.06 | $98.44 | $97.87 | 112,413 |
2022-01-13 | $98.54 | $99.24 | $97.79 | $98.03 | $97.46 | 52,497 |
2022-01-12 | $98.78 | $99.25 | $97.61 | $98.08 | $97.51 | 38,616 |
2022-01-11 | $97.79 | $98.65 | $96.79 | $98.49 | $97.92 | 263,626 |
2022-01-10 | $97.59 | $97.80 | $96.36 | $97.80 | $97.23 | 89,047 |
2022-01-07 | $99.08 | $99.47 | $98.12 | $98.20 | $97.63 | 30,749 |
2022-01-06 | $98.97 | $99.88 | $98.27 | $99.21 | $98.63 | 85,344 |
2022-01-05 | $101.17 | $101.67 | $98.58 | $98.63 | $98.06 | 71,878 |
2022-01-04 | $100.96 | $101.53 | $100.54 | $101.16 | $100.57 | 131,060 |
2022-01-03 | $99.94 | $101.32 | $99.79 | $100.40 | $99.82 | 130,302 |
2021-12-31 | $99.43 | $99.81 | $99.02 | $99.41 | $98.83 | 335,412 |
2021-12-30 | $99.98 | $100.57 | $99.39 | $99.48 | $98.90 | 35,832 |
2021-12-29 | $99.57 | $99.96 | $99.28 | $99.85 | $99.27 | 38,369 |
2021-12-28 | $99.76 | $100.40 | $99.35 | $99.50 | $98.92 | 37,255 |
2021-12-27 | $98.58 | $99.79 | $98.00 | $99.70 | $99.12 | 146,204 |
2021-12-23 | $98.26 | $98.64 | $97.96 | $98.33 | $97.76 | 108,250 |
2021-12-22 | $96.60 | $97.74 | $96.19 | $97.72 | $97.15 | 92,475 |
2021-12-21 | $95.04 | $96.67 | $95.04 | $96.66 | $96.10 | 118,853 |
2021-12-20 | $93.95 | $94.06 | $92.39 | $93.93 | $93.38 | 97,046 |
2021-12-17 | $95.18 | $96.65 | $94.62 | $95.75 | $94.59 | 99,337 |
2021-12-16 | $97.75 | $97.83 | $95.12 | $95.63 | $94.47 | 35,227 |
2021-12-15 | $96.18 | $97.48 | $94.87 | $97.21 | $96.03 | 92,386 |
2021-12-14 | $95.92 | $97.37 | $95.80 | $96.05 | $94.88 | 87,631 |
2021-12-13 | $97.84 | $97.84 | $96.17 | $96.55 | $95.38 | 47,684 |
2021-12-10 | $99.02 | $99.02 | $97.39 | $98.14 | $96.95 | 43,934 |
2021-12-09 | $99.23 | $99.63 | $98.16 | $98.19 | $97.00 | 85,788 |
2021-12-08 | $99.70 | $100.09 | $99.26 | $99.74 | $98.53 | 49,168 |
2021-12-07 | $99.28 | $100.33 | $98.94 | $99.23 | $98.02 | 144,225 |
2021-12-06 | $96.66 | $98.54 | $96.06 | $97.90 | $96.71 | 47,886 |
2021-12-03 | $97.44 | $97.44 | $94.93 | $95.58 | $94.42 | 55,386 |
2021-12-02 | $94.76 | $97.17 | $94.53 | $96.88 | $95.70 | 84,453 |
2021-12-01 | $97.66 | $98.36 | $94.18 | $94.29 | $93.14 | 121,033 |
2021-11-30 | $96.96 | $96.97 | $95.00 | $95.77 | $94.61 | 120,173 |
2021-11-29 | $99.64 | $99.80 | $97.39 | $97.77 | $96.58 | 55,480 |
2021-11-26 | $99.19 | $99.19 | $96.59 | $97.91 | $96.72 | 80,578 |
2021-11-24 | $101.25 | $101.93 | $101.07 | $101.86 | $100.62 | 35,393 |
2021-11-23 | $102.30 | $102.61 | $101.39 | $102.13 | $100.89 | 47,123 |
2021-11-22 | $101.99 | $103.37 | $101.78 | $102.11 | $100.87 | 30,503 |
2021-11-19 | $101.58 | $102.05 | $101.19 | $101.40 | $100.17 | 182,859 |
2021-11-18 | $103.25 | $103.29 | $101.95 | $102.54 | $101.29 | 23,202 |
2021-11-17 | $103.74 | $103.74 | $102.41 | $102.81 | $101.56 | 40,107 |
2021-11-16 | $103.56 | $104.11 | $103.24 | $103.95 | $102.69 | 26,137 |
2021-11-15 | $104.23 | $104.23 | $103.25 | $103.61 | $102.35 | 45,682 |
2021-11-12 | $104.12 | $104.12 | $103.46 | $103.60 | $102.34 | 78,989 |
2021-11-11 | $103.75 | $104.04 | $103.02 | $103.66 | $102.40 | 61,062 |
2021-11-10 | $103.98 | $104.38 | $102.78 | $103.10 | $101.85 | 32,743 |
2021-11-09 | $104.38 | $104.43 | $103.45 | $104.14 | $102.88 | 75,059 |
2021-11-08 | $105.04 | $105.30 | $104.18 | $104.37 | $103.10 | 48,412 |
2021-11-05 | $103.16 | $104.66 | $103.16 | $104.34 | $103.07 | 46,298 |
2021-11-04 | $102.58 | $103.10 | $101.73 | $102.14 | $100.90 | 49,729 |
2021-11-03 | $100.02 | $102.80 | $99.87 | $102.24 | $101.00 | 36,043 |
2021-11-02 | $100.60 | $100.60 | $99.79 | $100.20 | $98.98 | 29,919 |
2021-11-01 | $98.31 | $100.37 | $98.31 | $100.27 | $99.05 | 67,975 |
2021-10-29 | $97.90 | $98.28 | $97.53 | $97.90 | $96.71 | 41,760 |
2021-10-28 | $96.91 | $98.15 | $96.91 | $98.10 | $96.91 | 26,740 |
2021-10-27 | $97.98 | $97.98 | $96.30 | $96.32 | $95.15 | 37,110 |
2021-10-26 | $99.45 | $99.45 | $98.20 | $98.25 | $97.06 | 30,972 |
2021-10-25 | $98.51 | $99.25 | $98.31 | $99.12 | $97.92 | 32,686 |
2021-10-22 | $98.24 | $98.67 | $97.74 | $98.21 | $97.02 | 31,509 |
2021-10-21 | $97.93 | $98.48 | $97.56 | $98.22 | $97.03 | 39,452 |
2021-10-20 | $97.18 | $98.20 | $96.96 | $98.01 | $96.82 | 41,025 |
2021-10-19 | $97.63 | $97.65 | $96.84 | $97.39 | $96.21 | 38,222 |
2021-10-18 | $96.78 | $97.50 | $96.70 | $97.30 | $96.12 | 80,718 |
2021-10-15 | $98.49 | $98.70 | $97.01 | $97.08 | $95.90 | 34,466 |
2021-10-14 | $97.43 | $97.57 | $97.14 | $97.43 | $96.25 | 26,415 |
2021-10-13 | $96.43 | $96.45 | $95.21 | $96.29 | $95.12 | 64,580 |
2021-10-12 | $96.20 | $96.64 | $95.88 | $96.22 | $95.05 | 47,642 |
2021-10-11 | $96.85 | $97.37 | $95.94 | $96.01 | $94.84 | 39,542 |
2021-10-08 | $97.30 | $97.56 | $96.58 | $96.65 | $95.48 | 38,409 |
2021-10-07 | $96.51 | $97.77 | $96.41 | $97.13 | $95.95 | 148,944 |
2021-10-06 | $95.44 | $95.91 | $94.31 | $95.65 | $94.49 | 47,524 |
2021-10-05 | $96.59 | $97.22 | $96.00 | $96.45 | $95.28 | 35,767 |
2021-10-04 | $96.44 | $96.90 | $95.72 | $96.06 | $94.89 | 50,764 |
2021-10-01 | $95.07 | $97.07 | $94.60 | $96.51 | $95.34 | 332,608 |
2021-09-30 | $96.87 | $96.87 | $94.74 | $94.74 | $93.59 | 41,990 |
2021-09-29 | $96.39 | $96.71 | $95.79 | $96.25 | $95.08 | 46,578 |
2021-09-28 | $97.41 | $97.41 | $95.87 | $95.90 | $94.74 | 29,392 |
2021-09-27 | $95.81 | $98.11 | $95.81 | $97.40 | $96.22 | 61,159 |
2021-09-24 | $95.26 | $96.18 | $95.26 | $95.65 | $94.49 | 38,122 |
2021-09-23 | $94.80 | $96.32 | $94.52 | $95.69 | $94.53 | 38,235 |
2021-09-22 | $93.41 | $94.90 | $93.37 | $94.17 | $93.03 | 136,088 |
2021-09-21 | $93.50 | $93.59 | $92.13 | $92.66 | $91.53 | 52,778 |
2021-09-20 | $92.48 | $93.12 | $91.57 | $92.82 | $91.69 | 209,469 |
2021-09-17 | $94.62 | $95.10 | $94.05 | $94.83 | $93.41 | 31,843 |
2021-09-16 | $95.12 | $95.36 | $94.20 | $94.75 | $93.33 | 73,129 |
2021-09-15 | $94.09 | $95.16 | $94.00 | $94.98 | $93.56 | 52,686 |
2021-09-14 | $95.66 | $95.66 | $93.62 | $93.97 | $92.56 | 49,005 |
2021-09-13 | $95.23 | $95.26 | $94.29 | $95.26 | $93.83 | 35,167 |
2021-09-10 | $96.21 | $96.28 | $94.50 | $94.54 | $93.12 | 54,831 |
2021-09-09 | $95.68 | $96.48 | $95.48 | $95.57 | $94.14 | 26,725 |
2021-09-08 | $96.15 | $96.44 | $95.45 | $95.70 | $94.27 | 33,004 |
2021-09-07 | $97.40 | $97.65 | $96.58 | $96.61 | $95.16 | 35,297 |
2021-09-03 | $98.08 | $98.08 | $97.16 | $97.47 | $96.01 | 22,597 |
2021-09-02 | $97.87 | $98.58 | $97.79 | $98.11 | $96.64 | 46,701 |
2021-09-01 | $97.60 | $97.92 | $96.69 | $97.65 | $96.19 | 97,606 |
2021-08-31 | $97.21 | $97.52 | $96.72 | $97.31 | $95.85 | 35,171 |
2021-08-30 | $98.14 | $98.14 | $97.23 | $97.29 | $95.83 | 48,720 |
2021-08-27 | $95.46 | $98.06 | $95.46 | $97.82 | $96.36 | 58,668 |
2021-08-26 | $96.03 | $96.22 | $95.08 | $95.11 | $93.69 | 36,876 |
2021-08-25 | $95.99 | $96.80 | $95.64 | $96.18 | $94.74 | 31,691 |
2021-08-24 | $95.60 | $95.97 | $95.12 | $95.77 | $94.34 | 20,768 |
2021-08-23 | $94.70 | $95.35 | $94.54 | $95.20 | $93.77 | 26,373 |
2021-08-20 | $92.51 | $94.03 | $92.40 | $93.97 | $92.56 | 25,726 |
2021-08-19 | $92.48 | $92.99 | $92.12 | $92.52 | $91.13 | 19,876 |
2021-08-18 | $93.87 | $94.83 | $93.32 | $93.32 | $91.92 | 47,215 |
2021-08-17 | $94.80 | $94.82 | $93.27 | $94.17 | $92.76 | 86,526 |
2021-08-16 | $95.39 | $95.92 | $94.77 | $95.52 | $94.09 | 37,641 |
2021-08-13 | $96.82 | $96.82 | $95.92 | $96.02 | $94.58 | 23,836 |
2021-08-12 | $97.19 | $97.19 | $96.25 | $96.74 | $95.29 | 25,279 |
2021-08-11 | $96.75 | $97.24 | $96.00 | $97.19 | $95.73 | 27,886 |
2021-08-10 | $95.62 | $96.75 | $95.41 | $96.52 | $95.07 | 57,297 |
2021-08-09 | $96.30 | $96.30 | $95.39 | $95.68 | $94.25 | 35,869 |
2021-08-06 | $96.05 | $96.79 | $95.87 | $96.47 | $95.03 | 26,826 |
2021-08-05 | $94.37 | $95.53 | $94.37 | $95.36 | $93.93 | 22,081 |
2021-08-04 | $94.78 | $95.18 | $93.94 | $93.99 | $92.58 | 32,750 |
2021-08-03 | $95.25 | $95.69 | $93.86 | $95.61 | $94.18 | 65,316 |
2021-08-02 | $95.99 | $97.14 | $94.80 | $94.92 | $93.50 | 96,353 |
2021-07-30 | $95.23 | $96.30 | $95.04 | $95.33 | $93.90 | 27,785 |
2021-07-29 | $95.15 | $96.27 | $95.15 | $95.66 | $94.23 | 32,885 |
2021-07-28 | $94.30 | $95.25 | $93.31 | $94.55 | $93.13 | 29,579 |
2021-07-27 | $94.00 | $94.00 | $92.92 | $93.76 | $92.36 | 28,168 |
2021-07-26 | $93.82 | $94.87 | $93.82 | $94.49 | $93.07 | 37,034 |
2021-07-23 | $93.51 | $93.83 | $92.85 | $93.68 | $92.28 | 36,751 |
2021-07-22 | $94.67 | $94.67 | $92.71 | $93.03 | $91.64 | 53,004 |
2021-07-21 | $93.95 | $95.12 | $93.95 | $94.78 | $93.36 | 34,115 |
2021-07-20 | $90.85 | $93.86 | $90.71 | $93.25 | $91.85 | 46,877 |
2021-07-19 | $90.56 | $91.67 | $89.71 | $90.50 | $89.14 | 171,873 |
2021-07-16 | $94.39 | $94.39 | $92.11 | $92.24 | $90.86 | 35,615 |
2021-07-15 | $93.58 | $94.03 | $92.64 | $93.57 | $92.16 | 45,720 |
2021-07-14 | $95.69 | $96.19 | $93.99 | $94.11 | $92.70 | 92,809 |
2021-07-13 | $96.53 | $96.59 | $95.13 | $95.13 | $93.71 | 110,441 |
2021-07-12 | $96.32 | $97.01 | $95.88 | $97.01 | $95.56 | 29,706 |
2021-07-09 | $95.47 | $96.60 | $95.38 | $96.60 | $95.15 | 40,602 |
2021-07-08 | $93.50 | $95.13 | $92.88 | $94.11 | $92.70 | 64,179 |
2021-07-07 | $95.70 | $96.14 | $94.56 | $95.32 | $93.89 | 123,024 |
2021-07-06 | $97.46 | $97.46 | $95.00 | $95.89 | $94.45 | 278,453 |
2021-07-02 | $98.59 | $98.59 | $97.23 | $97.34 | $95.88 | 33,826 |
2021-07-01 | $98.39 | $98.57 | $97.89 | $98.39 | $96.92 | 95,434 |
2021-06-30 | $97.05 | $97.90 | $96.91 | $97.74 | $96.28 | 32,002 |
2021-06-29 | $98.07 | $98.19 | $97.20 | $97.37 | $95.91 | 22,325 |
2021-06-28 | $98.78 | $98.78 | $97.03 | $97.64 | $96.18 | 45,153 |
2021-06-25 | $98.96 | $99.46 | $98.63 | $98.72 | $97.24 | 37,264 |
2021-06-24 | $97.88 | $98.73 | $97.54 | $98.63 | $97.15 | 39,637 |
2021-06-23 | $97.31 | $97.96 | $97.25 | $97.30 | $95.84 | 95,917 |
2021-06-22 | $96.56 | $97.27 | $95.83 | $97.18 | $95.72 | 30,078 |
2021-06-21 | $95.33 | $96.77 | $95.14 | $96.71 | $95.26 | 25,363 |
2021-06-18 | $95.93 | $96.42 | $94.69 | $94.79 | $93.11 | 35,697 |
2021-06-17 | $98.89 | $98.89 | $96.24 | $97.23 | $95.50 | 35,987 |
2021-06-16 | $98.74 | $99.35 | $98.20 | $98.93 | $97.17 | 17,007 |
2021-06-15 | $99.03 | $99.13 | $98.03 | $99.01 | $97.25 | 32,415 |
2021-06-14 | $99.51 | $100.06 | $98.51 | $98.85 | $97.09 | 28,894 |
2021-06-11 | $98.88 | $99.40 | $98.86 | $99.40 | $97.63 | 34,735 |
2021-06-10 | $100.21 | $100.21 | $98.43 | $98.47 | $96.72 | 33,294 |
2021-06-09 | $100.93 | $100.93 | $99.78 | $99.82 | $98.05 | 54,441 |
2021-06-08 | $99.81 | $100.94 | $99.52 | $100.64 | $98.85 | 40,966 |
2021-06-07 | $98.85 | $99.57 | $98.85 | $99.55 | $97.78 | 50,274 |
2021-06-04 | $98.75 | $98.76 | $97.98 | $98.52 | $96.77 | 47,381 |
2021-06-03 | $98.34 | $98.54 | $97.51 | $98.29 | $96.54 | 69,225 |
2021-06-02 | $99.55 | $99.55 | $98.69 | $99.14 | $97.38 | 71,145 |
2021-06-01 | $98.58 | $99.43 | $98.34 | $99.21 | $97.45 | 63,627 |
2021-05-28 | $98.38 | $98.38 | $97.27 | $97.68 | $95.94 | 41,638 |
2021-05-27 | $97.69 | $98.25 | $97.69 | $98.01 | $96.27 | 115,367 |
2021-05-26 | $95.52 | $97.03 | $95.52 | $96.99 | $95.27 | 30,787 |
2021-05-25 | $96.43 | $97.04 | $95.04 | $95.10 | $93.41 | 99,737 |
2021-05-24 | $96.14 | $96.47 | $95.59 | $96.12 | $94.41 | 47,719 |
2021-05-21 | $96.13 | $96.38 | $95.32 | $95.67 | $93.97 | 49,216 |
2021-05-20 | $95.17 | $95.35 | $94.18 | $95.16 | $93.47 | 32,980 |
2021-05-19 | $93.91 | $94.91 | $93.06 | $94.89 | $93.20 | 36,743 |
2021-05-18 | $96.71 | $96.87 | $95.47 | $95.55 | $93.85 | 33,790 |
2021-05-17 | $95.97 | $96.63 | $95.23 | $96.59 | $94.87 | 39,007 |
2021-05-14 | $95.33 | $96.48 | $94.89 | $96.32 | $94.61 | 69,057 |
2021-05-13 | $92.44 | $94.68 | $92.44 | $94.33 | $92.65 | 43,423 |
2021-05-12 | $94.57 | $94.98 | $91.91 | $92.10 | $90.46 | 59,535 |
2021-05-11 | $94.05 | $95.39 | $93.58 | $95.06 | $93.37 | 100,427 |
2021-05-10 | $97.83 | $97.91 | $95.67 | $95.69 | $93.99 | 53,455 |
2021-05-07 | $96.55 | $97.79 | $96.15 | $97.67 | $95.93 | 32,175 |
2021-05-06 | $96.13 | $96.82 | $95.10 | $96.81 | $95.09 | 54,010 |
2021-05-05 | $96.75 | $96.75 | $95.56 | $96.21 | $94.50 | 46,300 |
2021-05-04 | $96.19 | $96.38 | $95.10 | $96.22 | $94.51 | 97,812 |
2021-05-03 | $96.68 | $97.25 | $96.22 | $96.72 | $95.00 | 48,865 |
2021-04-30 | $96.17 | $96.79 | $95.57 | $95.60 | $93.90 | 68,120 |
2021-04-29 | $97.78 | $97.78 | $96.32 | $96.92 | $95.20 | 50,040 |
2021-04-28 | $96.54 | $97.19 | $96.34 | $96.88 | $95.16 | 75,403 |
2021-04-27 | $96.71 | $97.16 | $96.47 | $96.70 | $94.98 | 51,051 |
2021-04-26 | $96.45 | $97.19 | $96.37 | $96.45 | $94.74 | 51,892 |
2021-04-23 | $94.71 | $96.55 | $94.71 | $96.09 | $94.38 | 147,105 |
2021-04-22 | $94.96 | $95.74 | $94.21 | $94.34 | $92.66 | 41,589 |
2021-04-21 | $92.36 | $94.86 | $92.11 | $94.86 | $93.17 | 297,719 |
2021-04-20 | $94.44 | $94.67 | $91.92 | $92.62 | $90.97 | 210,458 |
2021-04-19 | $95.55 | $95.74 | $94.11 | $94.76 | $93.08 | 43,561 |
2021-04-16 | $95.99 | $96.16 | $95.34 | $95.90 | $94.20 | 68,610 |
2021-04-15 | $96.07 | $96.54 | $94.74 | $95.57 | $93.87 | 35,349 |
2021-04-14 | $94.45 | $96.22 | $94.44 | $95.19 | $93.50 | 55,558 |
2021-04-13 | $94.77 | $94.85 | $93.48 | $94.26 | $92.59 | 120,674 |
2021-04-12 | $94.90 | $95.11 | $94.31 | $94.97 | $93.28 | 50,954 |
2021-04-09 | $94.67 | $94.94 | $94.13 | $94.90 | $93.21 | 35,225 |
2021-04-08 | $94.76 | $94.76 | $93.38 | $94.63 | $92.95 | 84,810 |
2021-04-07 | $95.39 | $95.61 | $94.04 | $94.13 | $92.46 | 54,210 |
2021-04-06 | $95.83 | $96.58 | $95.42 | $95.56 | $93.86 | 88,084 |
2021-04-05 | $96.37 | $96.37 | $95.10 | $95.70 | $94.00 | 89,315 |
2021-04-01 | $94.53 | $95.25 | $94.25 | $95.25 | $93.56 | 173,268 |
2021-03-31 | $94.04 | $94.74 | $93.55 | $93.98 | $92.31 | 94,156 |
2021-03-30 | $92.11 | $93.87 | $91.98 | $93.49 | $91.83 | 43,264 |
2021-03-29 | $94.13 | $95.00 | $92.19 | $92.25 | $90.61 | 1,505,539 |
2021-03-26 | $93.47 | $94.62 | $92.94 | $94.55 | $92.87 | 96,291 |
2021-03-25 | $89.31 | $92.70 | $88.89 | $92.44 | $90.80 | 109,378 |
2021-03-24 | $92.62 | $93.58 | $90.04 | $90.06 | $88.46 | 79,139 |
2021-03-23 | $94.04 | $94.57 | $91.04 | $91.54 | $89.91 | 112,005 |
2021-03-22 | $96.53 | $96.53 | $94.47 | $94.92 | $93.23 | 211,846 |
2021-03-19 | $96.15 | $97.13 | $95.01 | $96.53 | $94.57 | 120,823 |
2021-03-18 | $98.23 | $99.14 | $95.88 | $96.13 | $94.18 | 74,989 |
2021-03-17 | $97.75 | $98.55 | $96.89 | $98.33 | $96.34 | 52,490 |
2021-03-16 | $99.39 | $99.39 | $97.57 | $97.79 | $95.81 | 98,081 |
2021-03-15 | $99.47 | $99.57 | $98.56 | $99.49 | $97.47 | 145,462 |
2021-03-12 | $98.96 | $99.71 | $98.80 | $99.62 | $97.60 | 61,935 |
2021-03-11 | $98.36 | $98.73 | $97.64 | $98.62 | $96.62 | 270,067 |
2021-03-10 | $96.17 | $97.79 | $96.17 | $97.40 | $95.43 | 81,647 |
2021-03-09 | $95.74 | $96.35 | $94.75 | $95.40 | $93.47 | 106,058 |
2021-03-08 | $93.37 | $95.31 | $93.14 | $94.51 | $92.59 | 122,414 |
2021-03-05 | $91.89 | $92.60 | $89.00 | $92.60 | $90.72 | 52,971 |
2021-03-04 | $92.34 | $92.93 | $89.07 | $90.52 | $88.68 | 118,410 |
2021-03-03 | $92.58 | $93.91 | $92.25 | $92.32 | $90.45 | 91,291 |
2021-03-02 | $93.84 | $93.84 | $92.19 | $92.21 | $90.34 | 130,579 |
2021-03-01 | $92.85 | $94.03 | $92.49 | $93.79 | $91.89 | 75,199 |
2021-02-26 | $91.59 | $92.34 | $89.63 | $91.09 | $89.24 | 88,066 |
2021-02-25 | $94.62 | $94.86 | $91.25 | $91.49 | $89.64 | 74,776 |
2021-02-24 | $92.21 | $94.44 | $92.21 | $94.34 | $92.43 | 107,714 |
2021-02-23 | $91.42 | $92.19 | $90.02 | $91.77 | $89.91 | 81,575 |
2021-02-22 | $91.31 | $92.92 | $91.31 | $92.23 | $90.36 | 115,656 |
2021-02-19 | $90.65 | $92.04 | $90.65 | $91.72 | $89.86 | 66,912 |
2021-02-18 | $91.08 | $91.22 | $89.79 | $90.25 | $88.42 | 65,126 |
2021-02-17 | $91.53 | $91.76 | $90.58 | $91.63 | $89.77 | 85,033 |
2021-02-16 | $93.14 | $93.14 | $91.69 | $92.12 | $90.25 | 61,498 |
2021-02-12 | $91.86 | $92.49 | $91.63 | $92.32 | $90.45 | 65,778 |
2021-02-11 | $92.23 | $92.92 | $90.69 | $92.10 | $90.23 | 91,419 |
2021-02-10 | $92.82 | $92.91 | $91.33 | $91.81 | $89.95 | 63,094 |
2021-02-09 | $91.54 | $92.61 | $90.93 | $92.18 | $90.31 | 1,416,094 |
2021-02-08 | $90.02 | $91.56 | $89.86 | $91.56 | $89.70 | 63,635 |
2021-02-05 | $89.00 | $89.13 | $88.04 | $89.07 | $87.26 | 260,263 |
2021-02-04 | $86.95 | $88.10 | $86.55 | $88.10 | $86.31 | 67,742 |
2021-02-03 | $86.43 | $86.67 | $85.52 | $86.49 | $84.74 | 69,443 |
2021-02-02 | $86.62 | $86.72 | $85.52 | $86.23 | $84.48 | 98,846 |
2021-02-01 | $85.47 | $86.25 | $84.00 | $86.06 | $84.32 | 134,630 |
2021-01-29 | $86.83 | $86.85 | $84.12 | $84.47 | $82.76 | 85,207 |
2021-01-28 | $87.59 | $88.59 | $85.20 | $85.69 | $83.95 | 85,813 |
2021-01-27 | $87.15 | $88.29 | $86.42 | $87.32 | $85.55 | 164,443 |
2021-01-26 | $88.10 | $88.10 | $86.90 | $87.66 | $85.88 | 88,122 |
2021-01-25 | $87.59 | $89.39 | $86.85 | $87.74 | $85.96 | 145,869 |
2021-01-22 | $85.75 | $87.63 | $85.35 | $87.63 | $85.85 | 83,798 |
2021-01-21 | $87.74 | $87.74 | $86.30 | $86.53 | $84.78 | 64,280 |
2021-01-20 | $87.47 | $88.05 | $86.85 | $87.49 | $85.72 | 121,323 |
2021-01-19 | $87.23 | $87.41 | $86.41 | $87.10 | $85.33 | 70,761 |
2021-01-15 | $86.91 | $86.91 | $85.51 | $86.15 | $84.40 | 101,053 |
2021-01-14 | $86.51 | $88.00 | $86.40 | $87.71 | $85.93 | 125,642 |
2021-01-13 | $86.47 | $86.54 | $85.60 | $85.80 | $84.06 | 52,008 |
2021-01-12 | $85.36 | $86.51 | $85.31 | $86.47 | $84.72 | 89,803 |
2021-01-11 | $83.94 | $85.01 | $83.28 | $84.97 | $83.25 | 85,472 |
2021-01-08 | $85.89 | $85.89 | $83.75 | $84.67 | $82.95 | 134,011 |
2021-01-07 | $85.06 | $85.44 | $84.53 | $85.34 | $83.61 | 280,050 |
2021-01-06 | $81.75 | $85.11 | $81.48 | $84.40 | $82.69 | 163,136 |
2021-01-05 | $78.65 | $80.99 | $78.50 | $80.42 | $78.79 | 157,859 |
2021-01-04 | $80.31 | $80.37 | $77.77 | $78.73 | $77.13 | 487,013 |
2020-12-31 | $79.43 | $79.79 | $78.81 | $79.54 | $77.93 | 49,867 |
2020-12-30 | $79.04 | $79.83 | $79.04 | $79.43 | $77.82 | 57,445 |
2020-12-29 | $80.26 | $80.26 | $78.28 | $78.70 | $77.10 | 39,226 |
2020-12-28 | $80.58 | $80.58 | $79.87 | $79.90 | $78.28 | 82,618 |
2020-12-24 | $79.88 | $79.88 | $79.30 | $79.72 | $78.10 | 23,343 |
2020-12-23 | $79.10 | $79.87 | $79.10 | $79.71 | $78.09 | 45,635 |
2020-12-22 | $78.76 | $78.94 | $78.22 | $78.81 | $77.21 | 148,224 |
2020-12-21 | $77.43 | $78.52 | $77.28 | $78.47 | $76.88 | 44,427 |
2020-12-18 | $79.71 | $80.10 | $78.89 | $79.08 | $77.15 | 81,535 |
2020-12-17 | $79.41 | $79.71 | $78.81 | $79.71 | $77.76 | 62,666 |
2020-12-16 | $79.58 | $79.58 | $78.64 | $78.96 | $77.03 | 108,366 |
2020-12-15 | $77.92 | $79.32 | $77.75 | $79.32 | $77.38 | 56,394 |
2020-12-14 | $78.34 | $78.52 | $77.29 | $77.33 | $75.44 | 45,782 |
2020-12-11 | $77.57 | $78.10 | $76.88 | $77.47 | $75.58 | 45,701 |
2020-12-10 | $77.28 | $78.23 | $77.00 | $78.12 | $76.21 | 63,622 |
2020-12-09 | $78.44 | $78.68 | $77.23 | $77.78 | $75.88 | 101,688 |
2020-12-08 | $76.44 | $77.80 | $76.44 | $77.78 | $75.88 | 58,586 |
2020-12-07 | $77.45 | $77.45 | $76.64 | $77.09 | $75.21 | 75,327 |
2020-12-04 | $75.94 | $77.44 | $75.94 | $77.39 | $75.50 | 82,208 |
2020-12-03 | $75.20 | $76.01 | $75.20 | $75.44 | $73.60 | 44,044 |
2020-12-02 | $74.62 | $75.19 | $73.96 | $75.03 | $73.20 | 37,469 |
2020-12-01 | $75.01 | $75.18 | $74.16 | $74.69 | $72.87 | 119,444 |
2020-11-30 | $75.27 | $75.42 | $73.62 | $73.75 | $71.95 | 64,903 |
2020-11-27 | $75.59 | $75.97 | $74.95 | $75.49 | $73.65 | 30,080 |
2020-11-25 | $76.22 | $76.22 | $75.07 | $75.63 | $73.78 | 233,098 |
2020-11-24 | $75.28 | $76.55 | $75.15 | $76.26 | $74.40 | 148,639 |
2020-11-23 | $73.52 | $74.74 | $73.43 | $74.38 | $72.56 | 148,773 |
2020-11-20 | $72.45 | $72.86 | $72.18 | $72.75 | $70.97 | 32,293 |
2020-11-19 | $72.21 | $72.87 | $71.80 | $72.79 | $71.01 | 36,538 |
2020-11-18 | $73.64 | $73.83 | $72.41 | $72.43 | $70.66 | 64,691 |
2020-11-17 | $72.41 | $73.54 | $71.55 | $73.28 | $71.49 | 42,560 |
2020-11-16 | $72.46 | $73.02 | $71.97 | $72.91 | $71.13 | 97,378 |
2020-11-13 | $69.69 | $71.08 | $69.69 | $70.89 | $69.16 | 21,801 |
2020-11-12 | $69.91 | $69.94 | $68.44 | $68.99 | $67.30 | 63,044 |
2020-11-11 | $71.56 | $71.56 | $69.92 | $70.51 | $68.79 | 58,114 |
2020-11-10 | $69.64 | $71.29 | $69.45 | $70.93 | $69.20 | 62,706 |
2020-11-09 | $69.61 | $71.41 | $69.10 | $69.10 | $67.41 | 56,133 |
2020-11-06 | $66.77 | $66.82 | $65.85 | $65.94 | $64.33 | 36,284 |
2020-11-05 | $65.49 | $66.81 | $65.49 | $66.54 | $64.91 | 48,457 |
2020-11-04 | $64.78 | $65.52 | $64.00 | $64.70 | $63.12 | 34,480 |
2020-11-03 | $64.73 | $65.76 | $64.68 | $65.46 | $63.86 | 55,576 |
2020-11-02 | $63.11 | $63.74 | $62.94 | $63.74 | $62.18 | 51,286 |
2020-10-30 | $62.76 | $63.19 | $61.82 | $62.33 | $60.81 | 106,401 |
2020-10-29 | $62.21 | $63.44 | $61.69 | $63.21 | $61.67 | 95,368 |
2020-10-28 | $62.73 | $63.14 | $62.22 | $62.25 | $60.73 | 55,305 |
2020-10-27 | $65.00 | $65.07 | $64.24 | $64.24 | $62.67 | 28,269 |
2020-10-26 | $65.64 | $65.64 | $64.40 | $65.08 | $63.49 | 44,444 |
2020-10-23 | $66.54 | $66.62 | $65.94 | $66.48 | $64.86 | 28,409 |
2020-10-22 | $65.28 | $66.19 | $65.13 | $66.15 | $64.53 | 50,095 |
2020-10-21 | $65.56 | $65.87 | $65.06 | $65.17 | $63.58 | 19,910 |
2020-10-20 | $65.46 | $66.06 | $65.27 | $65.42 | $63.82 | 52,542 |
2020-10-19 | $65.89 | $66.21 | $64.88 | $65.00 | $63.41 | 86,527 |
2020-10-16 | $66.30 | $66.32 | $65.77 | $65.77 | $64.16 | 37,569 |
2020-10-15 | $64.50 | $66.20 | $64.46 | $66.17 | $64.55 | 29,507 |
2020-10-14 | $65.87 | $66.12 | $65.25 | $65.26 | $63.67 | 46,097 |
2020-10-13 | $66.00 | $66.00 | $65.40 | $65.66 | $64.06 | 39,858 |
2020-10-12 | $66.12 | $66.50 | $65.80 | $66.34 | $64.72 | 86,280 |
2020-10-09 | $66.09 | $66.39 | $65.63 | $65.92 | $64.31 | 285,087 |
2020-10-08 | $65.29 | $65.68 | $64.93 | $65.64 | $64.04 | 39,920 |
2020-10-07 | $64.50 | $64.92 | $64.19 | $64.69 | $63.11 | 42,045 |
2020-10-06 | $64.38 | $65.29 | $63.74 | $63.76 | $62.20 | 48,907 |
2020-10-05 | $63.02 | $63.79 | $63.02 | $63.79 | $62.23 | 56,808 |
2020-10-02 | $60.42 | $62.57 | $60.42 | $62.35 | $60.83 | 49,531 |
2020-10-01 | $61.25 | $61.71 | $60.78 | $61.68 | $60.17 | 121,613 |
2020-09-30 | $60.85 | $61.77 | $60.54 | $60.87 | $59.38 | 72,570 |
2020-09-29 | $60.93 | $61.09 | $60.10 | $60.69 | $59.21 | 40,568 |
2020-09-28 | $60.25 | $61.28 | $60.25 | $61.04 | $59.55 | 46,542 |
2020-09-25 | $58.47 | $59.56 | $58.47 | $59.41 | $57.96 | 35,109 |
2020-09-24 | $58.55 | $59.64 | $57.90 | $58.78 | $57.34 | 153,920 |
2020-09-23 | $60.17 | $60.63 | $58.48 | $58.48 | $57.05 | 78,733 |
2020-09-22 | $59.94 | $60.22 | $59.37 | $60.13 | $58.66 | 46,802 |
2020-09-21 | $60.58 | $60.58 | $59.08 | $59.75 | $58.29 | 129,518 |
2020-09-18 | $62.58 | $62.95 | $61.39 | $62.01 | $60.40 | 24,765 |
2020-09-17 | $61.93 | $62.60 | $61.72 | $62.39 | $60.77 | 207,210 |
2020-09-16 | $62.73 | $63.64 | $62.68 | $62.88 | $61.25 | 85,802 |
2020-09-15 | $62.91 | $63.04 | $62.37 | $62.43 | $60.81 | 22,495 |
2020-09-14 | $61.92 | $62.55 | $61.84 | $62.41 | $60.79 | 30,103 |
2020-09-11 | $62.15 | $62.15 | $60.89 | $61.34 | $59.75 | 46,477 |
2020-09-10 | $62.79 | $62.95 | $61.68 | $61.68 | $60.08 | 263,426 |
2020-09-09 | $62.61 | $62.86 | $62.00 | $62.57 | $60.95 | 38,366 |
2020-09-08 | $62.59 | $62.91 | $61.98 | $61.98 | $60.38 | 55,808 |
2020-09-04 | $64.50 | $64.56 | $62.51 | $63.48 | $61.83 | 94,556 |
2020-09-03 | $65.35 | $65.40 | $63.47 | $63.80 | $62.15 | 36,321 |
2020-09-02 | $64.85 | $65.61 | $64.46 | $65.40 | $63.70 | 84,265 |
2020-09-01 | $63.84 | $64.68 | $63.51 | $64.68 | $63.00 | 48,828 |
2020-08-31 | $64.82 | $64.82 | $63.92 | $63.92 | $62.26 | 265,435 |
2020-08-28 | $64.81 | $64.83 | $64.32 | $64.83 | $63.15 | 27,647 |
2020-08-27 | $64.41 | $64.81 | $64.05 | $64.38 | $62.71 | 45,611 |
2020-08-26 | $64.62 | $64.76 | $64.13 | $64.17 | $62.51 | 52,197 |
2020-08-25 | $65.13 | $65.13 | $64.24 | $64.74 | $63.06 | 53,189 |
2020-08-24 | $64.06 | $64.69 | $63.77 | $64.69 | $63.01 | 46,075 |
2020-08-21 | $63.76 | $63.84 | $63.23 | $63.64 | $61.99 | 39,478 |
2020-08-20 | $64.01 | $64.44 | $63.95 | $64.02 | $62.36 | 39,333 |
2020-08-19 | $64.83 | $65.21 | $64.46 | $64.57 | $62.90 | 66,620 |
2020-08-18 | $65.39 | $65.39 | $64.40 | $64.54 | $62.87 | 43,868 |
2020-08-17 | $65.47 | $65.47 | $65.01 | $65.33 | $63.64 | 39,094 |
2020-08-14 | $64.83 | $65.55 | $64.68 | $65.26 | $63.57 | 17,107 |
2020-08-13 | $65.40 | $65.71 | $65.03 | $65.20 | $63.51 | 32,298 |
2020-08-12 | $66.24 | $66.24 | $65.18 | $65.74 | $64.04 | 34,463 |
2020-08-11 | $66.16 | $66.59 | $65.17 | $65.43 | $63.73 | 137,052 |
2020-08-10 | $64.97 | $65.89 | $64.97 | $65.45 | $63.75 | 38,143 |
2020-08-07 | $63.46 | $64.81 | $63.46 | $64.81 | $63.13 | 30,583 |
2020-08-06 | $63.98 | $64.12 | $63.40 | $63.72 | $62.07 | 32,178 |
2020-08-05 | $63.20 | $64.02 | $63.05 | $63.97 | $62.31 | 61,715 |
2020-08-04 | $62.13 | $62.62 | $61.83 | $62.57 | $60.95 | 46,707 |
2020-08-03 | $61.77 | $62.33 | $61.46 | $62.21 | $60.60 | 47,647 |
2020-07-31 | $61.80 | $61.80 | $60.34 | $61.50 | $59.91 | 42,813 |
2020-07-30 | $61.50 | $62.08 | $61.08 | $61.94 | $60.33 | 33,784 |
2020-07-29 | $61.02 | $62.40 | $61.02 | $62.32 | $60.70 | 29,233 |
2020-07-28 | $61.06 | $61.43 | $60.74 | $60.79 | $59.21 | 52,082 |
2020-07-27 | $60.65 | $61.22 | $60.19 | $61.20 | $59.61 | 47,916 |
2020-07-24 | $61.14 | $61.17 | $60.42 | $60.48 | $58.91 | 99,175 |
2020-07-23 | $61.02 | $62.10 | $61.02 | $61.51 | $59.92 | 79,364 |
2020-07-22 | $60.69 | $61.39 | $60.69 | $61.12 | $59.54 | 121,918 |
2020-07-21 | $60.41 | $61.32 | $60.41 | $61.04 | $59.46 | 57,960 |
2020-07-20 | $60.09 | $60.19 | $59.55 | $59.79 | $58.24 | 58,209 |
2020-07-17 | $60.32 | $60.59 | $59.89 | $60.19 | $58.63 | 48,642 |
2020-07-16 | $60.21 | $60.48 | $59.75 | $60.18 | $58.62 | 56,683 |
2020-07-15 | $59.87 | $60.91 | $59.79 | $60.62 | $59.05 | 88,536 |
2020-07-14 | $57.33 | $58.42 | $57.21 | $58.41 | $56.90 | 47,896 |
2020-07-13 | $58.49 | $59.29 | $57.46 | $57.46 | $55.97 | 119,805 |
2020-07-10 | $56.69 | $58.06 | $56.69 | $58.06 | $56.55 | 108,000 |
2020-07-09 | $58.06 | $58.16 | $56.17 | $56.90 | $55.42 | 47,955 |
2020-07-08 | $57.71 | $58.43 | $57.04 | $58.09 | $56.58 | 52,754 |
2020-07-07 | $58.52 | $58.85 | $57.74 | $57.87 | $56.37 | 59,510 |
2020-07-06 | $59.71 | $59.87 | $58.78 | $59.03 | $57.50 | 75,574 |
2020-07-02 | $59.43 | $59.78 | $58.38 | $58.56 | $57.04 | 60,631 |
2020-07-01 | $59.08 | $59.55 | $58.01 | $58.18 | $56.67 | 37,831 |
2020-06-30 | $58.08 | $59.19 | $57.94 | $59.02 | $57.49 | 78,790 |
2020-06-29 | $56.78 | $58.51 | $56.78 | $58.22 | $56.71 | 41,978 |
2020-06-26 | $57.20 | $57.20 | $55.87 | $55.98 | $54.53 | 76,189 |
2020-06-25 | $56.35 | $57.65 | $56.31 | $57.65 | $56.16 | 52,665 |
2020-06-24 | $57.93 | $57.99 | $56.10 | $56.63 | $55.16 | 448,977 |
2020-06-23 | $59.06 | $59.36 | $58.42 | $58.74 | $57.22 | 126,369 |
2020-06-22 | $57.75 | $58.57 | $57.16 | $58.53 | $57.01 | 44,584 |
2020-06-19 | $60.00 | $60.17 | $57.97 | $58.33 | $56.59 | 100,328 |
2020-06-18 | $58.73 | $59.70 | $58.67 | $59.06 | $57.30 | 41,480 |
2020-06-17 | $60.64 | $60.67 | $59.20 | $59.26 | $57.49 | 52,852 |
2020-06-16 | $61.57 | $61.57 | $59.80 | $60.47 | $58.67 | 53,965 |
2020-06-15 | $55.95 | $59.49 | $55.73 | $59.13 | $57.37 | 81,049 |
2020-06-12 | $58.50 | $59.22 | $56.29 | $57.93 | $56.20 | 79,127 |
2020-06-11 | $58.64 | $58.95 | $56.30 | $56.38 | $54.70 | 104,501 |
2020-06-10 | $63.62 | $63.82 | $61.40 | $61.40 | $59.57 | 43,994 |
2020-06-09 | $64.26 | $64.48 | $63.20 | $63.77 | $61.87 | 106,913 |
2020-06-08 | $65.16 | $65.55 | $64.66 | $65.37 | $63.42 | 90,227 |
2020-06-05 | $64.06 | $64.91 | $63.72 | $64.04 | $62.13 | 245,499 |
2020-06-04 | $60.12 | $61.68 | $59.64 | $61.26 | $59.43 | 58,439 |
2020-06-03 | $59.28 | $60.82 | $59.28 | $60.47 | $58.67 | 126,652 |
2020-06-02 | $58.05 | $58.63 | $57.74 | $58.36 | $56.62 | 431,852 |
2020-06-01 | $57.20 | $58.48 | $57.11 | $57.77 | $56.05 | 69,241 |
2020-05-29 | $57.23 | $57.51 | $56.39 | $57.10 | $55.40 | 84,404 |
2020-05-28 | $60.12 | $60.12 | $57.56 | $57.80 | $56.08 | 67,185 |
2020-05-27 | $58.53 | $59.76 | $57.45 | $59.59 | $57.81 | 72,179 |
2020-05-26 | $57.07 | $57.73 | $57.05 | $57.30 | $55.59 | 123,673 |
2020-05-22 | $54.95 | $55.13 | $54.34 | $55.10 | $53.46 | 46,656 |
2020-05-21 | $54.83 | $55.22 | $54.43 | $54.84 | $53.20 | 52,359 |
2020-05-20 | $54.09 | $55.11 | $54.09 | $54.84 | $53.20 | 74,972 |
2020-05-19 | $53.99 | $54.52 | $53.12 | $53.12 | $51.53 | 194,585 |
2020-05-18 | $52.79 | $54.47 | $52.79 | $54.24 | $52.62 | 103,872 |
2020-05-15 | $49.58 | $50.86 | $49.30 | $50.63 | $49.12 | 170,876 |
2020-05-14 | $48.79 | $49.97 | $47.44 | $49.96 | $48.47 | 298,431 |
2020-05-13 | $51.35 | $51.45 | $49.12 | $49.80 | $48.31 | 247,466 |
2020-05-12 | $54.03 | $54.03 | $51.80 | $51.83 | $50.28 | 183,136 |
2020-05-11 | $54.05 | $54.41 | $53.20 | $53.81 | $52.20 | 153,414 |
2020-05-08 | $53.49 | $54.79 | $53.47 | $54.79 | $53.15 | 150,662 |
2020-05-07 | $52.48 | $53.16 | $52.31 | $52.55 | $50.98 | 122,791 |
2020-05-06 | $52.78 | $53.20 | $51.75 | $51.83 | $50.28 | 219,424 |
2020-05-05 | $53.08 | $54.01 | $52.32 | $52.51 | $50.94 | 276,786 |
2020-05-04 | $51.83 | $52.51 | $51.08 | $52.27 | $50.71 | 123,735 |
2020-05-01 | $53.49 | $53.49 | $51.84 | $52.55 | $50.98 | 70,447 |
2020-04-30 | $55.99 | $55.99 | $54.71 | $54.81 | $53.17 | 115,389 |
2020-04-29 | $55.84 | $57.56 | $55.26 | $57.04 | $55.34 | 110,462 |
2020-04-28 | $54.37 | $54.75 | $53.26 | $54.02 | $52.41 | 107,706 |
2020-04-27 | $51.22 | $53.35 | $51.22 | $52.97 | $51.39 | 155,281 |
2020-04-24 | $50.49 | $51.13 | $50.00 | $50.77 | $49.25 | 166,271 |
2020-04-23 | $49.73 | $51.00 | $49.73 | $50.12 | $48.62 | 144,094 |
2020-04-22 | $50.20 | $50.38 | $49.35 | $49.50 | $48.02 | 249,674 |
2020-04-21 | $48.95 | $49.54 | $48.48 | $49.18 | $47.71 | 108,438 |
2020-04-20 | $50.17 | $51.17 | $49.88 | $50.30 | $48.80 | 134,226 |
2020-04-17 | $50.76 | $51.50 | $50.46 | $51.24 | $49.71 | 208,283 |
2020-04-16 | $49.51 | $49.80 | $48.05 | $49.01 | $47.55 | 151,696 |
2020-04-15 | $50.00 | $50.33 | $49.16 | $49.35 | $47.88 | 107,820 |
2020-04-14 | $52.17 | $52.81 | $51.19 | $51.77 | $50.23 | 150,842 |
2020-04-13 | $52.53 | $52.69 | $50.49 | $50.92 | $49.40 | 199,359 |
2020-04-09 | $51.38 | $53.05 | $51.38 | $52.66 | $51.09 | 425,677 |
2020-04-08 | $48.66 | $50.59 | $48.27 | $50.12 | $48.62 | 132,123 |
2020-04-07 | $49.58 | $50.48 | $47.77 | $48.04 | $46.61 | 189,337 |
2020-04-06 | $45.88 | $47.98 | $45.88 | $47.77 | $46.34 | 155,129 |
2020-04-03 | $45.57 | $45.86 | $43.23 | $44.15 | $42.83 | 336,684 |
2020-04-02 | $44.81 | $46.80 | $44.47 | $45.75 | $44.38 | 222,539 |
2020-04-01 | $46.56 | $46.72 | $44.65 | $45.06 | $43.72 | 276,697 |
2020-03-31 | $48.55 | $49.10 | $47.61 | $48.43 | $46.98 | 319,925 |
2020-03-30 | $47.69 | $48.67 | $46.73 | $48.67 | $47.22 | 264,993 |
2020-03-27 | $48.09 | $49.00 | $47.02 | $47.53 | $46.11 | 508,906 |
2020-03-26 | $47.15 | $49.68 | $47.14 | $49.49 | $48.01 | 311,699 |
2020-03-25 | $46.31 | $48.37 | $44.89 | $46.45 | $45.06 | 389,221 |
2020-03-24 | $44.81 | $46.41 | $44.04 | $45.95 | $44.58 | 614,737 |
2020-03-23 | $42.95 | $43.24 | $40.78 | $42.25 | $40.99 | 413,162 |
2020-03-20 | $45.75 | $46.63 | $42.76 | $42.76 | $41.27 | 282,991 |
2020-03-19 | $42.90 | $45.98 | $41.34 | $45.15 | $43.57 | 547,908 |
2020-03-18 | $44.34 | $45.75 | $41.30 | $42.42 | $40.94 | 425,267 |
2020-03-17 | $46.38 | $47.89 | $43.50 | $47.42 | $45.76 | 494,954 |
2020-03-16 | $45.60 | $47.92 | $44.01 | $46.06 | $44.45 | 899,956 |
2020-03-13 | $50.65 | $51.65 | $47.22 | $51.65 | $49.85 | 327,374 |
2020-03-12 | $49.78 | $51.50 | $44.75 | $47.63 | $45.97 | 646,685 |
2020-03-11 | $55.77 | $56.14 | $53.14 | $53.83 | $51.95 | 194,060 |
2020-03-10 | $58.02 | $58.02 | $54.73 | $57.29 | $55.29 | 125,129 |
2020-03-09 | $56.73 | $58.02 | $55.19 | $55.55 | $53.61 | 205,720 |
2020-03-06 | $60.98 | $62.30 | $60.26 | $61.64 | $59.49 | 68,126 |
2020-03-05 | $63.61 | $63.90 | $62.12 | $62.88 | $60.68 | 86,564 |
2020-03-04 | $64.20 | $65.17 | $63.46 | $65.08 | $62.81 | 69,128 |
2020-03-03 | $64.39 | $65.28 | $62.47 | $63.19 | $60.98 | 88,702 |
2020-03-02 | $63.37 | $64.54 | $62.29 | $64.54 | $62.29 | 323,180 |
2020-02-28 | $62.11 | $63.53 | $61.82 | $62.99 | $60.79 | 180,010 |
2020-02-27 | $65.14 | $66.34 | $63.92 | $63.92 | $61.69 | 83,699 |
2020-02-26 | $67.61 | $68.01 | $66.36 | $66.44 | $64.12 | 58,526 |
2020-02-25 | $70.00 | $70.12 | $67.10 | $67.35 | $65.00 | 96,939 |
2020-02-24 | $70.05 | $70.05 | $69.27 | $69.67 | $67.24 | 90,538 |
2020-02-21 | $72.21 | $72.51 | $71.65 | $71.72 | $69.22 | 27,592 |
2020-02-20 | $72.09 | $72.69 | $71.73 | $72.55 | $70.02 | 43,782 |
2020-02-19 | $72.42 | $72.54 | $72.02 | $72.25 | $69.73 | 139,613 |
2020-02-18 | $72.06 | $72.26 | $71.56 | $71.91 | $69.40 | 44,013 |
2020-02-14 | $72.85 | $72.85 | $72.13 | $72.36 | $69.83 | 37,931 |
2020-02-13 | $72.07 | $72.82 | $72.07 | $72.74 | $70.20 | 571,355 |
2020-02-12 | $72.42 | $72.50 | $72.14 | $72.45 | $69.92 | 42,736 |
2020-02-11 | $71.80 | $72.40 | $71.70 | $71.93 | $69.42 | 31,141 |
2020-02-10 | $71.09 | $71.44 | $71.09 | $71.44 | $68.95 | 67,518 |
2020-02-07 | $71.84 | $71.84 | $71.00 | $71.19 | $68.70 | 42,387 |
2020-02-06 | $72.83 | $72.83 | $72.20 | $72.26 | $69.74 | 27,734 |
2020-02-05 | $71.63 | $72.53 | $71.63 | $72.48 | $69.95 | 87,935 |
2020-02-04 | $71.01 | $71.39 | $71.01 | $71.05 | $68.57 | 40,227 |
2020-02-03 | $69.91 | $70.56 | $69.91 | $70.18 | $67.73 | 47,683 |
2020-01-31 | $70.91 | $71.50 | $69.45 | $69.61 | $67.18 | 50,127 |
2020-01-30 | $70.84 | $71.25 | $70.51 | $71.25 | $68.76 | 26,802 |
2020-01-29 | $72.00 | $72.17 | $71.27 | $71.27 | $68.78 | 51,721 |
2020-01-28 | $71.77 | $72.09 | $71.56 | $71.90 | $69.39 | 45,049 |
2020-01-27 | $70.97 | $71.64 | $70.79 | $71.29 | $68.80 | 39,633 |
2020-01-24 | $73.44 | $73.44 | $71.70 | $72.18 | $69.66 | 38,193 |
2020-01-23 | $72.92 | $73.30 | $72.33 | $73.26 | $70.70 | 41,103 |
2020-01-22 | $73.38 | $73.46 | $73.03 | $73.06 | $70.51 | 38,929 |
2020-01-21 | $73.57 | $73.57 | $73.01 | $73.14 | $70.59 | 40,049 |
2020-01-17 | $74.23 | $74.23 | $73.67 | $73.83 | $71.25 | 44,302 |
2020-01-16 | $73.47 | $74.10 | $73.47 | $73.90 | $71.32 | 42,937 |
2020-01-15 | $72.47 | $73.21 | $72.47 | $72.88 | $70.34 | 53,761 |
2020-01-14 | $72.13 | $73.07 | $72.08 | $72.64 | $70.10 | 65,352 |
2020-01-13 | $71.79 | $72.44 | $71.71 | $72.38 | $69.85 | 63,899 |
2020-01-10 | $72.12 | $72.12 | $71.45 | $71.75 | $69.24 | 68,610 |
2020-01-09 | $72.51 | $72.51 | $72.05 | $72.14 | $69.62 | 210,936 |
2020-01-08 | $72.02 | $72.45 | $72.02 | $72.22 | $69.70 | 43,420 |
2020-01-07 | $72.23 | $72.23 | $71.87 | $72.02 | $69.51 | 44,676 |
2020-01-06 | $72.01 | $72.46 | $71.69 | $72.36 | $69.83 | 53,338 |
2020-01-03 | $71.86 | $72.51 | $71.81 | $72.50 | $69.97 | 74,255 |
2020-01-02 | $72.88 | $72.91 | $71.88 | $72.51 | $69.98 | 68,513 |
2019-12-31 | $72.21 | $72.74 | $72.16 | $72.45 | $69.92 | 67,847 |
2019-12-30 | $72.44 | $72.60 | $71.95 | $72.29 | $69.77 | 50,087 |
2019-12-27 | $72.89 | $72.93 | $72.16 | $72.31 | $69.79 | 37,116 |
2019-12-26 | $72.82 | $72.91 | $72.49 | $72.71 | $70.17 | 47,548 |
2019-12-24 | $72.72 | $72.76 | $72.49 | $72.72 | $70.18 | 28,817 |
2019-12-23 | $72.56 | $72.61 | $72.24 | $72.55 | $70.02 | 135,317 |
2019-12-20 | $73.03 | $73.08 | $72.76 | $72.82 | $69.98 | 37,352 |
2019-12-19 | $72.66 | $72.80 | $72.47 | $72.75 | $69.91 | 400,222 |
2019-12-18 | $72.45 | $72.66 | $72.26 | $72.63 | $69.80 | 40,646 |
2019-12-17 | $72.00 | $72.36 | $71.78 | $72.36 | $69.54 | 48,559 |
2019-12-16 | $71.94 | $72.33 | $71.73 | $71.81 | $69.01 | 59,651 |
2019-12-13 | $71.85 | $72.06 | $71.19 | $71.40 | $68.61 | 27,936 |
2019-12-12 | $71.17 | $72.30 | $71.17 | $71.84 | $69.04 | 34,825 |
2019-12-11 | $71.21 | $71.21 | $70.85 | $71.11 | $68.34 | 45,247 |
2019-12-10 | $71.05 | $71.27 | $70.96 | $71.03 | $68.26 | 22,993 |
2019-12-09 | $71.28 | $71.38 | $71.11 | $71.14 | $68.36 | 33,856 |
2019-12-06 | $70.93 | $71.60 | $70.93 | $71.28 | $68.50 | 71,846 |
2019-12-05 | $70.33 | $70.42 | $70.06 | $70.29 | $67.55 | 33,490 |
2019-12-04 | $69.88 | $70.39 | $69.88 | $70.11 | $67.37 | 40,716 |
2019-12-03 | $69.02 | $69.58 | $68.89 | $69.53 | $66.82 | 77,292 |
2019-12-02 | $70.92 | $70.92 | $69.77 | $69.83 | $67.11 | 36,667 |
2019-11-29 | $70.95 | $70.95 | $70.60 | $70.63 | $67.87 | 11,728 |
2019-11-27 | $70.95 | $71.22 | $70.91 | $71.10 | $68.33 | 19,004 |
2019-11-26 | $70.83 | $71.11 | $70.68 | $70.79 | $68.03 | 19,458 |
2019-11-25 | $69.51 | $70.96 | $69.51 | $70.84 | $68.08 | 32,565 |
2019-11-22 | $69.18 | $69.21 | $68.80 | $69.13 | $66.43 | 21,607 |
2019-11-21 | $69.46 | $69.46 | $68.75 | $68.91 | $66.22 | 27,687 |
2019-11-20 | $69.40 | $69.81 | $68.94 | $69.26 | $66.56 | 34,537 |
2019-11-19 | $69.79 | $69.91 | $69.50 | $69.69 | $66.97 | 30,432 |
2019-11-18 | $69.77 | $69.77 | $69.42 | $69.59 | $66.87 | 24,487 |
2019-11-15 | $69.95 | $69.95 | $69.53 | $69.82 | $67.10 | 32,595 |
2019-11-14 | $69.60 | $69.89 | $69.44 | $69.53 | $66.82 | 35,260 |
2019-11-13 | $69.62 | $69.77 | $69.37 | $69.63 | $66.91 | 58,793 |
2019-11-12 | $70.16 | $70.37 | $69.97 | $70.03 | $67.30 | 56,887 |
2019-11-11 | $69.90 | $70.11 | $69.73 | $69.99 | $67.26 | 23,520 |
2019-11-08 | $70.00 | $70.29 | $69.92 | $70.28 | $67.54 | 25,124 |
2019-11-07 | $70.54 | $70.78 | $70.01 | $70.16 | $67.42 | 132,188 |
2019-11-06 | $70.32 | $70.32 | $69.85 | $69.98 | $67.25 | 34,909 |
2019-11-05 | $70.35 | $70.69 | $70.30 | $70.32 | $67.58 | 333,601 |
2019-11-04 | $70.10 | $70.41 | $69.96 | $70.27 | $67.53 | 262,127 |
2019-11-01 | $68.94 | $69.70 | $68.94 | $69.64 | $66.92 | 39,314 |
2019-10-31 | $69.19 | $69.19 | $68.12 | $68.55 | $65.88 | 37,322 |
2019-10-30 | $69.70 | $69.70 | $68.86 | $69.31 | $66.61 | 24,329 |
2019-10-29 | $69.32 | $69.85 | $69.23 | $69.66 | $66.94 | 38,435 |
2019-10-28 | $69.05 | $69.66 | $69.00 | $69.40 | $66.69 | 54,381 |
2019-10-25 | $68.24 | $68.95 | $68.24 | $68.75 | $66.07 | 24,776 |
2019-10-24 | $68.69 | $68.69 | $68.00 | $68.36 | $65.69 | 29,004 |
2019-10-23 | $68.21 | $68.50 | $68.09 | $68.50 | $65.83 | 273,031 |
2019-10-22 | $68.20 | $68.60 | $67.91 | $68.24 | $65.58 | 31,115 |
2019-10-21 | $68.06 | $68.59 | $68.01 | $68.07 | $65.41 | 33,549 |
2019-10-18 | $67.59 | $67.90 | $67.14 | $67.51 | $64.88 | 21,051 |
2019-10-17 | $67.40 | $67.89 | $67.35 | $67.82 | $65.17 | 70,815 |
2019-10-16 | $66.84 | $67.37 | $66.84 | $67.09 | $64.47 | 30,483 |
2019-10-15 | $66.41 | $67.19 | $66.23 | $66.94 | $64.33 | 28,957 |
2019-10-14 | $66.22 | $66.26 | $65.90 | $66.18 | $63.60 | 24,983 |
2019-10-11 | $66.11 | $67.15 | $66.11 | $66.45 | $63.86 | 76,409 |
2019-10-10 | $65.14 | $65.60 | $65.12 | $65.19 | $62.65 | 58,783 |
2019-10-09 | $65.30 | $65.31 | $64.88 | $65.07 | $62.53 | 42,433 |
2019-10-08 | $65.35 | $65.37 | $64.75 | $64.80 | $62.27 | 31,093 |
2019-10-07 | $65.88 | $66.38 | $65.57 | $65.88 | $63.31 | 24,678 |
2019-10-04 | $65.54 | $66.06 | $65.17 | $66.06 | $63.48 | 49,709 |
2019-10-03 | $65.12 | $65.43 | $64.32 | $65.35 | $62.80 | 68,306 |
2019-10-02 | $65.52 | $65.52 | $64.74 | $65.26 | $62.71 | 62,445 |
2019-10-01 | $67.54 | $68.10 | $65.81 | $65.95 | $63.38 | 57,648 |
2019-09-30 | $67.23 | $67.63 | $67.04 | $67.21 | $64.59 | 119,701 |
2019-09-27 | $67.80 | $68.00 | $66.88 | $67.18 | $64.56 | 46,315 |
2019-09-26 | $68.32 | $68.32 | $67.45 | $67.60 | $64.96 | 34,921 |
2019-09-25 | $67.36 | $68.42 | $67.32 | $68.29 | $65.63 | 43,603 |
2019-09-24 | $68.51 | $68.54 | $67.29 | $67.44 | $64.81 | 31,557 |
2019-09-23 | $67.96 | $68.58 | $67.88 | $68.31 | $65.64 | 158,422 |
2019-09-20 | $68.80 | $69.02 | $68.29 | $68.44 | $65.54 | 54,010 |
2019-09-19 | $69.27 | $69.61 | $68.68 | $68.69 | $65.78 | 31,809 |
2019-09-18 | $69.62 | $69.62 | $68.51 | $69.06 | $66.13 | 136,727 |
2019-09-17 | $69.52 | $69.55 | $69.08 | $69.53 | $66.58 | 39,337 |
2019-09-16 | $69.46 | $69.98 | $69.36 | $69.68 | $66.73 | 53,569 |
2019-09-13 | $69.58 | $70.01 | $69.42 | $69.47 | $66.53 | 66,614 |
2019-09-12 | $69.41 | $69.68 | $68.72 | $69.36 | $66.42 | 49,068 |
2019-09-11 | $68.13 | $69.37 | $67.95 | $69.31 | $66.37 | 52,938 |
2019-09-10 | $67.06 | $67.97 | $67.02 | $67.89 | $65.01 | 36,686 |
2019-09-09 | $66.35 | $67.09 | $66.21 | $67.08 | $64.24 | 32,168 |
2019-09-06 | $66.44 | $66.59 | $66.15 | $66.17 | $63.37 | 32,946 |
2019-09-05 | $65.53 | $66.94 | $65.53 | $66.29 | $63.48 | 93,442 |
2019-09-04 | $65.01 | $65.16 | $64.73 | $65.02 | $62.27 | 30,178 |
2019-09-03 | $64.83 | $64.83 | $64.15 | $64.42 | $61.69 | 49,219 |
2019-08-30 | $65.69 | $65.78 | $65.01 | $65.26 | $62.50 | 106,426 |
2019-08-29 | $65.06 | $65.52 | $65.05 | $65.41 | $62.64 | 95,921 |
2019-08-28 | $63.46 | $64.71 | $63.33 | $64.35 | $61.62 | 79,703 |
2019-08-27 | $64.84 | $64.84 | $63.53 | $63.60 | $60.91 | 115,580 |
2019-08-26 | $64.27 | $64.43 | $63.96 | $64.41 | $61.68 | 172,702 |
2019-08-23 | $65.39 | $65.73 | $63.62 | $63.71 | $61.01 | 36,622 |
2019-08-22 | $66.15 | $66.25 | $65.46 | $65.78 | $62.99 | 33,274 |
2019-08-21 | $66.06 | $66.06 | $65.77 | $65.92 | $63.13 | 43,822 |
2019-08-20 | $65.85 | $65.89 | $65.40 | $65.40 | $62.63 | 26,843 |
2019-08-19 | $66.01 | $66.37 | $65.98 | $66.03 | $63.23 | 34,428 |
2019-08-16 | $64.20 | $65.43 | $64.20 | $65.34 | $62.57 | 30,066 |
2019-08-15 | $64.30 | $64.31 | $63.64 | $63.90 | $61.19 | 67,929 |
2019-08-14 | $64.91 | $64.91 | $63.98 | $64.14 | $61.42 | 45,584 |
2019-08-13 | $65.26 | $66.73 | $65.26 | $66.06 | $63.26 | 34,937 |
2019-08-12 | $65.77 | $65.81 | $65.26 | $65.41 | $62.64 | 33,266 |
2019-08-09 | $66.72 | $66.72 | $65.94 | $66.15 | $63.35 | 22,144 |
2019-08-08 | $65.95 | $66.97 | $65.89 | $66.97 | $64.13 | 38,132 |
2019-08-07 | $64.80 | $65.68 | $64.44 | $65.49 | $62.72 | 87,411 |
2019-08-06 | $65.19 | $65.51 | $64.59 | $65.41 | $62.64 | 46,248 |
2019-08-05 | $65.36 | $65.45 | $63.96 | $64.70 | $61.96 | 68,966 |
2019-08-02 | $66.95 | $66.99 | $66.15 | $66.61 | $63.79 | 86,542 |
2019-08-01 | $68.46 | $69.01 | $67.13 | $67.31 | $64.46 | 71,539 |
2019-07-31 | $68.79 | $69.44 | $68.14 | $68.43 | $65.53 | 65,265 |
2019-07-30 | $67.61 | $68.76 | $67.42 | $68.76 | $65.85 | 48,313 |
2019-07-29 | $68.39 | $68.44 | $67.87 | $68.02 | $65.14 | 40,583 |
2019-07-26 | $67.84 | $68.48 | $67.83 | $68.39 | $65.49 | 123,849 |
2019-07-25 | $68.41 | $68.42 | $67.59 | $67.70 | $64.83 | 48,072 |
2019-07-24 | $67.08 | $68.48 | $67.08 | $68.43 | $65.53 | 43,114 |
2019-07-23 | $66.90 | $67.27 | $66.80 | $67.27 | $64.42 | 27,551 |
2019-07-22 | $66.91 | $67.16 | $66.57 | $66.64 | $63.82 | 32,624 |
2019-07-19 | $66.95 | $67.36 | $66.76 | $66.80 | $63.97 | 50,064 |
2019-07-18 | $66.75 | $67.04 | $66.60 | $66.93 | $64.09 | 47,948 |
2019-07-17 | $67.34 | $67.36 | $66.75 | $66.85 | $64.02 | 41,167 |
2019-07-16 | $67.16 | $67.73 | $66.95 | $67.37 | $64.52 | 40,352 |
2019-07-15 | $67.80 | $67.87 | $67.03 | $67.27 | $64.42 | 56,396 |
2019-07-12 | $67.12 | $67.88 | $67.05 | $67.68 | $64.81 | 37,805 |
2019-07-11 | $67.49 | $67.49 | $66.75 | $67.06 | $64.22 | 27,112 |
2019-07-10 | $67.57 | $67.74 | $67.15 | $67.36 | $64.51 | 39,975 |
2019-07-09 | $67.06 | $67.22 | $66.92 | $67.22 | $64.37 | 33,315 |
2019-07-08 | $67.82 | $67.94 | $67.27 | $67.34 | $64.49 | 27,472 |
2019-07-05 | $67.48 | $68.07 | $67.25 | $68.07 | $65.19 | 28,527 |
2019-07-03 | $67.51 | $67.83 | $67.38 | $67.81 | $64.94 | 30,253 |
2019-07-02 | $67.88 | $67.88 | $66.96 | $67.38 | $64.53 | 34,883 |
2019-07-01 | $68.52 | $68.74 | $67.45 | $67.78 | $64.91 | 44,220 |
2019-06-28 | $66.96 | $67.80 | $66.96 | $67.63 | $64.76 | 96,507 |
2019-06-27 | $65.69 | $66.75 | $65.69 | $66.75 | $63.92 | 35,345 |
2019-06-26 | $65.72 | $65.82 | $65.43 | $65.48 | $62.71 | 39,132 |
2019-06-25 | $65.86 | $65.90 | $65.44 | $65.44 | $62.67 | 36,444 |
2019-06-24 | $66.65 | $66.65 | $65.72 | $65.77 | $62.98 | 38,518 |
2019-06-21 | $67.15 | $67.15 | $66.57 | $66.68 | $63.61 | 35,274 |
2019-06-20 | $67.46 | $67.48 | $66.99 | $67.30 | $64.20 | 40,982 |
2019-06-19 | $66.68 | $66.84 | $66.40 | $66.75 | $63.68 | 39,023 |
2019-06-18 | $66.16 | $67.12 | $66.16 | $66.64 | $63.57 | 65,247 |
2019-06-17 | $65.85 | $66.13 | $65.73 | $65.75 | $62.73 | 70,257 |
2019-06-14 | $66.22 | $66.27 | $65.76 | $65.76 | $62.73 | 20,488 |
2019-06-13 | $65.94 | $66.37 | $65.87 | $66.32 | $63.27 | 34,894 |
2019-06-12 | $65.69 | $65.76 | $65.36 | $65.57 | $62.55 | 42,469 |
2019-06-11 | $66.41 | $66.51 | $65.47 | $65.74 | $62.72 | 72,211 |
2019-06-10 | $65.69 | $66.41 | $65.69 | $65.87 | $62.84 | 68,050 |
2019-06-07 | $65.21 | $65.71 | $65.08 | $65.40 | $62.39 | 43,278 |
2019-06-06 | $65.22 | $65.35 | $64.31 | $65.01 | $62.02 | 57,578 |
2019-06-05 | $65.51 | $65.54 | $64.54 | $65.13 | $62.13 | 57,380 |
2019-06-04 | $64.24 | $65.35 | $64.24 | $65.35 | $62.34 | 69,499 |
2019-06-03 | $63.31 | $63.86 | $63.16 | $63.61 | $60.68 | 63,508 |
2019-05-31 | $63.41 | $63.61 | $62.97 | $63.23 | $60.32 | 60,371 |
2019-05-30 | $64.48 | $64.83 | $63.79 | $64.13 | $61.18 | 186,148 |
2019-05-29 | $64.38 | $64.42 | $63.78 | $64.27 | $61.31 | 107,953 |
2019-05-28 | $65.34 | $65.65 | $64.80 | $64.80 | $61.82 | 48,778 |
2019-05-24 | $65.12 | $65.32 | $64.84 | $65.26 | $62.26 | 71,324 |
2019-05-23 | $65.57 | $65.57 | $64.31 | $64.66 | $61.69 | 222,320 |
2019-05-22 | $66.63 | $66.63 | $65.95 | $66.17 | $63.13 | 41,069 |
2019-05-21 | $66.33 | $66.95 | $66.33 | $66.82 | $63.75 | 39,120 |
2019-05-20 | $66.00 | $66.38 | $65.87 | $65.97 | $62.94 | 52,415 |
2019-05-17 | $67.03 | $67.54 | $66.39 | $66.49 | $63.43 | 46,339 |
2019-05-16 | $67.39 | $68.00 | $67.38 | $67.54 | $64.43 | 40,769 |
2019-05-15 | $66.72 | $67.40 | $66.46 | $67.28 | $64.18 | 53,110 |
2019-05-14 | $66.59 | $67.42 | $66.49 | $67.19 | $64.10 | 55,646 |
2019-05-13 | $67.38 | $67.42 | $66.28 | $66.47 | $63.41 | 118,094 |
2019-05-10 | $68.16 | $68.62 | $67.30 | $68.51 | $65.36 | 142,543 |
2019-05-09 | $67.99 | $68.57 | $67.40 | $68.43 | $65.28 | 41,764 |
2019-05-08 | $68.90 | $69.19 | $68.46 | $68.48 | $65.33 | 76,918 |
2019-05-07 | $69.82 | $70.04 | $68.51 | $69.01 | $65.84 | 55,504 |
2019-05-06 | $69.10 | $70.45 | $69.10 | $70.27 | $67.04 | 61,718 |
2019-05-03 | $69.22 | $70.32 | $69.21 | $70.32 | $67.09 | 121,224 |
2019-05-02 | $68.46 | $69.20 | $68.15 | $68.80 | $65.64 | 36,925 |
2019-05-01 | $69.37 | $69.45 | $68.60 | $68.60 | $65.44 | 46,452 |
2019-04-30 | $69.41 | $69.42 | $68.75 | $69.21 | $66.03 | 71,902 |
2019-04-29 | $69.21 | $69.66 | $69.21 | $69.43 | $66.24 | 34,045 |
2019-04-26 | $68.53 | $69.12 | $68.37 | $69.07 | $65.89 | 50,864 |
2019-04-25 | $68.92 | $68.92 | $68.00 | $68.44 | $65.29 | 56,631 |
2019-04-24 | $68.99 | $69.39 | $68.92 | $69.17 | $65.99 | 39,773 |
2019-04-23 | $68.10 | $69.18 | $68.05 | $69.00 | $65.83 | 46,007 |
2019-04-22 | $68.17 | $68.30 | $67.68 | $68.02 | $64.89 | 40,570 |
2019-04-18 | $68.57 | $68.62 | $68.01 | $68.37 | $65.22 | 38,194 |
2019-04-17 | $69.18 | $69.18 | $68.23 | $68.49 | $65.34 | 32,308 |
2019-04-16 | $68.86 | $68.97 | $68.61 | $68.92 | $65.75 | 55,771 |
2019-04-15 | $68.93 | $69.08 | $68.39 | $68.60 | $65.44 | 36,289 |
2019-04-12 | $69.03 | $69.05 | $68.64 | $68.87 | $65.70 | 29,456 |
2019-04-11 | $68.75 | $68.84 | $68.48 | $68.57 | $65.42 | 26,114 |
2019-04-10 | $67.82 | $68.73 | $67.82 | $68.66 | $65.50 | 29,241 |
2019-04-09 | $68.25 | $68.40 | $67.62 | $67.66 | $64.55 | 47,220 |
2019-04-08 | $68.40 | $68.54 | $68.20 | $68.50 | $65.35 | 28,673 |
2019-04-05 | $68.16 | $68.66 | $68.16 | $68.58 | $65.43 | 48,306 |
2019-04-04 | $67.47 | $68.00 | $67.47 | $67.97 | $64.84 | 73,932 |
2019-04-03 | $67.70 | $67.93 | $67.29 | $67.49 | $64.39 | 45,290 |
2019-04-02 | $67.55 | $67.55 | $66.86 | $67.23 | $64.14 | 39,373 |
2019-04-01 | $67.19 | $67.58 | $67.06 | $67.55 | $64.44 | 154,754 |
2019-03-29 | $67.11 | $67.19 | $66.35 | $66.67 | $63.60 | 38,137 |
2019-03-28 | $66.18 | $66.70 | $65.87 | $66.68 | $63.61 | 70,607 |
2019-03-27 | $65.99 | $66.20 | $65.22 | $65.99 | $62.95 | 45,665 |
2019-03-26 | $65.89 | $66.51 | $65.70 | $66.07 | $63.03 | 49,018 |
2019-03-25 | $65.07 | $65.75 | $64.63 | $65.46 | $62.45 | 65,371 |
2019-03-22 | $67.12 | $67.25 | $65.13 | $65.13 | $62.13 | 67,118 |
2019-03-21 | $66.47 | $67.96 | $66.47 | $67.56 | $64.45 | 46,068 |
2019-03-20 | $67.21 | $67.68 | $66.37 | $66.79 | $63.72 | 39,028 |
2019-03-19 | $68.03 | $68.03 | $67.14 | $67.24 | $64.15 | 31,615 |
2019-03-18 | $67.31 | $67.89 | $67.18 | $67.74 | $64.62 | 51,655 |
2019-03-15 | $67.42 | $67.88 | $67.28 | $67.38 | $64.10 | 28,030 |
2019-03-14 | $67.67 | $67.71 | $67.31 | $67.35 | $64.07 | 42,687 |
2019-03-13 | $67.64 | $68.01 | $67.61 | $67.67 | $64.38 | 97,660 |
2019-03-12 | $67.47 | $67.68 | $67.24 | $67.38 | $64.10 | 71,357 |
2019-03-11 | $66.60 | $67.50 | $66.55 | $67.47 | $64.19 | 28,321 |
2019-03-08 | $66.18 | $66.49 | $66.08 | $66.42 | $63.19 | 50,984 |
2019-03-07 | $67.20 | $67.20 | $66.41 | $66.51 | $63.27 | 59,835 |
2019-03-06 | $68.57 | $68.57 | $67.21 | $67.25 | $63.98 | 65,855 |
2019-03-05 | $68.92 | $68.96 | $68.53 | $68.60 | $65.26 | 31,626 |
2019-03-04 | $69.66 | $69.69 | $68.47 | $68.85 | $65.50 | 117,782 |
2019-03-01 | $69.64 | $69.71 | $68.98 | $69.54 | $66.16 | 119,829 |
2019-02-28 | $69.37 | $69.42 | $69.00 | $69.19 | $65.82 | 28,737 |
2019-02-27 | $69.14 | $69.44 | $68.87 | $69.41 | $66.03 | 45,994 |
2019-02-26 | $69.82 | $69.96 | $69.32 | $69.32 | $65.95 | 38,596 |
2019-02-25 | $70.49 | $70.65 | $69.95 | $69.99 | $66.58 | 35,536 |
2019-02-22 | $69.89 | $70.15 | $69.77 | $70.15 | $66.74 | 35,248 |
2019-02-21 | $70.02 | $70.11 | $69.50 | $69.81 | $66.41 | 54,466 |
2019-02-20 | $69.71 | $70.22 | $69.60 | $70.15 | $66.74 | 75,560 |
2019-02-19 | $69.06 | $69.87 | $69.01 | $69.69 | $66.30 | 95,400 |
2019-02-15 | $68.63 | $69.30 | $68.48 | $69.29 | $65.92 | 72,070 |
2019-02-14 | $67.87 | $68.59 | $67.72 | $68.27 | $64.95 | 149,233 |
2019-02-13 | $67.98 | $68.23 | $67.77 | $68.12 | $64.81 | 60,191 |
2019-02-12 | $67.41 | $67.87 | $67.41 | $67.87 | $64.57 | 239,542 |
2019-02-11 | $66.56 | $67.00 | $66.30 | $67.00 | $63.74 | 64,440 |
2019-02-08 | $66.14 | $66.51 | $65.87 | $66.41 | $63.18 | 42,942 |
2019-02-07 | $66.75 | $66.90 | $66.00 | $66.42 | $63.19 | 65,422 |
2019-02-06 | $67.13 | $67.22 | $66.82 | $67.08 | $63.82 | 81,670 |
2019-02-05 | $67.11 | $67.31 | $66.74 | $67.17 | $63.90 | 102,719 |
2019-02-04 | $66.32 | $67.03 | $66.02 | $67.02 | $63.76 | 124,439 |
2019-02-01 | $66.38 | $66.49 | $65.94 | $66.25 | $63.03 | 254,923 |
2019-01-31 | $65.70 | $66.35 | $65.59 | $66.30 | $63.07 | 169,391 |
2019-01-30 | $65.38 | $65.97 | $64.88 | $65.77 | $62.57 | 48,701 |
2019-01-29 | $65.16 | $65.27 | $64.94 | $65.10 | $61.93 | 76,045 |
2019-01-28 | $64.91 | $65.30 | $64.59 | $65.13 | $61.96 | 63,528 |
2019-01-25 | $65.27 | $65.67 | $65.10 | $65.54 | $62.35 | 52,514 |
2019-01-24 | $64.36 | $64.91 | $64.36 | $64.79 | $61.64 | 55,325 |
2019-01-23 | $64.75 | $65.13 | $64.01 | $64.41 | $61.28 | 99,472 |
2019-01-22 | $65.22 | $65.33 | $64.27 | $64.54 | $61.40 | 137,209 |
2019-01-18 | $65.30 | $65.90 | $65.12 | $65.67 | $62.47 | 101,017 |
2019-01-17 | $64.08 | $65.15 | $64.08 | $65.00 | $61.84 | 204,714 |
2019-01-16 | $63.94 | $64.56 | $63.85 | $64.39 | $61.26 | 61,914 |
2019-01-15 | $63.54 | $63.90 | $63.29 | $63.89 | $60.78 | 76,698 |
2019-01-14 | $63.63 | $63.93 | $63.38 | $63.43 | $60.34 | 136,696 |
2019-01-11 | $63.64 | $64.09 | $63.48 | $64.00 | $60.89 | 54,399 |
2019-01-10 | $63.21 | $63.88 | $62.92 | $63.83 | $60.72 | 375,427 |
2019-01-09 | $63.25 | $63.84 | $63.10 | $63.62 | $60.52 | 74,379 |
2019-01-08 | $62.57 | $63.00 | $62.09 | $63.00 | $59.93 | 100,405 |
2019-01-07 | $61.15 | $62.43 | $61.04 | $62.04 | $59.02 | 94,903 |
2019-01-04 | $59.85 | $61.35 | $59.82 | $61.17 | $58.19 | 91,451 |
2019-01-03 | $59.91 | $60.13 | $58.87 | $59.07 | $56.20 | 131,579 |
2019-01-02 | $59.19 | $60.50 | $58.84 | $60.19 | $57.26 | 154,423 |
2018-12-31 | $59.99 | $60.14 | $59.03 | $59.97 | $57.05 | 350,837 |
2018-12-28 | $59.43 | $60.51 | $59.04 | $59.66 | $56.76 | 1,603,868 |
2018-12-27 | $58.07 | $59.33 | $57.36 | $59.33 | $56.44 | 418,008 |
2018-12-26 | $56.53 | $59.04 | $56.30 | $59.01 | $56.14 | 508,674 |
2018-12-24 | $57.19 | $57.50 | $56.32 | $56.32 | $53.58 | 251,434 |
2018-12-21 | $59.32 | $59.50 | $57.59 | $57.71 | $54.62 | 306,108 |
2018-12-20 | $59.62 | $60.01 | $58.44 | $58.94 | $55.79 | 420,946 |
2018-12-19 | $61.24 | $61.92 | $59.55 | $59.87 | $56.67 | 222,765 |
2018-12-18 | $61.59 | $62.18 | $61.09 | $61.28 | $58.00 | 150,207 |
2018-12-17 | $62.41 | $62.88 | $61.01 | $61.13 | $57.86 | 135,593 |
2018-12-14 | $63.01 | $63.74 | $62.38 | $62.60 | $59.25 | 115,747 |
2018-12-13 | $64.71 | $64.95 | $63.47 | $63.56 | $60.16 | 57,360 |
2018-12-12 | $64.56 | $65.37 | $64.51 | $64.58 | $61.12 | 53,707 |
2018-12-11 | $64.82 | $65.04 | $63.51 | $63.93 | $60.51 | 187,508 |
2018-12-10 | $64.46 | $64.66 | $63.22 | $63.93 | $60.51 | 249,610 |
2018-12-07 | $65.67 | $66.18 | $64.07 | $64.46 | $61.01 | 78,418 |
2018-12-06 | $64.86 | $65.65 | $64.12 | $65.65 | $62.14 | 108,087 |
2018-12-04 | $68.97 | $69.07 | $65.75 | $65.85 | $62.33 | 111,402 |
2018-12-03 | $69.41 | $69.54 | $68.11 | $68.99 | $65.30 | 115,983 |
2018-11-30 | $68.01 | $68.64 | $67.91 | $68.59 | $64.92 | 65,519 |
2018-11-29 | $68.16 | $68.52 | $67.68 | $68.07 | $64.43 | 62,930 |
2018-11-28 | $67.00 | $68.45 | $66.30 | $68.41 | $64.75 | 70,773 |
2018-11-27 | $67.04 | $67.24 | $66.69 | $66.78 | $63.21 | 38,024 |
2018-11-26 | $67.23 | $67.67 | $66.93 | $67.31 | $63.71 | 81,727 |
2018-11-23 | $66.15 | $67.19 | $66.15 | $66.69 | $63.12 | 150,038 |
2018-11-21 | $66.39 | $67.29 | $66.25 | $66.67 | $63.10 | 73,376 |
2018-11-20 | $66.52 | $67.02 | $65.91 | $66.06 | $62.53 | 125,732 |
2018-11-19 | $68.21 | $68.46 | $67.04 | $67.27 | $63.67 | 45,285 |
2018-11-16 | $67.71 | $68.50 | $67.56 | $68.36 | $64.70 | 60,459 |
2018-11-15 | $66.96 | $68.22 | $66.91 | $68.15 | $64.50 | 56,518 |
2018-11-14 | $68.27 | $68.56 | $67.11 | $67.33 | $63.73 | 54,523 |
2018-11-13 | $68.11 | $68.75 | $67.69 | $67.78 | $64.15 | 41,662 |
2018-11-12 | $69.22 | $69.22 | $67.90 | $67.97 | $64.33 | 38,113 |
2018-11-09 | $69.99 | $70.04 | $68.69 | $69.21 | $65.51 | 52,570 |
2018-11-08 | $70.25 | $70.61 | $70.10 | $70.36 | $66.59 | 50,342 |
2018-11-07 | $69.98 | $70.56 | $69.44 | $70.56 | $66.78 | 69,572 |
2018-11-06 | $69.21 | $69.81 | $69.21 | $69.67 | $65.94 | 83,434 |
2018-11-05 | $69.29 | $69.60 | $68.69 | $69.27 | $65.56 | 228,471 |
2018-11-02 | $69.08 | $69.51 | $68.62 | $69.21 | $65.51 | 144,546 |
2018-11-01 | $67.94 | $69.01 | $67.91 | $68.82 | $65.14 | 174,411 |
2018-10-31 | $68.17 | $68.39 | $67.45 | $67.54 | $63.93 | 73,683 |
2018-10-30 | $66.13 | $67.63 | $65.94 | $67.57 | $63.95 | 68,251 |
2018-10-29 | $66.99 | $67.67 | $65.40 | $66.12 | $62.58 | 89,833 |
2018-10-26 | $66.25 | $67.05 | $64.97 | $66.27 | $62.72 | 180,481 |
2018-10-25 | $65.77 | $67.20 | $65.77 | $66.87 | $63.29 | 150,678 |
2018-10-24 | $67.78 | $67.88 | $65.40 | $65.50 | $61.99 | 105,684 |
2018-10-23 | $67.45 | $68.29 | $66.65 | $67.85 | $64.22 | 97,888 |
2018-10-22 | $68.53 | $68.98 | $68.18 | $68.35 | $64.69 | 65,839 |
2018-10-19 | $69.27 | $69.52 | $68.19 | $68.42 | $64.76 | 54,967 |
2018-10-18 | $70.16 | $70.24 | $68.82 | $69.09 | $65.39 | 82,087 |
2018-10-17 | $70.61 | $70.70 | $69.70 | $70.40 | $66.63 | 65,404 |
2018-10-16 | $69.40 | $70.90 | $68.86 | $70.81 | $67.02 | 86,775 |
2018-10-15 | $68.56 | $69.38 | $68.33 | $68.95 | $65.26 | 42,759 |
2018-10-12 | $69.68 | $69.68 | $67.96 | $68.64 | $64.97 | 75,159 |
2018-10-11 | $69.90 | $70.48 | $68.72 | $68.72 | $65.04 | 329,979 |
2018-10-10 | $72.01 | $72.18 | $70.13 | $70.22 | $66.46 | 93,607 |
2018-10-09 | $72.34 | $72.76 | $72.11 | $72.16 | $68.30 | 132,150 |
2018-10-08 | $72.33 | $72.66 | $71.88 | $72.47 | $68.59 | 85,990 |
2018-10-05 | $73.34 | $73.38 | $71.92 | $72.53 | $68.65 | 66,936 |
2018-10-04 | $74.00 | $74.02 | $73.06 | $73.32 | $69.40 | 45,649 |
2018-10-03 | $73.78 | $74.51 | $73.50 | $74.20 | $70.23 | 72,006 |
2018-10-02 | $74.28 | $74.47 | $73.41 | $73.53 | $69.60 | 93,649 |
2018-10-01 | $75.72 | $75.72 | $74.18 | $74.30 | $70.32 | 182,000 |
2018-09-28 | $74.98 | $75.66 | $74.98 | $75.47 | $71.43 | 156,649 |
2018-09-27 | $75.24 | $75.56 | $75.10 | $75.19 | $71.17 | 47,269 |
2018-09-26 | $75.92 | $75.96 | $75.06 | $75.15 | $71.13 | 38,547 |
2018-09-25 | $75.93 | $75.96 | $75.70 | $75.76 | $71.71 | 36,001 |
2018-09-24 | $76.19 | $76.19 | $75.39 | $75.73 | $71.68 | 35,887 |
2018-09-21 | $76.99 | $77.16 | $76.40 | $76.42 | $72.09 | 52,075 |
2018-09-20 | $76.53 | $76.87 | $76.33 | $76.86 | $72.51 | 56,477 |
2018-09-19 | $76.82 | $77.02 | $76.09 | $76.23 | $71.91 | 325,980 |
2018-09-18 | $76.64 | $76.95 | $76.60 | $76.71 | $72.37 | 59,785 |
2018-09-17 | $77.38 | $77.38 | $76.48 | $76.55 | $72.21 | 30,525 |
2018-09-14 | $76.83 | $77.42 | $76.76 | $77.37 | $72.99 | 37,285 |
2018-09-13 | $77.03 | $77.08 | $76.65 | $76.73 | $72.38 | 46,427 |
2018-09-12 | $76.96 | $76.97 | $76.29 | $76.89 | $72.54 | 95,943 |
2018-09-11 | $76.91 | $77.26 | $76.62 | $76.97 | $72.61 | 92,371 |
2018-09-10 | $77.27 | $77.41 | $76.94 | $77.04 | $72.68 | 31,959 |
2018-09-07 | $77.00 | $77.36 | $76.65 | $76.87 | $72.52 | 105,878 |
2018-09-06 | $77.72 | $77.85 | $77.15 | $77.15 | $72.78 | 41,506 |
2018-09-05 | $77.68 | $77.77 | $77.07 | $77.71 | $73.31 | 46,802 |
2018-09-04 | $77.94 | $78.10 | $77.26 | $77.74 | $73.34 | 131,437 |
2018-08-31 | $77.60 | $78.21 | $77.50 | $78.12 | $73.70 | 37,442 |
2018-08-30 | $77.79 | $78.12 | $77.52 | $77.74 | $73.34 | 33,431 |
2018-08-29 | $77.83 | $78.02 | $77.49 | $77.87 | $73.46 | 83,282 |
2018-08-28 | $77.94 | $78.05 | $77.48 | $77.78 | $73.38 | 30,518 |
2018-08-27 | $77.99 | $78.25 | $77.71 | $77.78 | $73.38 | 30,153 |
2018-08-24 | $77.51 | $77.74 | $77.46 | $77.68 | $73.28 | 75,869 |
2018-08-23 | $77.67 | $77.69 | $77.19 | $77.38 | $73.00 | 34,183 |
2018-08-22 | $77.39 | $77.67 | $77.32 | $77.65 | $73.25 | 268,243 |
2018-08-21 | $76.81 | $77.73 | $76.81 | $77.47 | $73.08 | 57,886 |
2018-08-20 | $76.47 | $76.76 | $76.19 | $76.54 | $72.21 | 33,157 |
2018-08-17 | $75.61 | $76.40 | $75.60 | $76.30 | $71.98 | 35,807 |
2018-08-16 | $75.49 | $76.07 | $75.49 | $75.79 | $71.50 | 25,539 |
2018-08-15 | $75.79 | $75.92 | $74.88 | $75.24 | $70.98 | 90,995 |
2018-08-14 | $75.37 | $76.16 | $75.27 | $76.11 | $71.80 | 43,152 |
2018-08-13 | $75.53 | $75.76 | $74.90 | $75.09 | $70.84 | 47,899 |
2018-08-10 | $75.14 | $75.91 | $75.01 | $75.45 | $71.18 | 83,419 |
2018-08-09 | $75.47 | $75.93 | $75.47 | $75.59 | $71.31 | 397,250 |
2018-08-08 | $75.72 | $75.72 | $75.03 | $75.49 | $71.21 | 45,728 |
2018-08-07 | $75.78 | $75.95 | $75.56 | $75.61 | $71.33 | 131,385 |
2018-08-06 | $74.93 | $75.52 | $74.89 | $75.48 | $71.21 | 45,066 |
2018-08-03 | $75.24 | $75.49 | $74.55 | $74.94 | $70.70 | 66,448 |
2018-08-02 | $74.28 | $75.15 | $74.28 | $75.15 | $70.89 | 47,480 |
2018-08-01 | $74.62 | $74.67 | $74.17 | $74.53 | $70.31 | 37,980 |
2018-07-31 | $73.78 | $74.75 | $73.78 | $74.57 | $70.35 | 37,294 |
2018-07-30 | $74.20 | $74.43 | $73.65 | $73.72 | $69.54 | 66,110 |
2018-07-27 | $75.43 | $75.49 | $73.95 | $74.00 | $69.81 | 36,269 |
2018-07-26 | $74.64 | $75.49 | $74.64 | $75.29 | $71.03 | 32,035 |
2018-07-25 | $74.34 | $74.50 | $73.90 | $74.46 | $70.24 | 55,281 |
2018-07-24 | $75.36 | $75.55 | $74.06 | $74.42 | $70.21 | 90,678 |
2018-07-23 | $75.00 | $75.26 | $74.69 | $75.06 | $70.81 | 70,623 |
2018-07-20 | $75.16 | $75.40 | $75.00 | $75.04 | $70.79 | 32,522 |
2018-07-19 | $74.72 | $75.34 | $74.45 | $75.33 | $71.06 | 36,945 |
2018-07-18 | $74.42 | $74.82 | $74.20 | $74.82 | $70.58 | 55,651 |
2018-07-17 | $74.00 | $74.62 | $74.00 | $74.47 | $70.25 | 38,664 |
2018-07-16 | $74.44 | $74.59 | $73.76 | $74.04 | $69.85 | 65,347 |
2018-07-13 | $74.35 | $74.82 | $74.27 | $74.30 | $70.09 | 51,209 |
2018-07-12 | $74.52 | $74.61 | $73.95 | $74.38 | $70.17 | 29,184 |
2018-07-11 | $74.42 | $74.88 | $74.13 | $74.19 | $69.99 | 57,819 |
2018-07-10 | $75.22 | $75.31 | $74.50 | $74.84 | $70.60 | 28,180 |
2018-07-09 | $74.91 | $75.17 | $74.77 | $75.13 | $70.88 | 35,176 |
2018-07-06 | $74.10 | $74.79 | $74.10 | $74.57 | $70.35 | 34,241 |
2018-07-05 | $73.61 | $74.00 | $73.16 | $74.00 | $69.81 | 94,027 |
2018-07-03 | $73.13 | $73.54 | $73.11 | $73.14 | $69.00 | 59,168 |
2018-07-02 | $71.86 | $73.06 | $71.80 | $73.06 | $68.92 | 67,223 |
2018-06-29 | $72.78 | $73.00 | $72.30 | $72.30 | $68.21 | 59,864 |
2018-06-28 | $72.13 | $72.70 | $71.81 | $72.48 | $68.38 | 66,044 |
2018-06-27 | $73.61 | $73.65 | $72.31 | $72.31 | $68.21 | 63,821 |
2018-06-26 | $72.99 | $73.62 | $72.76 | $73.46 | $69.30 | 46,110 |
2018-06-25 | $73.78 | $73.79 | $72.44 | $72.91 | $68.78 | 86,267 |
2018-06-22 | $74.50 | $74.50 | $73.67 | $74.25 | $70.04 | 64,922 |
2018-06-21 | $74.82 | $74.82 | $73.84 | $74.09 | $69.89 | 83,008 |
2018-06-20 | $74.81 | $74.88 | $74.28 | $74.81 | $70.57 | 59,869 |
2018-06-19 | $73.75 | $74.32 | $73.25 | $74.32 | $70.11 | 45,911 |
2018-06-18 | $73.35 | $74.31 | $73.27 | $74.20 | $70.00 | 90,179 |
2018-06-15 | $73.68 | $74.15 | $73.41 | $74.10 | $69.69 | 37,745 |
2018-06-14 | $74.17 | $74.17 | $73.66 | $74.06 | $69.65 | 52,601 |
2018-06-13 | $74.57 | $74.57 | $73.68 | $73.75 | $69.36 | 82,860 |
2018-06-12 | $148.64 | $148.82 | $147.99 | $148.53 | $69.85 | 73,480 |
2018-06-11 | $148.11 | $148.67 | $147.79 | $148.55 | $69.86 | 52,250 |
2018-06-08 | $147.44 | $148.14 | $147.44 | $147.90 | $69.55 | 39,804 |
2018-06-07 | $148.46 | $148.46 | $146.90 | $147.55 | $69.39 | 46,552 |
2018-06-06 | $147.40 | $147.98 | $146.77 | $147.79 | $69.50 | 125,622 |
2018-06-05 | $146.09 | $147.26 | $145.83 | $147.18 | $69.21 | 36,606 |
2018-06-04 | $144.91 | $146.05 | $144.70 | $146.05 | $68.68 | 59,476 |
2018-06-01 | $144.38 | $145.18 | $144.19 | $144.34 | $67.88 | 48,594 |
2018-05-31 | $144.94 | $145.17 | $143.39 | $143.63 | $67.54 | 27,914 |
2018-05-30 | $143.55 | $145.36 | $143.55 | $144.96 | $68.17 | 36,198 |
2018-05-29 | $142.58 | $143.25 | $141.64 | $143.19 | $67.34 | 52,482 |
2018-05-25 | $143.08 | $143.40 | $142.63 | $143.19 | $67.34 | 14,728 |
2018-05-24 | $143.00 | $143.40 | $141.99 | $143.19 | $67.34 | 33,480 |
2018-05-23 | $142.41 | $143.30 | $142.05 | $143.09 | $67.29 | 36,052 |
2018-05-22 | $144.27 | $144.53 | $142.83 | $143.05 | $67.27 | 32,882 |
2018-05-21 | $143.18 | $144.30 | $143.18 | $144.30 | $67.86 | 39,516 |
2018-05-18 | $142.48 | $142.92 | $142.32 | $142.89 | $67.19 | 24,526 |
2018-05-17 | $141.62 | $142.76 | $141.62 | $142.59 | $67.05 | 35,344 |
2018-05-16 | $140.55 | $142.14 | $140.30 | $141.62 | $66.60 | 103,512 |
2018-05-15 | $139.20 | $140.13 | $139.20 | $139.84 | $65.76 | 67,536 |
2018-05-14 | $140.67 | $141.08 | $139.80 | $139.80 | $65.74 | 39,004 |
2018-05-11 | $140.52 | $140.86 | $139.80 | $140.58 | $66.11 | 46,496 |
2018-05-10 | $139.47 | $140.64 | $139.41 | $140.38 | $66.01 | 35,490 |
2018-05-09 | $138.99 | $139.82 | $138.47 | $139.41 | $65.56 | 119,190 |
2018-05-08 | $137.53 | $138.75 | $137.53 | $138.75 | $65.25 | 29,326 |
2018-05-07 | $136.67 | $138.00 | $136.67 | $137.54 | $64.68 | 25,634 |
2018-05-04 | $134.35 | $137.24 | $134.35 | $136.20 | $64.05 | 105,032 |
2018-05-03 | $135.67 | $135.67 | $133.32 | $134.84 | $63.41 | 20,690 |
2018-05-02 | $135.06 | $136.49 | $135.06 | $135.62 | $63.78 | 42,402 |
2018-05-01 | $135.42 | $135.57 | $133.30 | $135.26 | $63.61 | 79,850 |
2018-04-30 | $136.46 | $136.46 | $134.64 | $134.64 | $63.31 | 32,148 |
2018-04-27 | $136.26 | $136.55 | $135.39 | $136.16 | $64.03 | 22,200 |
2018-04-26 | $136.34 | $136.82 | $135.65 | $136.44 | $64.16 | 55,554 |
2018-04-25 | $135.91 | $136.38 | $134.96 | $135.83 | $63.87 | 32,660 |
2018-04-24 | $137.23 | $137.85 | $135.11 | $136.14 | $64.02 | 42,998 |
2018-04-23 | $136.99 | $137.54 | $136.32 | $136.79 | $64.33 | 114,804 |
2018-04-20 | $137.15 | $137.81 | $136.47 | $136.63 | $64.25 | 52,570 |
2018-04-19 | $138.41 | $138.79 | $137.30 | $137.51 | $64.66 | 20,246 |
2018-04-18 | $138.82 | $139.49 | $138.54 | $138.89 | $65.31 | 32,100 |
2018-04-17 | $137.41 | $138.69 | $137.41 | $138.28 | $65.03 | 41,596 |
2018-04-16 | $136.23 | $137.42 | $135.89 | $136.98 | $64.42 | 42,638 |
2018-04-13 | $136.31 | $136.46 | $135.26 | $135.30 | $63.63 | 44,664 |
2018-04-12 | $135.84 | $136.63 | $135.20 | $135.90 | $63.91 | 40,942 |
2018-04-11 | $134.44 | $135.60 | $134.44 | $135.05 | $63.51 | 24,666 |
2018-04-10 | $134.05 | $135.43 | $133.68 | $135.18 | $63.57 | 45,308 |
2018-04-09 | $133.54 | $134.02 | $132.50 | $132.50 | $62.31 | 14,376 |
2018-04-06 | $134.73 | $135.50 | $131.97 | $132.85 | $62.47 | 27,724 |
2018-04-05 | $134.68 | $135.28 | $134.03 | $135.27 | $63.61 | 18,282 |
2018-04-04 | $130.64 | $133.94 | $130.64 | $133.93 | $62.98 | 39,080 |
2018-04-03 | $130.81 | $132.53 | $130.73 | $132.23 | $62.18 | 28,924 |
2018-04-02 | $132.68 | $133.61 | $129.60 | $130.04 | $61.15 | 55,168 |
2018-03-29 | $133.18 | $134.30 | $132.69 | $132.99 | $62.54 | 90,686 |
2018-03-28 | $131.80 | $132.70 | $131.60 | $132.04 | $62.09 | 19,312 |
2018-03-27 | $134.52 | $134.52 | $131.91 | $131.91 | $62.03 | 28,258 |
2018-03-26 | $132.71 | $134.08 | $131.60 | $134.08 | $63.05 | 32,306 |
2018-03-23 | $134.39 | $134.39 | $131.15 | $131.19 | $61.69 | 32,914 |
2018-03-22 | $135.91 | $136.39 | $134.18 | $134.24 | $63.13 | 36,672 |
2018-03-21 | $136.08 | $137.65 | $136.08 | $137.00 | $64.42 | 21,452 |
2018-03-20 | $136.47 | $136.65 | $135.67 | $136.32 | $64.10 | 30,124 |
2018-03-19 | $137.20 | $137.20 | $134.87 | $136.19 | $64.04 | 59,136 |
2018-03-16 | $136.86 | $138.22 | $136.86 | $137.66 | $64.57 | 31,350 |
2018-03-15 | $137.71 | $137.94 | $136.30 | $136.88 | $64.21 | 21,874 |
2018-03-14 | $138.63 | $138.63 | $137.09 | $137.56 | $64.53 | 74,774 |
2018-03-13 | $139.35 | $139.36 | $137.91 | $138.00 | $64.73 | 27,724 |
2018-03-12 | $138.62 | $139.00 | $138.25 | $138.70 | $65.06 | 24,924 |
2018-03-09 | $136.50 | $138.09 | $136.50 | $138.06 | $64.76 | 124,090 |
2018-03-08 | $136.30 | $136.60 | $135.09 | $136.00 | $63.79 | 180,094 |
2018-03-07 | $134.01 | $136.28 | $134.01 | $136.08 | $63.83 | 15,258 |
2018-03-06 | $133.96 | $135.09 | $133.28 | $134.85 | $63.25 | 41,172 |
2018-03-05 | $132.13 | $133.93 | $131.90 | $133.63 | $62.68 | 21,210 |
2018-03-02 | $129.47 | $132.67 | $129.32 | $132.67 | $62.23 | 89,200 |
2018-03-01 | $130.68 | $131.65 | $129.41 | $130.52 | $61.22 | 24,900 |
2018-02-28 | $133.80 | $133.80 | $131.20 | $131.20 | $61.54 | 52,854 |
2018-02-27 | $135.50 | $136.18 | $133.74 | $133.74 | $62.73 | 35,202 |
2018-02-26 | $134.96 | $135.56 | $134.27 | $135.50 | $63.56 | 33,616 |
2018-02-23 | $133.68 | $134.47 | $133.27 | $134.47 | $63.08 | 25,118 |
2018-02-22 | $133.37 | $134.40 | $132.90 | $133.08 | $62.42 | 16,916 |
2018-02-21 | $132.62 | $134.50 | $132.62 | $133.49 | $62.62 | 63,130 |
2018-02-20 | $133.21 | $134.04 | $132.50 | $132.68 | $62.24 | 39,010 |
2018-02-16 | $132.99 | $134.74 | $132.99 | $134.13 | $62.92 | 26,574 |
2018-02-15 | $133.09 | $133.43 | $132.01 | $133.43 | $62.59 | 33,754 |
2018-02-14 | $129.16 | $132.21 | $129.16 | $132.13 | $61.98 | 27,870 |
2018-02-13 | $129.05 | $129.88 | $129.03 | $129.88 | $60.92 | 20,234 |
2018-02-12 | $128.75 | $130.24 | $127.54 | $129.47 | $60.73 | 26,182 |
2018-02-09 | $128.36 | $129.20 | $124.99 | $128.07 | $60.07 | 66,788 |
2018-02-08 | $130.45 | $130.45 | $127.60 | $127.60 | $59.85 | 185,392 |
2018-02-07 | $130.59 | $131.25 | $129.97 | $130.68 | $61.30 | 45,344 |
2018-02-06 | $126.80 | $130.76 | $125.17 | $130.27 | $61.11 | 71,090 |
2018-02-05 | $132.78 | $134.00 | $129.08 | $129.22 | $60.61 | 201,642 |
2018-02-02 | $136.32 | $136.32 | $134.06 | $134.06 | $62.88 | 121,620 |
2018-02-01 | $135.62 | $136.98 | $135.62 | $136.92 | $64.23 | 23,028 |
2018-01-31 | $137.93 | $138.14 | $136.09 | $136.34 | $63.95 | 51,642 |
2018-01-30 | $137.39 | $137.73 | $136.51 | $137.21 | $64.36 | 40,836 |
2018-01-29 | $138.82 | $139.21 | $138.33 | $138.33 | $64.89 | 19,876 |
2018-01-26 | $139.29 | $139.29 | $138.29 | $139.00 | $65.20 | 49,028 |
2018-01-25 | $138.99 | $138.99 | $137.54 | $138.45 | $64.94 | 37,320 |
2018-01-24 | $139.70 | $139.70 | $137.79 | $138.25 | $64.85 | 45,064 |
2018-01-23 | $138.75 | $139.17 | $138.03 | $138.87 | $65.14 | 36,388 |
2018-01-22 | $138.37 | $138.74 | $137.99 | $138.74 | $65.08 | 35,066 |
2018-01-19 | $136.60 | $138.59 | $136.60 | $138.57 | $65.00 | 49,696 |
2018-01-18 | $137.59 | $137.69 | $136.46 | $136.55 | $64.05 | 72,516 |
2018-01-17 | $137.04 | $138.03 | $136.54 | $137.56 | $64.53 | 33,580 |
2018-01-16 | $138.28 | $138.86 | $135.91 | $136.27 | $63.92 | 51,442 |
2018-01-12 | $137.45 | $138.44 | $137.28 | $137.52 | $64.51 | 45,466 |
2018-01-11 | $134.99 | $137.33 | $134.69 | $137.11 | $64.31 | 47,032 |
2018-01-10 | $134.51 | $134.94 | $134.15 | $134.55 | $63.11 | 30,632 |
2018-01-09 | $135.00 | $135.30 | $134.64 | $135.00 | $63.32 | 26,636 |
2018-01-08 | $134.74 | $135.14 | $133.99 | $134.83 | $63.24 | 39,670 |
2018-01-05 | $134.65 | $134.92 | $133.87 | $134.81 | $63.24 | 29,736 |
2018-01-04 | $134.44 | $134.61 | $133.91 | $134.32 | $63.01 | 141,358 |
2018-01-03 | $133.92 | $134.19 | $133.35 | $133.94 | $62.83 | 35,494 |
2018-01-02 | $133.80 | $134.22 | $133.28 | $133.79 | $62.76 | 44,600 |
2017-12-29 | $134.15 | $134.15 | $133.00 | $133.00 | $62.39 | 44,426 |
2017-12-28 | $133.39 | $133.98 | $133.32 | $133.75 | $62.74 | 26,522 |
2017-12-27 | $133.68 | $134.09 | $133.11 | $133.42 | $62.58 | 28,692 |
2017-12-26 | $133.28 | $133.98 | $133.10 | $133.52 | $62.63 | 49,782 |
2017-12-22 | $133.62 | $133.69 | $133.14 | $133.45 | $62.60 | 20,926 |
2017-12-21 | $133.76 | $134.24 | $133.50 | $133.55 | $62.64 | 55,328 |
2017-12-20 | $133.26 | $133.63 | $132.72 | $133.01 | $62.39 | 40,742 |
2017-12-19 | $134.33 | $134.48 | $132.71 | $132.91 | $62.34 | 33,700 |
2017-12-18 | $133.22 | $134.45 | $133.22 | $133.85 | $62.79 | 54,202 |
2017-12-15 | $130.40 | $132.93 | $130.40 | $132.00 | $61.92 | 45,810 |
2017-12-14 | $134.00 | $134.43 | $132.20 | $132.55 | $61.09 | 34,556 |
2017-12-13 | $133.24 | $134.65 | $133.24 | $133.82 | $61.67 | 21,546 |
2017-12-12 | $133.65 | $134.19 | $133.19 | $133.27 | $61.42 | 32,078 |
2017-12-11 | $134.11 | $134.11 | $133.30 | $133.53 | $61.54 | 26,542 |
2017-12-08 | $134.60 | $134.68 | $133.92 | $134.00 | $61.75 | 18,582 |
2017-12-07 | $133.16 | $134.63 | $133.16 | $133.90 | $61.71 | 15,714 |
2017-12-06 | $133.79 | $134.04 | $133.14 | $133.28 | $61.42 | 33,780 |
2017-12-05 | $135.77 | $136.37 | $133.87 | $134.08 | $61.79 | 42,072 |
2017-12-04 | $137.17 | $137.42 | $135.34 | $135.36 | $62.38 | 40,704 |
2017-12-01 | $136.50 | $136.50 | $131.32 | $135.14 | $62.28 | 35,650 |
2017-11-30 | $136.98 | $137.25 | $136.00 | $136.26 | $62.80 | 36,104 |
2017-11-29 | $135.87 | $136.52 | $135.69 | $136.09 | $62.72 | 26,732 |
2017-11-28 | $133.21 | $135.29 | $133.21 | $135.29 | $62.35 | 12,602 |
2017-11-27 | $133.90 | $134.19 | $132.91 | $132.91 | $61.25 | 20,626 |
2017-11-24 | $134.05 | $134.05 | $133.24 | $133.71 | $61.62 | 5,862 |
2017-11-22 | $133.97 | $134.14 | $133.54 | $133.54 | $61.54 | 21,958 |
2017-11-21 | $132.87 | $133.78 | $132.87 | $133.32 | $61.44 | 18,458 |
2017-11-20 | $131.18 | $132.25 | $131.16 | $132.25 | $60.95 | 24,292 |
2017-11-17 | $130.20 | $131.70 | $130.20 | $131.16 | $60.45 | 34,630 |
2017-11-16 | $128.92 | $130.80 | $128.92 | $130.58 | $60.18 | 16,038 |
2017-11-15 | $127.98 | $128.82 | $127.60 | $128.19 | $59.08 | 25,540 |
2017-11-14 | $128.66 | $129.03 | $128.46 | $128.95 | $59.43 | 17,310 |
2017-11-13 | $128.38 | $129.25 | $128.38 | $129.08 | $59.49 | 17,308 |
2017-11-10 | $128.47 | $129.28 | $128.47 | $128.92 | $59.41 | 21,024 |
2017-11-09 | $128.13 | $129.40 | $127.72 | $128.80 | $59.36 | 41,056 |
2017-11-08 | $128.67 | $129.47 | $127.85 | $129.34 | $59.60 | 31,656 |
2017-11-07 | $130.31 | $130.31 | $128.32 | $128.79 | $59.35 | 24,310 |
2017-11-06 | $130.10 | $130.43 | $129.75 | $130.04 | $59.93 | 36,162 |
2017-11-03 | $130.27 | $130.27 | $129.76 | $129.89 | $59.86 | 32,200 |
2017-11-02 | $130.72 | $131.23 | $130.14 | $130.73 | $60.25 | 30,924 |
2017-11-01 | $132.51 | $132.51 | $129.95 | $130.79 | $60.28 | 69,108 |
2017-10-31 | $131.16 | $131.90 | $130.99 | $131.42 | $60.57 | 28,800 |
2017-10-30 | $131.75 | $131.75 | $129.61 | $130.28 | $60.04 | 33,504 |
2017-10-27 | $131.44 | $132.23 | $130.81 | $132.04 | $60.85 | 18,288 |
2017-10-26 | $131.06 | $131.49 | $131.03 | $131.24 | $60.48 | 19,456 |
2017-10-25 | $131.73 | $131.73 | $129.80 | $130.53 | $60.16 | 28,722 |
2017-10-24 | $131.43 | $131.85 | $131.43 | $131.47 | $60.59 | 37,702 |
2017-10-23 | $132.04 | $132.04 | $130.95 | $130.95 | $60.35 | 24,500 |
2017-10-20 | $132.00 | $132.10 | $131.74 | $131.84 | $60.76 | 23,670 |
2017-10-19 | $130.45 | $131.04 | $130.00 | $130.95 | $60.35 | 60,978 |
2017-10-18 | $130.97 | $131.61 | $130.89 | $131.36 | $60.54 | 61,736 |
2017-10-17 | $130.72 | $131.02 | $130.26 | $130.27 | $60.04 | 33,544 |
2017-10-16 | $131.13 | $131.24 | $130.47 | $130.75 | $60.26 | 15,348 |
2017-10-13 | $131.58 | $131.58 | $130.94 | $130.96 | $60.35 | 15,930 |
2017-10-12 | $130.88 | $131.44 | $130.47 | $130.94 | $60.34 | 20,736 |
2017-10-11 | $131.30 | $131.58 | $131.13 | $131.29 | $60.50 | 18,168 |
2017-10-10 | $131.76 | $131.76 | $131.10 | $131.39 | $60.55 | 61,910 |
2017-10-09 | $132.36 | $132.36 | $131.10 | $131.10 | $60.42 | 20,678 |
2017-10-06 | $131.49 | $132.24 | $131.49 | $131.73 | $60.71 | 36,432 |
2017-10-05 | $132.11 | $132.56 | $131.90 | $131.93 | $60.80 | 27,674 |
2017-10-04 | $132.31 | $132.39 | $131.47 | $131.75 | $60.72 | 41,354 |
2017-10-03 | $131.85 | $132.48 | $131.47 | $132.48 | $61.05 | 34,258 |
2017-10-02 | $130.27 | $132.06 | $130.22 | $132.06 | $60.86 | 31,878 |
2017-09-29 | $129.86 | $130.41 | $129.86 | $130.08 | $59.95 | 24,712 |
2017-09-28 | $129.29 | $130.05 | $128.82 | $129.98 | $59.90 | 129,596 |
2017-09-27 | $127.64 | $129.77 | $127.36 | $129.49 | $59.68 | 73,008 |
2017-09-26 | $126.64 | $127.23 | $126.64 | $127.00 | $58.53 | 27,802 |
2017-09-25 | $125.78 | $126.41 | $125.46 | $126.22 | $58.17 | 26,772 |
2017-09-22 | $124.98 | $126.12 | $124.98 | $126.05 | $58.09 | 31,350 |
2017-09-21 | $125.07 | $125.50 | $125.06 | $125.13 | $57.67 | 20,268 |
2017-09-20 | $124.57 | $125.35 | $124.48 | $125.13 | $57.67 | 18,808 |
2017-09-19 | $125.30 | $125.48 | $124.49 | $124.65 | $57.45 | 37,954 |
2017-09-18 | $123.94 | $125.11 | $123.94 | $124.92 | $57.57 | 17,994 |
2017-09-15 | $122.85 | $123.95 | $122.85 | $123.74 | $57.03 | 19,262 |
2017-09-14 | $123.47 | $123.69 | $123.28 | $123.44 | $56.71 | 17,146 |
2017-09-13 | $122.97 | $123.88 | $122.97 | $123.56 | $56.77 | 13,608 |
2017-09-12 | $122.44 | $123.30 | $122.44 | $123.30 | $56.65 | 28,542 |
2017-09-11 | $121.82 | $122.51 | $121.82 | $122.41 | $56.24 | 30,170 |
2017-09-08 | $120.65 | $121.41 | $120.49 | $121.14 | $55.65 | 22,174 |
2017-09-07 | $121.58 | $121.82 | $120.45 | $121.03 | $55.60 | 22,582 |
2017-09-06 | $121.55 | $121.55 | $120.91 | $121.09 | $55.63 | 28,664 |
2017-09-05 | $122.10 | $122.29 | $120.38 | $121.00 | $55.59 | 52,654 |
2017-09-01 | $121.56 | $122.29 | $121.38 | $122.29 | $56.18 | 30,098 |
2017-08-31 | $120.71 | $121.36 | $120.50 | $121.35 | $55.75 | 134,984 |
2017-08-30 | $119.83 | $120.20 | $119.67 | $120.20 | $55.22 | 27,384 |
2017-08-29 | $118.26 | $119.48 | $118.26 | $119.41 | $54.86 | 67,770 |
2017-08-28 | $119.50 | $119.58 | $119.04 | $119.26 | $54.79 | 17,018 |
2017-08-25 | $119.11 | $119.56 | $118.80 | $119.18 | $54.75 | 32,514 |
2017-08-24 | $119.11 | $119.25 | $118.64 | $118.64 | $54.51 | 15,700 |
2017-08-23 | $118.37 | $118.94 | $117.99 | $118.51 | $54.45 | 25,252 |
2017-08-22 | $118.36 | $119.00 | $118.36 | $119.00 | $54.67 | 12,218 |
2017-08-21 | $117.45 | $117.92 | $117.23 | $117.86 | $54.15 | 16,306 |
2017-08-18 | $117.72 | $118.22 | $117.39 | $117.82 | $54.13 | 20,554 |
2017-08-17 | $120.00 | $120.38 | $118.10 | $118.10 | $54.26 | 26,844 |
2017-08-16 | $120.43 | $121.13 | $120.22 | $120.38 | $55.31 | 20,252 |
2017-08-15 | $121.68 | $121.68 | $120.17 | $120.17 | $55.21 | 33,396 |
2017-08-14 | $120.73 | $121.54 | $120.73 | $121.41 | $55.78 | 26,132 |
2017-08-11 | $119.65 | $119.91 | $119.35 | $119.68 | $54.98 | 22,656 |
2017-08-10 | $120.94 | $121.50 | $119.65 | $119.65 | $54.97 | 45,128 |
2017-08-09 | $121.98 | $122.20 | $121.04 | $121.60 | $55.87 | 31,668 |
2017-08-08 | $123.04 | $124.23 | $122.46 | $122.72 | $56.38 | 32,538 |
2017-08-07 | $123.10 | $123.54 | $122.77 | $123.15 | $56.58 | 30,404 |
2017-08-04 | $122.87 | $123.32 | $122.53 | $123.06 | $56.54 | 26,458 |
2017-08-03 | $123.52 | $123.52 | $122.40 | $122.53 | $56.29 | 25,748 |
2017-08-02 | $124.91 | $125.00 | $122.77 | $123.21 | $56.61 | 37,114 |
2017-08-01 | $125.31 | $125.32 | $124.08 | $124.83 | $57.35 | 48,188 |
2017-07-31 | $124.97 | $124.97 | $123.88 | $124.48 | $57.19 | 28,126 |
2017-07-28 | $124.67 | $124.74 | $124.12 | $124.68 | $57.28 | 13,378 |
2017-07-27 | $125.89 | $125.89 | $124.35 | $124.89 | $57.38 | 17,008 |
2017-07-26 | $126.16 | $126.16 | $125.32 | $125.48 | $57.65 | 32,036 |
2017-07-25 | $125.75 | $126.34 | $125.75 | $126.21 | $57.98 | 12,644 |
2017-07-24 | $125.19 | $125.19 | $124.52 | $125.10 | $57.47 | 14,262 |
2017-07-21 | $125.65 | $125.66 | $124.88 | $125.11 | $57.48 | 13,318 |
2017-07-20 | $125.48 | $125.75 | $125.23 | $125.59 | $57.70 | 25,394 |
2017-07-19 | $124.24 | $125.52 | $124.24 | $125.52 | $57.67 | 36,678 |
2017-07-18 | $124.45 | $124.45 | $123.41 | $124.06 | $57.00 | 103,602 |
2017-07-17 | $124.21 | $124.86 | $124.09 | $124.45 | $57.18 | 153,654 |
2017-07-14 | $123.89 | $124.45 | $123.81 | $124.43 | $57.17 | 46,664 |
2017-07-13 | $123.73 | $123.84 | $123.05 | $123.84 | $56.89 | 30,354 |
2017-07-12 | $123.22 | $124.30 | $123.22 | $123.55 | $56.76 | 58,284 |
2017-07-11 | $122.19 | $122.77 | $121.54 | $122.54 | $56.30 | 34,564 |
2017-07-10 | $122.93 | $123.07 | $121.98 | $122.06 | $56.08 | 31,386 |
2017-07-07 | $122.14 | $123.10 | $121.90 | $123.01 | $56.51 | 21,078 |
2017-07-06 | $122.53 | $122.77 | $121.35 | $121.86 | $55.99 | 61,824 |
2017-07-05 | $124.47 | $124.47 | $122.82 | $123.55 | $56.76 | 34,300 |
2017-07-03 | $123.59 | $124.71 | $123.59 | $124.25 | $57.08 | 15,482 |
2017-06-30 | $123.80 | $123.80 | $123.02 | $123.15 | $56.58 | 64,470 |
2017-06-29 | $124.01 | $124.10 | $122.00 | $123.28 | $56.64 | 46,536 |
2017-06-28 | $122.98 | $124.09 | $122.73 | $123.98 | $56.96 | 16,194 |
2017-06-27 | $122.75 | $123.30 | $122.20 | $122.21 | $56.15 | 57,996 |
2017-06-26 | $123.19 | $123.38 | $122.33 | $123.02 | $56.52 | 28,860 |
2017-06-23 | $121.73 | $122.82 | $121.48 | $122.77 | $56.40 | 33,484 |
2017-06-22 | $121.52 | $122.16 | $121.00 | $121.79 | $55.95 | 74,488 |
2017-06-21 | $121.99 | $122.55 | $121.13 | $121.33 | $55.74 | 43,686 |
2017-06-20 | $123.14 | $123.18 | $121.68 | $121.85 | $55.98 | 28,622 |
2017-06-19 | $123.56 | $123.61 | $122.77 | $123.39 | $56.69 | 21,752 |
2017-06-16 | $123.69 | $123.69 | $121.45 | $122.59 | $56.32 | 32,940 |
2017-06-15 | $123.06 | $124.28 | $123.06 | $123.84 | $56.72 | 39,824 |
2017-06-14 | $125.33 | $125.33 | $123.63 | $123.63 | $56.63 | 27,362 |
2017-06-13 | $124.51 | $125.23 | $124.51 | $124.97 | $57.24 | 28,108 |
2017-06-12 | $124.67 | $125.24 | $124.15 | $124.19 | $56.88 | 99,204 |
2017-06-09 | $124.11 | $125.74 | $124.11 | $124.39 | $56.97 | 110,328 |
2017-06-08 | $122.19 | $124.18 | $122.19 | $123.54 | $56.58 | 35,558 |
2017-06-07 | $122.15 | $122.36 | $121.66 | $122.28 | $56.01 | 34,774 |
2017-06-06 | $121.56 | $122.49 | $121.00 | $121.92 | $55.84 | 40,712 |
2017-06-05 | $122.52 | $122.84 | $121.80 | $122.21 | $55.98 | 84,204 |
2017-06-02 | $122.55 | $124.16 | $122.42 | $122.62 | $56.16 | 200,686 |
2017-06-01 | $120.88 | $122.27 | $120.29 | $122.27 | $56.00 | 19,126 |
2017-05-31 | $120.04 | $120.24 | $118.51 | $120.24 | $55.07 | 30,920 |
2017-05-30 | $120.72 | $120.72 | $119.90 | $120.12 | $55.02 | 21,674 |
2017-05-26 | $120.37 | $121.01 | $120.10 | $120.50 | $55.19 | 25,456 |
2017-05-25 | $121.24 | $121.62 | $120.30 | $120.86 | $55.36 | 44,344 |
2017-05-24 | $120.49 | $121.21 | $120.08 | $120.70 | $55.28 | 18,174 |
2017-05-23 | $120.75 | $120.88 | $119.57 | $120.66 | $55.26 | 47,140 |
2017-05-22 | $119.78 | $120.23 | $119.26 | $120.23 | $55.07 | 20,100 |
2017-05-19 | $118.87 | $120.14 | $118.87 | $119.45 | $54.71 | 58,828 |
2017-05-18 | $118.70 | $119.28 | $118.23 | $118.83 | $54.43 | 76,100 |
2017-05-17 | $120.18 | $120.20 | $118.48 | $118.48 | $54.27 | 64,460 |
2017-05-16 | $122.23 | $122.23 | $120.86 | $121.39 | $55.60 | 24,940 |
2017-05-15 | $121.80 | $122.32 | $121.54 | $121.63 | $55.71 | 69,042 |
2017-05-12 | $121.01 | $121.30 | $120.69 | $120.85 | $55.35 | 20,908 |
2017-05-11 | $122.20 | $122.20 | $120.98 | $121.86 | $55.81 | 31,064 |
2017-05-10 | $122.13 | $122.84 | $122.02 | $122.84 | $56.26 | 24,644 |
2017-05-09 | $122.45 | $122.54 | $121.63 | $122.26 | $56.00 | 58,306 |
2017-05-08 | $122.39 | $122.66 | $121.60 | $122.05 | $55.90 | 53,578 |
2017-05-05 | $122.30 | $122.84 | $121.41 | $122.37 | $56.05 | 17,332 |
2017-05-04 | $122.26 | $122.85 | $121.00 | $121.56 | $55.68 | 49,954 |
2017-05-03 | $122.06 | $122.54 | $121.45 | $122.06 | $55.91 | 23,904 |
2017-05-02 | $123.40 | $123.58 | $122.32 | $122.44 | $56.08 | 22,962 |
2017-05-01 | $123.37 | $123.47 | $122.24 | $123.05 | $56.36 | 24,896 |
2017-04-28 | $124.51 | $124.51 | $122.36 | $122.36 | $56.04 | 26,536 |
2017-04-27 | $124.78 | $124.78 | $123.87 | $124.07 | $56.83 | 25,122 |
2017-04-26 | $123.15 | $124.89 | $123.15 | $124.23 | $56.90 | 24,996 |
2017-04-25 | $123.12 | $124.14 | $123.12 | $123.44 | $56.54 | 44,230 |
2017-04-24 | $122.72 | $122.77 | $122.08 | $122.40 | $56.06 | 71,756 |
2017-04-21 | $121.46 | $121.46 | $120.66 | $121.30 | $55.56 | 19,434 |
2017-04-20 | $120.02 | $121.52 | $119.94 | $121.46 | $55.63 | 141,478 |
2017-04-19 | $119.10 | $120.49 | $119.10 | $119.66 | $54.81 | 54,884 |
2017-04-18 | $118.03 | $119.18 | $118.03 | $119.15 | $54.57 | 39,058 |
2017-04-17 | $117.87 | $119.02 | $117.72 | $118.93 | $54.47 | 26,920 |
2017-04-13 | $118.85 | $119.01 | $117.45 | $117.63 | $53.88 | 35,626 |
2017-04-12 | $120.53 | $120.53 | $118.65 | $118.86 | $54.44 | 30,856 |
2017-04-11 | $119.01 | $120.54 | $118.93 | $120.53 | $55.21 | 39,412 |
2017-04-10 | $119.31 | $120.13 | $118.93 | $119.50 | $54.73 | 19,832 |
2017-04-07 | $118.66 | $119.30 | $118.66 | $119.17 | $54.58 | 16,252 |
2017-04-06 | $117.98 | $119.37 | $117.98 | $119.27 | $54.63 | 22,896 |
2017-04-05 | $119.79 | $120.40 | $117.84 | $118.02 | $54.06 | 44,256 |
2017-04-04 | $119.36 | $119.56 | $118.84 | $119.11 | $54.56 | 55,946 |
2017-04-03 | $121.55 | $121.86 | $119.00 | $119.06 | $54.53 | 2,546,650 |
2017-03-31 | $121.10 | $121.98 | $120.96 | $121.30 | $55.56 | 36,654 |
2017-03-30 | $120.50 | $121.35 | $120.50 | $121.17 | $55.50 | 38,632 |
2017-03-29 | $119.85 | $120.60 | $119.85 | $120.22 | $55.06 | 40,254 |
2017-03-28 | $118.87 | $120.12 | $118.35 | $120.12 | $55.02 | 58,524 |
2017-03-27 | $117.47 | $119.10 | $116.71 | $118.91 | $54.46 | 35,636 |
2017-03-24 | $119.02 | $119.80 | $118.60 | $118.67 | $54.35 | 32,868 |
2017-03-23 | $117.91 | $119.58 | $117.91 | $118.75 | $54.39 | 97,670 |
2017-03-22 | $118.07 | $118.64 | $117.11 | $118.22 | $54.15 | 84,128 |
2017-03-21 | $122.52 | $122.52 | $118.27 | $118.32 | $54.19 | 84,454 |
2017-03-20 | $121.83 | $122.46 | $121.22 | $121.56 | $55.68 | 30,484 |
2017-03-17 | $121.24 | $122.37 | $120.99 | $121.90 | $55.83 | 63,376 |
2017-03-16 | $121.81 | $122.25 | $121.57 | $121.91 | $55.68 | 46,332 |
2017-03-15 | $120.25 | $121.97 | $120.25 | $121.67 | $55.57 | 58,808 |
2017-03-14 | $119.59 | $120.36 | $119.00 | $119.85 | $54.74 | 41,200 |
2017-03-13 | $119.84 | $120.62 | $119.80 | $120.36 | $54.97 | 46,220 |
2017-03-10 | $119.92 | $120.43 | $119.14 | $119.89 | $54.75 | 25,120 |
2017-03-09 | $120.00 | $120.73 | $119.02 | $119.15 | $54.42 | 301,510 |
2017-03-08 | $121.11 | $121.51 | $120.00 | $120.16 | $54.88 | 51,288 |
2017-03-07 | $121.30 | $121.53 | $120.64 | $120.77 | $55.16 | 53,048 |
2017-03-06 | $122.06 | $122.06 | $121.11 | $122.00 | $55.72 | 59,650 |
2017-03-03 | $122.85 | $122.85 | $122.10 | $122.41 | $55.90 | 50,092 |
2017-03-02 | $124.45 | $124.45 | $122.81 | $123.06 | $56.20 | 128,188 |
2017-03-01 | $123.88 | $124.63 | $123.72 | $124.24 | $56.74 | 58,748 |
2017-02-28 | $123.41 | $124.06 | $122.07 | $122.14 | $55.78 | 54,406 |
2017-02-27 | $122.98 | $124.25 | $122.51 | $124.11 | $56.68 | 2,342,532 |
2017-02-24 | $122.30 | $123.03 | $122.08 | $123.02 | $56.18 | 42,534 |
2017-02-23 | $124.08 | $124.08 | $122.10 | $122.97 | $56.16 | 61,374 |
2017-02-22 | $124.07 | $124.27 | $123.55 | $123.60 | $56.45 | 52,294 |
2017-02-21 | $123.70 | $124.44 | $123.70 | $124.37 | $56.80 | 48,296 |
2017-02-17 | $123.24 | $123.41 | $122.74 | $123.17 | $56.25 | 40,594 |
2017-02-16 | $124.00 | $124.00 | $122.69 | $123.55 | $56.43 | 43,496 |
2017-02-15 | $122.59 | $123.96 | $122.59 | $123.75 | $56.52 | 52,610 |
2017-02-14 | $122.80 | $123.06 | $122.36 | $123.05 | $56.20 | 118,230 |
2017-02-13 | $123.90 | $123.90 | $122.52 | $122.76 | $56.06 | 85,562 |
2017-02-10 | $122.44 | $122.69 | $121.71 | $122.38 | $55.89 | 90,018 |
2017-02-09 | $120.05 | $121.73 | $120.05 | $121.59 | $55.53 | 49,582 |
2017-02-08 | $119.24 | $119.81 | $118.67 | $119.43 | $54.54 | 113,342 |
2017-02-07 | $120.25 | $120.80 | $119.26 | $119.75 | $54.69 | 95,414 |
2017-02-06 | $121.18 | $121.18 | $119.78 | $120.25 | $54.92 | 62,194 |
2017-02-03 | $121.00 | $121.36 | $120.10 | $121.30 | $55.40 | 78,882 |
2017-02-02 | $119.99 | $120.18 | $119.16 | $119.28 | $54.48 | 69,922 |
2017-02-01 | $121.19 | $122.00 | $119.54 | $120.00 | $54.80 | 59,964 |
2017-01-31 | $118.96 | $120.35 | $118.49 | $120.08 | $54.84 | 84,206 |
2017-01-30 | $120.36 | $120.36 | $118.29 | $119.20 | $54.44 | 50,670 |
2017-01-27 | $121.65 | $121.65 | $120.29 | $120.84 | $55.19 | 36,330 |
2017-01-26 | $122.40 | $122.40 | $120.99 | $121.31 | $55.40 | 46,486 |
2017-01-25 | $121.77 | $122.26 | $121.61 | $122.09 | $55.76 | 55,388 |
2017-01-24 | $119.08 | $120.97 | $119.08 | $120.90 | $55.21 | 67,572 |
2017-01-23 | $119.07 | $119.61 | $118.42 | $119.00 | $54.35 | 51,722 |
2017-01-20 | $118.75 | $119.91 | $118.75 | $119.32 | $54.49 | 53,508 |
2017-01-19 | $119.87 | $120.36 | $118.09 | $118.89 | $54.30 | 57,814 |
2017-01-18 | $119.52 | $119.77 | $119.27 | $119.77 | $54.70 | 59,602 |
2017-01-17 | $120.84 | $120.84 | $119.34 | $119.51 | $54.58 | 51,586 |
2017-01-13 | $120.30 | $121.56 | $120.30 | $121.05 | $55.29 | 54,616 |
2017-01-12 | $121.48 | $121.48 | $118.82 | $120.28 | $54.93 | 241,094 |
2017-01-11 | $121.46 | $121.83 | $120.58 | $121.38 | $55.44 | 147,666 |
2017-01-10 | $120.26 | $121.11 | $119.96 | $121.11 | $55.31 | 108,822 |
2017-01-09 | $121.31 | $121.31 | $119.78 | $120.04 | $54.82 | 46,456 |
2017-01-06 | $122.26 | $122.26 | $120.99 | $120.99 | $55.26 | 66,298 |
2017-01-05 | $123.40 | $123.40 | $120.87 | $121.68 | $55.57 | 211,310 |
2017-01-04 | $122.17 | $123.60 | $121.82 | $123.51 | $56.41 | 123,456 |
2017-01-03 | $123.13 | $123.13 | $120.50 | $121.53 | $55.50 | 74,352 |
2016-12-30 | $121.79 | $121.79 | $120.44 | $120.83 | $55.18 | 64,080 |
2016-12-29 | $121.48 | $121.69 | $120.58 | $121.11 | $55.31 | 77,378 |
2016-12-28 | $122.81 | $122.89 | $120.69 | $121.01 | $55.27 | 93,964 |
2016-12-27 | $122.19 | $123.04 | $122.19 | $122.48 | $55.94 | 97,052 |
2016-12-23 | $121.58 | $122.30 | $121.12 | $121.48 | $55.48 | 72,508 |
2016-12-22 | $122.16 | $122.44 | $120.77 | $121.20 | $55.35 | 177,140 |
2016-12-21 | $122.99 | $122.99 | $122.27 | $122.27 | $55.84 | 90,492 |
2016-12-20 | $122.15 | $123.02 | $122.15 | $122.97 | $56.16 | 112,024 |
2016-12-19 | $121.25 | $122.07 | $121.17 | $121.74 | $55.60 | 62,618 |
2016-12-16 | $121.95 | $126.62 | $120.80 | $120.80 | $55.17 | 85,666 |
2016-12-15 | $124.27 | $125.68 | $124.01 | $125.02 | $55.59 | 75,598 |
2016-12-14 | $125.21 | $125.36 | $123.79 | $123.86 | $55.07 | 47,418 |
2016-12-13 | $126.08 | $126.53 | $124.76 | $125.49 | $55.80 | 40,536 |
2016-12-12 | $126.34 | $126.91 | $125.00 | $125.43 | $55.77 | 81,468 |
2016-12-09 | $126.90 | $127.00 | $125.86 | $126.65 | $56.31 | 116,330 |
2016-12-08 | $124.78 | $126.42 | $124.34 | $126.39 | $56.20 | 67,004 |
2016-12-07 | $123.03 | $124.59 | $122.71 | $124.28 | $55.26 | 113,720 |
2016-12-06 | $121.91 | $123.12 | $121.21 | $122.97 | $54.68 | 60,786 |
2016-12-05 | $120.79 | $121.87 | $120.79 | $121.56 | $54.05 | 63,414 |
2016-12-02 | $119.59 | $120.16 | $119.31 | $119.55 | $53.15 | 42,094 |
2016-12-01 | $120.20 | $120.75 | $119.00 | $119.59 | $53.17 | 61,492 |
2016-11-30 | $121.33 | $121.33 | $119.66 | $120.02 | $53.36 | 69,208 |
2016-11-29 | $120.56 | $120.92 | $120.20 | $120.29 | $53.48 | 54,186 |
2016-11-28 | $121.61 | $121.79 | $120.23 | $120.23 | $53.46 | 34,934 |
2016-11-25 | $121.66 | $121.96 | $121.37 | $121.78 | $54.15 | 18,150 |
2016-11-23 | $120.34 | $121.39 | $120.05 | $121.39 | $53.97 | 58,666 |
2016-11-22 | $119.58 | $120.70 | $119.55 | $120.70 | $53.67 | 131,176 |
2016-11-21 | $118.94 | $119.40 | $118.23 | $118.82 | $52.83 | 86,230 |
2016-11-18 | $118.33 | $118.69 | $118.01 | $118.67 | $52.76 | 150,226 |
2016-11-17 | $118.10 | $118.60 | $117.81 | $118.12 | $52.52 | 176,738 |
2016-11-16 | $117.27 | $117.56 | $116.92 | $117.56 | $52.27 | 69,626 |
2016-11-15 | $116.75 | $117.57 | $116.42 | $117.38 | $52.19 | 58,712 |
2016-11-14 | $116.12 | $118.02 | $116.12 | $116.98 | $52.01 | 49,036 |
2016-11-11 | $112.62 | $115.56 | $112.62 | $115.42 | $51.32 | 28,804 |
2016-11-10 | $111.36 | $112.98 | $110.75 | $112.72 | $50.12 | 85,802 |
2016-11-09 | $105.91 | $110.49 | $103.96 | $110.31 | $49.05 | 47,980 |
2016-11-08 | $106.30 | $107.49 | $106.27 | $107.36 | $47.73 | 32,892 |
2016-11-07 | $106.22 | $106.84 | $106.06 | $106.70 | $47.44 | 52,832 |
2016-11-04 | $103.78 | $105.31 | $103.78 | $104.27 | $46.36 | 21,494 |
2016-11-03 | $104.11 | $104.64 | $103.60 | $103.60 | $46.06 | 19,992 |
2016-11-02 | $104.76 | $105.20 | $104.09 | $104.22 | $46.34 | 14,930 |
2016-11-01 | $106.61 | $106.61 | $104.52 | $104.99 | $46.68 | 38,618 |
2016-10-31 | $106.15 | $106.60 | $105.89 | $106.60 | $47.40 | 12,988 |
2016-10-28 | $105.87 | $106.67 | $105.62 | $105.95 | $47.11 | 38,656 |
2016-10-27 | $107.48 | $107.48 | $105.81 | $106.00 | $47.13 | 23,242 |
2016-10-26 | $107.54 | $107.89 | $106.86 | $107.04 | $47.59 | 15,656 |
2016-10-25 | $108.79 | $108.88 | $107.95 | $107.97 | $48.01 | 13,374 |
2016-10-24 | $109.05 | $109.66 | $108.66 | $109.23 | $48.57 | 24,930 |
2016-10-21 | $107.72 | $108.41 | $107.50 | $108.10 | $48.06 | 28,684 |
2016-10-20 | $109.03 | $109.03 | $108.12 | $108.51 | $48.25 | 73,996 |
2016-10-19 | $108.97 | $109.52 | $108.90 | $109.35 | $48.62 | 9,080 |
2016-10-18 | $109.37 | $109.56 | $108.61 | $108.70 | $48.33 | 28,150 |
2016-10-17 | $108.81 | $108.81 | $108.39 | $108.41 | $48.20 | 27,974 |
2016-10-14 | $109.38 | $109.82 | $108.52 | $108.71 | $48.33 | 10,942 |
2016-10-13 | $108.90 | $109.20 | $108.41 | $108.86 | $48.40 | 14,962 |
2016-10-12 | $110.07 | $110.35 | $109.68 | $109.87 | $48.85 | 29,492 |
2016-10-11 | $111.68 | $111.68 | $109.40 | $109.79 | $48.81 | 295,572 |
2016-10-10 | $111.25 | $111.92 | $111.25 | $111.46 | $49.56 | 13,664 |
2016-10-07 | $111.33 | $111.40 | $109.83 | $110.45 | $49.11 | 21,832 |
2016-10-06 | $111.20 | $111.38 | $110.36 | $111.31 | $49.49 | 23,686 |
2016-10-05 | $110.97 | $111.94 | $110.97 | $111.28 | $49.48 | 181,426 |
2016-10-04 | $111.38 | $111.53 | $110.10 | $110.67 | $49.21 | 35,342 |
2016-10-03 | $111.19 | $111.19 | $110.49 | $111.13 | $49.41 | 24,656 |
2016-09-30 | $110.92 | $111.93 | $110.64 | $111.54 | $49.59 | 18,890 |
2016-09-29 | $111.98 | $111.98 | $110.36 | $110.70 | $49.22 | 14,872 |
2016-09-28 | $111.19 | $111.76 | $110.35 | $111.76 | $49.69 | 16,460 |
2016-09-27 | $110.53 | $110.97 | $110.13 | $110.59 | $49.17 | 19,442 |
2016-09-26 | $111.44 | $111.53 | $110.64 | $110.75 | $49.24 | 30,524 |
2016-09-23 | $112.73 | $112.73 | $111.83 | $111.86 | $49.73 | 114,330 |
2016-09-22 | $111.87 | $112.70 | $111.85 | $112.70 | $50.11 | 116,780 |
2016-09-21 | $110.25 | $110.95 | $109.51 | $110.76 | $49.25 | 20,408 |
2016-09-20 | $110.08 | $110.08 | $109.33 | $109.73 | $48.79 | 19,330 |
2016-09-19 | $109.46 | $110.30 | $109.22 | $109.47 | $48.67 | 24,464 |
2016-09-16 | $108.89 | $113.10 | $108.48 | $108.96 | $48.45 | 26,108 |
2016-09-15 | $108.02 | $109.60 | $108.02 | $109.44 | $48.51 | 22,422 |
2016-09-14 | $108.76 | $109.17 | $108.06 | $108.12 | $47.92 | 20,690 |
2016-09-13 | $109.86 | $109.86 | $107.90 | $108.68 | $48.18 | 27,596 |
2016-09-12 | $108.80 | $110.54 | $108.74 | $110.54 | $49.00 | 30,388 |
2016-09-09 | $111.83 | $111.83 | $109.32 | $109.32 | $48.46 | 34,300 |
2016-09-08 | $112.94 | $112.95 | $112.44 | $112.67 | $49.94 | 21,306 |
2016-09-07 | $112.25 | $113.11 | $112.20 | $113.11 | $50.14 | 36,064 |
2016-09-06 | $112.86 | $112.86 | $111.68 | $112.18 | $49.73 | 41,052 |
2016-09-02 | $111.60 | $112.48 | $111.60 | $112.48 | $49.86 | 10,680 |
2016-09-01 | $110.50 | $111.12 | $110.07 | $110.68 | $49.06 | 13,650 |
2016-08-31 | $111.37 | $111.59 | $110.61 | $111.16 | $49.27 | 18,742 |
2016-08-30 | $111.56 | $111.91 | $111.32 | $111.68 | $49.51 | 32,002 |
2016-08-29 | $111.03 | $111.85 | $111.03 | $111.58 | $49.46 | 26,982 |
2016-08-26 | $111.38 | $111.91 | $110.35 | $110.94 | $49.18 | 21,210 |
2016-08-25 | $110.74 | $111.35 | $110.74 | $111.00 | $49.20 | 14,028 |
2016-08-24 | $111.48 | $111.66 | $110.70 | $110.86 | $49.14 | 14,270 |
2016-08-23 | $110.98 | $111.87 | $110.98 | $111.60 | $49.47 | 53,058 |
2016-08-22 | $109.87 | $110.84 | $109.65 | $110.80 | $49.11 | 14,472 |
2016-08-19 | $110.82 | $110.82 | $109.98 | $110.55 | $49.00 | 26,614 |
2016-08-18 | $110.04 | $110.58 | $110.01 | $110.55 | $49.00 | 12,682 |
2016-08-17 | $109.84 | $110.08 | $109.30 | $109.67 | $48.61 | 104,904 |
2016-08-16 | $110.43 | $110.43 | $109.94 | $109.94 | $48.73 | 21,868 |
2016-08-15 | $110.00 | $111.00 | $110.00 | $110.87 | $49.15 | 34,316 |
2016-08-12 | $109.61 | $110.15 | $109.36 | $109.75 | $48.65 | 29,130 |
2016-08-11 | $110.08 | $110.23 | $109.65 | $110.01 | $48.76 | 30,488 |
2016-08-10 | $110.11 | $110.11 | $109.25 | $109.43 | $48.51 | 19,676 |
2016-08-09 | $109.94 | $110.32 | $109.86 | $109.98 | $48.75 | 54,404 |
2016-08-08 | $110.19 | $110.30 | $109.88 | $109.92 | $48.72 | 34,356 |
2016-08-05 | $109.23 | $110.25 | $109.23 | $110.21 | $48.85 | 16,682 |
2016-08-04 | $108.53 | $109.09 | $108.53 | $108.69 | $48.18 | 14,980 |
2016-08-03 | $108.03 | $108.66 | $107.88 | $108.66 | $48.17 | 34,392 |
2016-08-02 | $109.39 | $109.96 | $107.68 | $108.07 | $47.91 | 26,820 |
2016-08-01 | $109.67 | $109.97 | $109.06 | $109.54 | $48.56 | 15,108 |
2016-07-29 | $109.46 | $110.07 | $108.83 | $109.62 | $48.59 | 10,720 |
2016-07-28 | $109.73 | $109.84 | $109.25 | $109.61 | $48.59 | 27,764 |
2016-07-27 | $109.86 | $110.06 | $109.23 | $109.99 | $48.75 | 41,160 |
2016-07-26 | $108.92 | $109.65 | $108.72 | $109.56 | $48.56 | 26,912 |
2016-07-25 | $109.22 | $109.25 | $108.80 | $108.99 | $48.31 | 12,506 |
2016-07-22 | $108.56 | $109.65 | $108.54 | $109.32 | $48.46 | 16,820 |
2016-07-21 | $109.15 | $109.49 | $108.15 | $108.68 | $48.17 | 41,052 |
2016-07-20 | $108.96 | $109.67 | $108.52 | $109.35 | $48.47 | 31,674 |
2016-07-19 | $108.94 | $109.30 | $108.39 | $108.70 | $48.18 | 32,810 |
2016-07-18 | $109.18 | $109.81 | $108.91 | $109.45 | $48.52 | 49,286 |
2016-07-15 | $109.20 | $109.39 | $108.94 | $109.25 | $48.43 | 18,004 |
2016-07-14 | $109.55 | $109.57 | $108.97 | $109.08 | $48.35 | 15,610 |
2016-07-13 | $109.41 | $109.41 | $108.62 | $108.99 | $48.31 | 26,684 |
2016-07-12 | $108.51 | $109.69 | $108.17 | $109.00 | $48.32 | 32,194 |
2016-07-11 | $106.85 | $107.85 | $106.85 | $107.77 | $47.77 | 26,734 |
2016-07-08 | $105.55 | $106.58 | $105.55 | $106.53 | $47.22 | 22,996 |
2016-07-07 | $104.11 | $104.74 | $103.52 | $104.03 | $46.11 | 19,910 |
2016-07-06 | $102.83 | $104.06 | $102.47 | $103.66 | $45.95 | 29,026 |
2016-07-05 | $104.34 | $104.34 | $102.62 | $103.20 | $45.75 | 67,544 |
2016-07-01 | $104.50 | $105.11 | $104.08 | $104.80 | $46.46 | 92,468 |
2016-06-30 | $102.71 | $104.45 | $102.18 | $104.45 | $46.30 | 32,840 |
2016-06-29 | $101.07 | $102.46 | $101.07 | $102.34 | $45.36 | 24,682 |
2016-06-28 | $99.71 | $100.64 | $99.55 | $100.09 | $44.37 | 35,070 |
2016-06-27 | $100.86 | $100.86 | $98.24 | $98.96 | $43.87 | 41,364 |
2016-06-24 | $102.60 | $103.18 | $101.16 | $102.09 | $45.25 | 56,458 |
2016-06-23 | $105.00 | $105.79 | $104.70 | $105.70 | $46.85 | 30,072 |
2016-06-22 | $104.72 | $104.87 | $103.81 | $103.87 | $46.05 | 32,082 |
2016-06-21 | $104.74 | $104.81 | $103.65 | $104.31 | $46.24 | 26,518 |
2016-06-20 | $104.46 | $105.35 | $104.41 | $104.41 | $46.28 | 14,138 |
2016-06-17 | $103.44 | $103.71 | $103.00 | $103.22 | $45.75 | 30,356 |
2016-06-16 | $103.53 | $104.04 | $102.65 | $104.04 | $45.96 | 20,960 |
2016-06-15 | $104.19 | $104.97 | $104.10 | $104.13 | $46.00 | 21,954 |
2016-06-14 | $103.62 | $104.33 | $103.45 | $104.14 | $46.01 | 31,268 |
2016-06-13 | $104.99 | $105.37 | $104.04 | $104.04 | $45.96 | 21,654 |
2016-06-10 | $105.62 | $106.11 | $105.07 | $105.22 | $46.48 | 53,402 |
2016-06-09 | $107.15 | $107.15 | $106.27 | $106.79 | $47.18 | 105,074 |
2016-06-08 | $106.32 | $107.49 | $106.32 | $107.37 | $47.43 | 22,626 |
2016-06-07 | $105.80 | $106.75 | $105.80 | $106.46 | $47.03 | 29,222 |
2016-06-06 | $104.81 | $106.26 | $104.81 | $106.05 | $46.85 | 23,720 |
2016-06-03 | $105.43 | $105.43 | $104.01 | $104.86 | $46.32 | 22,472 |
2016-06-02 | $104.48 | $105.34 | $104.39 | $105.34 | $46.54 | 50,280 |
2016-06-01 | $103.96 | $104.88 | $103.45 | $104.86 | $46.32 | 26,836 |
2016-05-31 | $103.87 | $104.55 | $103.65 | $104.19 | $46.03 | 60,536 |
2016-05-27 | $102.73 | $103.71 | $102.73 | $103.71 | $45.81 | 17,990 |
2016-05-26 | $103.26 | $103.32 | $102.63 | $102.87 | $45.44 | 26,016 |
2016-05-25 | $102.25 | $103.15 | $102.25 | $102.91 | $45.46 | 37,792 |
2016-05-24 | $100.58 | $102.47 | $100.58 | $102.35 | $45.21 | 23,816 |
2016-05-23 | $100.23 | $100.85 | $100.14 | $100.40 | $44.35 | 21,276 |
2016-05-20 | $99.06 | $100.63 | $99.06 | $100.40 | $44.35 | 28,774 |
2016-05-19 | $98.93 | $99.52 | $98.21 | $99.14 | $43.80 | 42,792 |
2016-05-18 | $98.98 | $100.55 | $98.98 | $99.78 | $44.08 | 134,988 |
2016-05-17 | $100.44 | $101.01 | $98.80 | $99.06 | $43.76 | 17,104 |
2016-05-16 | $100.57 | $101.36 | $100.54 | $100.90 | $44.57 | 29,426 |
2016-05-13 | $100.28 | $100.99 | $99.68 | $99.79 | $44.08 | 30,792 |
2016-05-12 | $101.13 | $101.53 | $100.00 | $100.65 | $44.46 | 24,444 |
2016-05-11 | $101.77 | $101.92 | $100.84 | $100.90 | $44.57 | 16,492 |
2016-05-10 | $101.65 | $102.32 | $101.42 | $102.08 | $45.10 | 136,838 |
2016-05-09 | $101.58 | $102.01 | $100.97 | $101.31 | $44.76 | 37,252 |
2016-05-06 | $100.36 | $101.30 | $100.18 | $101.30 | $44.75 | 18,302 |
2016-05-05 | $101.55 | $101.55 | $100.50 | $100.50 | $44.40 | 40,604 |
2016-05-04 | $101.75 | $102.00 | $100.88 | $101.19 | $44.70 | 28,902 |
2016-05-03 | $102.23 | $102.38 | $101.29 | $101.71 | $44.93 | 56,918 |
2016-05-02 | $102.50 | $103.18 | $102.35 | $102.99 | $45.50 | 19,732 |
2016-04-29 | $102.74 | $103.16 | $101.60 | $102.29 | $45.19 | 57,056 |
2016-04-28 | $104.40 | $104.42 | $102.70 | $102.70 | $45.37 | 14,858 |
2016-04-27 | $104.08 | $104.59 | $103.69 | $104.50 | $46.16 | 41,448 |
2016-04-26 | $102.83 | $104.01 | $102.75 | $104.01 | $45.95 | 31,092 |
2016-04-25 | $103.21 | $103.21 | $102.24 | $102.65 | $45.35 | 19,452 |
2016-04-22 | $102.52 | $103.75 | $102.52 | $103.31 | $45.64 | 20,562 |
2016-04-21 | $103.16 | $103.40 | $102.32 | $102.39 | $45.23 | 14,990 |
2016-04-20 | $103.15 | $103.74 | $102.97 | $103.21 | $45.59 | 25,452 |
2016-04-19 | $103.38 | $103.73 | $102.78 | $103.32 | $45.64 | 33,178 |
2016-04-18 | $101.61 | $102.91 | $101.61 | $102.88 | $45.45 | 20,338 |
2016-04-15 | $101.87 | $102.28 | $101.60 | $102.04 | $45.08 | 18,316 |
2016-04-14 | $102.24 | $102.24 | $101.73 | $101.92 | $45.02 | 14,802 |
2016-04-13 | $100.81 | $102.17 | $100.70 | $102.06 | $45.09 | 23,082 |
2016-04-12 | $99.04 | $100.21 | $98.96 | $99.90 | $44.13 | 78,550 |
2016-04-11 | $99.61 | $99.73 | $98.97 | $98.97 | $43.72 | 10,508 |
2016-04-08 | $99.49 | $99.74 | $98.67 | $98.93 | $43.70 | 37,878 |
2016-04-07 | $99.28 | $99.55 | $98.18 | $98.54 | $43.53 | 25,198 |
2016-04-06 | $99.10 | $100.01 | $98.86 | $100.01 | $44.18 | 32,046 |
2016-04-05 | $99.43 | $99.81 | $99.13 | $99.16 | $43.81 | 41,988 |
2016-04-04 | $101.26 | $101.26 | $100.18 | $100.18 | $44.26 | 11,296 |
2016-04-01 | $100.41 | $101.52 | $100.39 | $101.39 | $44.79 | 22,692 |
2016-03-31 | $101.14 | $101.56 | $100.89 | $101.23 | $44.72 | 19,166 |
2016-03-30 | $101.73 | $101.73 | $100.86 | $101.18 | $44.70 | 47,938 |
2016-03-29 | $98.04 | $100.93 | $97.89 | $100.93 | $44.59 | 35,508 |
2016-03-28 | $98.19 | $98.50 | $97.44 | $98.20 | $43.38 | 15,816 |
2016-03-24 | $97.58 | $98.05 | $96.90 | $97.90 | $43.25 | 31,696 |
2016-03-23 | $99.11 | $99.11 | $98.08 | $98.08 | $43.33 | 12,618 |
2016-03-22 | $99.03 | $99.67 | $99.03 | $99.38 | $43.90 | 12,018 |
2016-03-21 | $99.71 | $99.92 | $99.20 | $99.57 | $43.99 | 17,800 |
2016-03-18 | $99.45 | $100.07 | $99.45 | $99.67 | $44.03 | 31,468 |
2016-03-17 | $97.40 | $99.66 | $97.27 | $99.40 | $43.76 | 19,722 |
2016-03-16 | $96.41 | $97.78 | $96.41 | $97.78 | $43.04 | 14,486 |
2016-03-15 | $97.82 | $97.82 | $96.75 | $96.81 | $42.62 | 18,830 |
2016-03-14 | $98.82 | $100.69 | $98.03 | $98.30 | $43.27 | 12,336 |
2016-03-11 | $97.65 | $98.84 | $97.57 | $98.78 | $43.49 | 16,142 |
2016-03-10 | $97.92 | $97.92 | $95.99 | $96.69 | $42.57 | 11,164 |
2016-03-09 | $97.48 | $97.61 | $96.76 | $97.56 | $42.95 | 36,028 |
2016-03-08 | $98.56 | $98.56 | $97.03 | $97.08 | $42.74 | 19,634 |
2016-03-07 | $97.58 | $99.28 | $97.58 | $98.89 | $43.53 | 27,700 |
2016-03-04 | $97.50 | $98.64 | $97.42 | $98.06 | $43.17 | 18,012 |
2016-03-03 | $96.54 | $97.42 | $96.51 | $97.42 | $42.89 | 17,814 |
2016-03-02 | $95.52 | $96.40 | $95.21 | $96.40 | $42.44 | 14,604 |
2016-03-01 | $94.52 | $95.62 | $94.30 | $95.62 | $42.09 | 18,320 |
2016-02-29 | $94.65 | $94.83 | $93.69 | $93.69 | $41.24 | 11,908 |
2016-02-26 | $94.00 | $94.30 | $93.73 | $93.97 | $41.37 | 25,310 |
2016-02-25 | $93.07 | $93.71 | $92.72 | $93.71 | $41.25 | 22,476 |
2016-02-24 | $91.06 | $92.96 | $90.88 | $92.80 | $40.85 | 162,736 |
2016-02-23 | $92.26 | $92.50 | $91.78 | $91.78 | $40.40 | 22,186 |
2016-02-22 | $92.13 | $92.73 | $92.13 | $92.40 | $40.68 | 16,098 |
2016-02-19 | $90.45 | $91.52 | $90.45 | $91.46 | $40.26 | 14,984 |
2016-02-18 | $91.38 | $91.44 | $90.88 | $90.94 | $40.03 | 15,300 |
2016-02-17 | $90.95 | $91.97 | $90.95 | $91.41 | $40.24 | 18,334 |
2016-02-16 | $89.34 | $90.25 | $89.06 | $90.13 | $39.68 | 14,734 |
2016-02-12 | $87.53 | $88.42 | $87.32 | $88.27 | $38.86 | 42,748 |
2016-02-11 | $86.28 | $88.40 | $85.05 | $86.83 | $38.22 | 24,164 |
2016-02-10 | $88.43 | $89.45 | $87.68 | $87.81 | $38.66 | 24,580 |
2016-02-09 | $87.30 | $88.50 | $87.30 | $88.06 | $38.77 | 22,974 |
2016-02-08 | $88.37 | $88.82 | $87.13 | $88.81 | $39.10 | 27,964 |
2016-02-05 | $90.86 | $90.87 | $89.34 | $89.34 | $39.33 | 33,802 |
2016-02-04 | $90.82 | $91.93 | $90.82 | $91.31 | $40.20 | 9,478 |
2016-02-03 | $91.41 | $91.41 | $89.02 | $90.82 | $39.98 | 29,982 |
2016-02-02 | $91.88 | $91.88 | $90.38 | $90.65 | $39.91 | 90,776 |
2016-02-01 | $92.31 | $92.90 | $91.50 | $92.61 | $40.77 | 39,010 |
2016-01-29 | $90.47 | $92.94 | $90.47 | $92.94 | $40.91 | 36,350 |
2016-01-28 | $90.68 | $90.86 | $89.71 | $89.71 | $39.49 | 39,800 |
2016-01-27 | $90.82 | $91.28 | $89.39 | $89.79 | $39.53 | 34,258 |
2016-01-26 | $89.40 | $91.23 | $89.36 | $91.02 | $40.07 | 91,912 |
2016-01-25 | $90.31 | $90.31 | $88.79 | $88.96 | $39.16 | 49,598 |
2016-01-22 | $90.16 | $90.74 | $89.88 | $90.68 | $39.92 | 31,732 |
2016-01-21 | $88.90 | $90.08 | $88.41 | $88.89 | $39.13 | 126,506 |
2016-01-20 | $87.39 | $89.92 | $85.61 | $88.92 | $39.14 | 120,264 |
2016-01-19 | $90.64 | $90.64 | $87.85 | $88.75 | $39.07 | 90,742 |
2016-01-15 | $89.04 | $89.80 | $87.42 | $89.80 | $39.53 | 237,754 |
2016-01-14 | $89.96 | $91.64 | $88.76 | $90.82 | $39.98 | 48,926 |
2016-01-13 | $92.23 | $92.47 | $89.10 | $89.40 | $39.36 | 68,110 |
2016-01-12 | $92.93 | $92.93 | $90.82 | $91.73 | $40.38 | 15,104 |
2016-01-11 | $92.13 | $92.20 | $91.12 | $91.75 | $40.39 | 17,268 |
2016-01-08 | $93.76 | $93.96 | $91.81 | $91.82 | $40.42 | 21,618 |
2016-01-07 | $94.08 | $94.80 | $93.25 | $93.39 | $41.11 | 54,970 |
2016-01-06 | $95.55 | $96.21 | $95.27 | $95.79 | $42.17 | 18,268 |
2016-01-05 | $96.77 | $96.98 | $96.30 | $96.84 | $42.63 | 192,246 |
2016-01-04 | $97.62 | $97.62 | $95.82 | $96.61 | $42.53 | 92,006 |
2015-12-31 | $99.80 | $100.15 | $99.00 | $99.00 | $43.58 | 39,028 |
2015-12-30 | $101.27 | $101.54 | $100.24 | $100.27 | $44.14 | 56,666 |
2015-12-29 | $100.90 | $101.37 | $100.30 | $101.37 | $44.63 | 60,140 |
2015-12-28 | $100.21 | $100.21 | $99.34 | $100.05 | $44.04 | 45,720 |
2015-12-24 | $100.66 | $100.76 | $100.20 | $100.70 | $44.33 | 24,868 |
2015-12-23 | $99.80 | $100.54 | $99.80 | $100.45 | $44.22 | 67,882 |
2015-12-22 | $98.01 | $99.28 | $97.83 | $99.19 | $43.67 | 67,544 |
2015-12-21 | $97.95 | $98.50 | $97.46 | $98.00 | $43.14 | 49,690 |
2015-12-18 | $99.01 | $99.01 | $97.41 | $97.41 | $42.88 | 35,162 |
2015-12-17 | $103.13 | $103.13 | $101.60 | $101.60 | $43.56 | 61,666 |
2015-12-16 | $102.08 | $103.03 | $101.62 | $102.73 | $44.05 | 32,982 |
2015-12-15 | $100.73 | $101.63 | $100.73 | $101.41 | $43.48 | 92,838 |
2015-12-14 | $100.31 | $100.81 | $99.67 | $99.84 | $42.81 | 30,472 |
2015-12-11 | $101.41 | $101.69 | $100.27 | $100.45 | $43.07 | 13,246 |
2015-12-10 | $102.28 | $103.08 | $102.10 | $102.28 | $43.85 | 6,798 |
2015-12-09 | $103.35 | $104.16 | $101.99 | $102.25 | $43.84 | 236,376 |
2015-12-08 | $103.25 | $103.95 | $102.79 | $103.60 | $44.42 | 21,318 |
2015-12-07 | $105.42 | $105.44 | $103.83 | $103.88 | $44.54 | 27,342 |
2015-12-04 | $104.68 | $105.91 | $104.60 | $105.84 | $45.38 | 42,218 |
2015-12-03 | $106.69 | $106.70 | $104.44 | $104.76 | $44.92 | 19,214 |
2015-12-02 | $107.25 | $107.43 | $106.24 | $106.38 | $45.61 | 17,210 |
2015-12-01 | $106.90 | $107.43 | $106.63 | $107.24 | $45.98 | 64,858 |
2015-11-30 | $107.20 | $107.20 | $106.47 | $106.89 | $45.83 | 139,232 |
2015-11-27 | $106.55 | $107.18 | $106.55 | $106.94 | $45.85 | 17,286 |
2015-11-25 | $106.07 | $106.74 | $105.98 | $106.69 | $45.75 | 13,564 |
2015-11-24 | $104.89 | $106.07 | $104.51 | $105.94 | $45.42 | 29,018 |
2015-11-23 | $104.84 | $105.60 | $104.84 | $105.13 | $45.08 | 10,378 |
2015-11-20 | $104.43 | $105.22 | $104.43 | $104.76 | $44.92 | 12,678 |
2015-11-19 | $104.25 | $104.42 | $103.72 | $103.91 | $44.55 | 17,736 |
2015-11-18 | $102.92 | $104.57 | $102.91 | $104.57 | $44.84 | 15,368 |
2015-11-17 | $103.07 | $104.19 | $102.84 | $102.84 | $44.09 | 48,370 |
2015-11-16 | $102.12 | $102.84 | $101.82 | $102.59 | $43.99 | 21,074 |
2015-11-13 | $102.59 | $102.94 | $101.81 | $101.92 | $43.70 | 16,984 |
2015-11-12 | $104.10 | $104.10 | $102.77 | $102.77 | $44.07 | 25,026 |
2015-11-11 | $105.68 | $105.68 | $104.57 | $104.57 | $44.84 | 18,330 |
2015-11-10 | $104.90 | $105.61 | $104.90 | $105.35 | $45.17 | 24,802 |
2015-11-09 | $106.90 | $106.90 | $105.00 | $105.43 | $45.21 | 15,148 |
2015-11-06 | $106.05 | $106.72 | $105.55 | $106.72 | $45.76 | 12,212 |
2015-11-05 | $105.84 | $106.34 | $105.42 | $106.24 | $45.55 | 23,008 |
2015-11-04 | $106.31 | $106.31 | $105.77 | $105.92 | $45.42 | 15,410 |
2015-11-03 | $105.49 | $106.82 | $105.49 | $106.34 | $45.60 | 26,398 |
2015-11-02 | $104.03 | $105.89 | $104.03 | $105.73 | $45.33 | 12,580 |
2015-10-30 | $104.10 | $104.51 | $103.87 | $103.89 | $44.55 | 24,788 |
2015-10-29 | $104.63 | $104.83 | $104.01 | $104.15 | $44.66 | 16,238 |
2015-10-28 | $102.68 | $105.23 | $102.68 | $105.23 | $45.12 | 23,196 |
2015-10-27 | $102.96 | $103.32 | $101.96 | $102.49 | $43.94 | 19,782 |
2015-10-26 | $104.20 | $104.20 | $103.51 | $103.64 | $44.44 | 22,370 |
2015-10-23 | $104.05 | $104.14 | $103.17 | $104.14 | $44.65 | 11,240 |
2015-10-22 | $102.59 | $103.48 | $102.59 | $103.17 | $44.24 | 52,220 |
2015-10-21 | $104.04 | $104.04 | $102.08 | $102.08 | $43.77 | 33,080 |
2015-10-20 | $103.34 | $104.01 | $103.34 | $103.83 | $44.52 | 10,422 |
2015-10-19 | $102.90 | $103.61 | $102.90 | $103.55 | $44.40 | 11,414 |
2015-10-16 | $103.12 | $103.33 | $102.47 | $103.33 | $44.31 | 34,858 |
2015-10-15 | $101.71 | $103.40 | $100.97 | $103.40 | $44.34 | 26,880 |
2015-10-14 | $102.40 | $102.94 | $101.27 | $101.38 | $43.47 | 28,014 |
2015-10-13 | $104.00 | $104.07 | $102.78 | $102.78 | $44.07 | 38,506 |
2015-10-12 | $103.27 | $103.80 | $103.27 | $103.63 | $44.43 | 17,388 |
2015-10-09 | $103.78 | $103.98 | $103.39 | $103.70 | $44.46 | 13,276 |
2015-10-08 | $102.17 | $103.44 | $102.17 | $103.44 | $44.35 | 21,180 |
2015-10-07 | $101.24 | $102.33 | $101.22 | $102.00 | $43.73 | 13,288 |
2015-10-06 | $101.16 | $101.59 | $100.56 | $100.90 | $43.26 | 23,500 |
2015-10-05 | $99.28 | $101.20 | $99.28 | $101.20 | $43.39 | 11,152 |
2015-10-02 | $96.53 | $97.71 | $95.89 | $97.71 | $41.90 | 32,650 |
2015-10-01 | $98.10 | $98.10 | $96.36 | $97.46 | $41.79 | 323,806 |
2015-09-30 | $97.51 | $97.75 | $97.00 | $97.54 | $41.82 | 23,232 |
2015-09-29 | $97.20 | $97.52 | $96.07 | $96.64 | $41.44 | 27,266 |
2015-09-28 | $99.43 | $99.43 | $97.02 | $97.20 | $41.68 | 17,546 |
2015-09-25 | $100.46 | $100.64 | $99.33 | $99.59 | $42.70 | 26,632 |
2015-09-24 | $98.86 | $99.93 | $98.85 | $99.93 | $42.85 | 8,552 |
2015-09-23 | $100.33 | $100.49 | $99.68 | $99.83 | $42.80 | 23,668 |
2015-09-22 | $101.01 | $101.01 | $99.64 | $99.85 | $42.81 | 17,626 |
2015-09-21 | $101.74 | $102.48 | $101.10 | $101.39 | $43.47 | 17,452 |
2015-09-18 | $101.63 | $102.05 | $100.86 | $100.86 | $43.25 | 13,182 |
2015-09-17 | $102.88 | $104.03 | $102.88 | $103.16 | $44.08 | 12,912 |
2015-09-16 | $102.02 | $102.98 | $102.02 | $102.96 | $44.00 | 18,596 |
2015-09-15 | $101.04 | $102.16 | $101.04 | $101.99 | $43.58 | 32,974 |
2015-09-14 | $101.59 | $101.59 | $100.70 | $100.85 | $43.10 | 27,226 |
2015-09-11 | $100.61 | $101.19 | $100.01 | $101.15 | $43.22 | 29,958 |
2015-09-10 | $101.40 | $101.40 | $100.78 | $100.78 | $43.07 | 69,004 |
2015-09-09 | $102.63 | $102.63 | $100.64 | $100.64 | $43.01 | 45,412 |
2015-09-08 | $101.13 | $101.85 | $100.73 | $101.85 | $43.52 | 49,586 |
2015-09-04 | $99.68 | $100.10 | $99.31 | $99.96 | $42.71 | 26,032 |
2015-09-03 | $100.65 | $101.57 | $100.56 | $100.99 | $43.16 | 39,004 |
2015-09-02 | $100.25 | $100.45 | $99.09 | $100.45 | $42.92 | 30,626 |
2015-09-01 | $101.01 | $101.01 | $98.63 | $98.98 | $42.30 | 31,104 |
2015-08-31 | $101.63 | $102.10 | $101.21 | $101.95 | $43.57 | 46,904 |
2015-08-28 | $100.98 | $101.94 | $100.98 | $101.69 | $43.45 | 33,200 |
2015-08-27 | $100.33 | $101.55 | $99.84 | $100.84 | $43.09 | 32,816 |
2015-08-26 | $99.58 | $99.58 | $97.28 | $99.49 | $42.51 | 33,050 |
2015-08-25 | $99.16 | $101.78 | $97.23 | $97.25 | $41.56 | 89,140 |
2015-08-24 | $101.06 | $101.26 | $58.79 | $98.15 | $41.94 | 170,918 |
2015-08-21 | $102.72 | $103.46 | $101.72 | $102.08 | $43.62 | 54,130 |
2015-08-20 | $104.76 | $104.89 | $103.75 | $103.75 | $44.33 | 24,380 |
2015-08-19 | $106.05 | $106.33 | $105.24 | $105.92 | $45.26 | 20,274 |
SPDR S&P 600 Small Cap ETF (SLY) News Headlines
Recent SPDR S&P 600 Small Cap ETF (SLY) News
Similar Companies to SPDR S&P 600 Small Cap ETF (SLY) 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 | -- | -- | -- |