SPDR S&P 600 Small Cap Value ETF (SLYV) Exchange: NYSE ARCA
Data as of March 29, 2024
$80.82 ($0.10) 0.12%
SPDR S&P 600 Small Cap Value ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap Value ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $81.03 |
Previous Close | $80.82 |
High | $81.55 |
Low | $80.62 |
Adjusted Open | $81.03 |
Previous Adjusted Close | $80.82 |
Adjusted High | $81.55 |
Adjusted Low | $80.62 |
About SPDR S&P 600 Small Cap Value ETF (SLYV)
In seeking to track the performance of the S&P SmallCap 600 Value 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 value segment of the U.S. equity market. The Index consists of those stocks in the S&P SmallCap 600 Index exhibiting the strongest value characteristics based on: (i) book value to price ratio; (ii) earnings to price ratio; and (iii) sales to price ratio. The selection universe for the S&P SmallCap 600 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 $600 million and $2.4 billion at the time of inclusion. The 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 50%; 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 market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial, industrial and technology sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 447 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 Value ETF (SLYV)
Historical Stock Data for SPDR S&P 600 Small Cap Value ETF (SLYV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-26 | $81.03 | $81.55 | $80.62 | $80.82 | $80.82 | 158,939 |
2024-01-25 | $80.97 | $81.28 | $79.91 | $80.72 | $80.72 | 173,038 |
2024-01-24 | $81.22 | $81.28 | $79.74 | $79.96 | $79.96 | 264,080 |
2024-01-23 | $81.47 | $81.90 | $80.02 | $80.42 | $80.42 | 2,713,214 |
2024-01-22 | $79.56 | $80.90 | $79.56 | $80.80 | $80.80 | 291,199 |
2024-01-19 | $78.41 | $79.11 | $77.58 | $79.00 | $79.00 | 187,252 |
2024-01-18 | $77.98 | $78.16 | $77.24 | $78.11 | $78.11 | 172,781 |
2024-01-17 | $77.35 | $78.13 | $76.88 | $77.43 | $77.43 | 258,809 |
2024-01-16 | $78.87 | $79.12 | $78.38 | $78.57 | $78.57 | 200,349 |
2024-01-12 | $80.90 | $81.27 | $79.42 | $79.70 | $79.70 | 162,171 |
2024-01-11 | $80.43 | $80.43 | $79.15 | $80.02 | $80.02 | 224,615 |
2024-01-10 | $80.35 | $80.93 | $79.86 | $80.79 | $80.79 | 199,735 |
2024-01-09 | $80.59 | $80.87 | $80.13 | $80.53 | $80.53 | 271,858 |
2024-01-08 | $80.27 | $81.64 | $79.94 | $81.61 | $81.61 | 140,109 |
2024-01-05 | $79.85 | $81.32 | $79.71 | $80.41 | $80.41 | 386,607 |
2024-01-04 | $80.48 | $80.92 | $80.27 | $80.28 | $80.28 | 194,552 |
2024-01-03 | $82.12 | $82.12 | $80.33 | $80.44 | $80.44 | 270,286 |
2024-01-02 | $82.58 | $83.98 | $82.58 | $82.98 | $82.98 | 443,592 |
2023-12-29 | $84.31 | $84.42 | $83.23 | $83.31 | $83.31 | 349,230 |
2023-12-28 | $84.22 | $84.73 | $84.02 | $84.55 | $84.55 | 185,897 |
2023-12-27 | $84.55 | $84.94 | $84.16 | $84.48 | $84.48 | 198,164 |
2023-12-26 | $83.37 | $84.47 | $83.27 | $84.28 | $84.28 | 114,178 |
2023-12-22 | $83.17 | $83.98 | $82.76 | $83.15 | $83.15 | 286,870 |
2023-12-21 | $82.19 | $82.81 | $81.86 | $82.76 | $82.76 | 511,254 |
2023-12-20 | $82.64 | $83.81 | $81.30 | $81.30 | $81.30 | 907,514 |
2023-12-19 | $81.80 | $83.07 | $81.80 | $82.77 | $82.77 | 262,962 |
2023-12-18 | $82.00 | $82.09 | $81.16 | $81.16 | $81.16 | 201,451 |
2023-12-15 | $83.39 | $83.39 | $81.77 | $82.29 | $81.66 | 224,760 |
2023-12-14 | $82.03 | $83.63 | $82.03 | $83.16 | $82.52 | 288,652 |
2023-12-13 | $77.92 | $80.72 | $77.25 | $80.57 | $79.95 | 242,969 |
2023-12-12 | $77.92 | $78.21 | $77.43 | $77.93 | $77.33 | 524,428 |
2023-12-11 | $77.55 | $78.15 | $77.42 | $77.99 | $77.39 | 150,385 |
2023-12-08 | $77.04 | $77.93 | $76.96 | $77.62 | $77.03 | 186,370 |
2023-12-07 | $76.30 | $77.15 | $75.98 | $77.10 | $76.51 | 146,779 |
2023-12-06 | $76.78 | $77.87 | $76.03 | $76.15 | $75.57 | 272,343 |
2023-12-05 | $77.13 | $77.13 | $76.13 | $76.23 | $75.65 | 260,864 |
2023-12-04 | $76.01 | $77.55 | $75.97 | $77.54 | $76.95 | 228,904 |
2023-12-01 | $73.80 | $76.46 | $73.41 | $76.42 | $75.84 | 295,666 |
2023-11-30 | $74.13 | $74.33 | $73.50 | $73.97 | $73.40 | 166,408 |
2023-11-29 | $74.11 | $75.10 | $73.75 | $73.83 | $73.27 | 171,932 |
2023-11-28 | $73.53 | $73.92 | $72.96 | $73.51 | $72.95 | 211,092 |
2023-11-27 | $73.48 | $73.81 | $73.07 | $73.66 | $73.10 | 215,320 |
2023-11-24 | $73.47 | $74.00 | $73.40 | $73.81 | $73.25 | 281,537 |
2023-11-22 | $73.53 | $74.03 | $73.21 | $73.47 | $72.91 | 447,620 |
2023-11-21 | $73.62 | $73.71 | $73.08 | $73.08 | $72.52 | 444,662 |
2023-11-20 | $73.83 | $74.24 | $73.36 | $74.11 | $73.54 | 374,162 |
2023-11-17 | $73.64 | $74.07 | $73.50 | $73.84 | $73.84 | 406,740 |
2023-11-16 | $73.98 | $74.23 | $72.71 | $72.98 | $72.98 | 354,294 |
2023-11-15 | $73.90 | $75.20 | $73.77 | $74.22 | $74.22 | 231,133 |
2023-11-14 | $71.99 | $74.03 | $71.99 | $73.88 | $73.88 | 258,205 |
2023-11-13 | $69.67 | $70.33 | $69.37 | $69.86 | $69.86 | 237,403 |
2023-11-10 | $69.79 | $70.33 | $69.14 | $70.05 | $70.05 | 190,798 |
2023-11-09 | $71.00 | $71.00 | $69.33 | $69.49 | $69.49 | 216,568 |
2023-11-08 | $71.23 | $71.39 | $70.34 | $70.54 | $70.54 | 299,200 |
2023-11-07 | $71.35 | $71.63 | $71.00 | $71.21 | $71.21 | 337,435 |
2023-11-06 | $72.58 | $72.58 | $71.40 | $71.76 | $71.76 | 202,203 |
2023-11-03 | $71.69 | $73.18 | $71.69 | $72.56 | $72.56 | 265,208 |
2023-11-02 | $69.15 | $70.46 | $69.15 | $70.43 | $70.43 | 384,697 |
2023-11-01 | $67.87 | $68.29 | $67.24 | $68.28 | $68.28 | 520,007 |
2023-10-31 | $67.42 | $68.06 | $67.30 | $67.88 | $67.88 | 476,412 |
2023-10-30 | $67.29 | $67.89 | $66.78 | $67.28 | $67.28 | 316,794 |
2023-10-27 | $67.73 | $67.85 | $66.47 | $66.67 | $66.67 | 418,039 |
2023-10-26 | $67.43 | $68.27 | $67.21 | $67.61 | $67.61 | 335,026 |
2023-10-25 | $67.69 | $67.90 | $67.10 | $67.21 | $67.21 | 310,770 |
2023-10-24 | $68.46 | $68.77 | $67.86 | $68.25 | $68.25 | 276,795 |
2023-10-23 | $68.31 | $68.96 | $67.90 | $67.91 | $67.91 | 387,502 |
2023-10-20 | $69.56 | $69.70 | $68.62 | $68.68 | $68.68 | 272,315 |
2023-10-19 | $70.41 | $71.01 | $69.30 | $69.44 | $69.44 | 245,596 |
2023-10-18 | $71.28 | $71.33 | $70.44 | $70.52 | $70.52 | 164,669 |
2023-10-17 | $70.50 | $72.53 | $70.50 | $71.90 | $71.90 | 228,509 |
2023-10-16 | $70.05 | $71.10 | $69.97 | $70.88 | $70.88 | 168,179 |
2023-10-13 | $70.72 | $70.72 | $69.32 | $69.53 | $69.53 | 217,340 |
2023-10-12 | $71.81 | $71.81 | $69.85 | $70.30 | $70.30 | 325,571 |
2023-10-11 | $71.72 | $72.21 | $71.22 | $71.73 | $71.73 | 224,303 |
2023-10-10 | $70.99 | $71.99 | $70.98 | $71.55 | $71.55 | 233,949 |
2023-10-09 | $69.78 | $70.99 | $69.50 | $70.78 | $70.78 | 205,268 |
2023-10-06 | $69.54 | $70.72 | $68.90 | $70.17 | $70.17 | 269,353 |
2023-10-05 | $69.97 | $70.40 | $69.45 | $69.95 | $69.95 | 432,364 |
2023-10-04 | $70.01 | $70.31 | $69.24 | $70.13 | $70.13 | 342,570 |
2023-10-03 | $70.98 | $71.08 | $69.75 | $69.95 | $69.95 | 545,448 |
2023-10-02 | $72.26 | $72.46 | $71.05 | $71.38 | $71.38 | 256,519 |
2023-09-29 | $73.35 | $73.44 | $72.31 | $72.37 | $72.37 | 548,417 |
2023-09-28 | $71.93 | $73.11 | $71.93 | $72.72 | $72.72 | 118,902 |
2023-09-27 | $71.72 | $72.34 | $71.30 | $71.83 | $71.83 | 226,355 |
2023-09-26 | $71.94 | $72.42 | $71.19 | $71.19 | $71.19 | 182,745 |
2023-09-25 | $71.83 | $72.66 | $71.73 | $72.44 | $72.44 | 197,917 |
2023-09-22 | $72.82 | $73.10 | $72.22 | $72.22 | $72.22 | 231,406 |
2023-09-21 | $73.33 | $73.37 | $72.64 | $72.68 | $72.68 | 187,742 |
2023-09-20 | $74.69 | $75.14 | $73.73 | $73.75 | $73.75 | 192,162 |
2023-09-19 | $74.36 | $74.85 | $74.08 | $74.30 | $74.30 | 142,511 |
2023-09-18 | $74.94 | $74.94 | $74.27 | $74.27 | $74.27 | 106,853 |
2023-09-15 | $75.63 | $75.63 | $74.73 | $75.19 | $74.80 | 149,173 |
2023-09-14 | $75.07 | $75.89 | $75.07 | $75.83 | $75.44 | 210,954 |
2023-09-13 | $74.96 | $75.04 | $74.14 | $74.35 | $73.97 | 151,453 |
2023-09-12 | $74.84 | $75.21 | $74.72 | $74.80 | $74.41 | 166,399 |
2023-09-11 | $75.34 | $75.57 | $74.89 | $74.96 | $74.57 | 125,226 |
2023-09-08 | $75.25 | $75.25 | $74.62 | $74.93 | $74.54 | 121,378 |
2023-09-07 | $75.47 | $75.60 | $74.88 | $75.18 | $75.18 | 105,644 |
2023-09-06 | $76.16 | $76.64 | $75.36 | $75.82 | $75.82 | 147,989 |
2023-09-05 | $77.96 | $77.96 | $76.02 | $76.02 | $76.02 | 132,020 |
2023-09-01 | $78.33 | $79.00 | $78.32 | $78.64 | $78.64 | 128,520 |
2023-08-31 | $77.88 | $78.38 | $77.68 | $77.71 | $77.71 | 103,645 |
2023-08-30 | $77.31 | $78.06 | $77.21 | $77.79 | $77.79 | 117,738 |
2023-08-29 | $76.61 | $77.58 | $76.23 | $77.58 | $77.58 | 111,715 |
2023-08-28 | $76.21 | $77.04 | $76.19 | $76.61 | $76.61 | 282,962 |
2023-08-25 | $76.21 | $76.47 | $75.12 | $75.74 | $75.74 | 231,071 |
2023-08-24 | $76.26 | $77.08 | $75.80 | $75.88 | $75.88 | 224,594 |
2023-08-23 | $75.76 | $76.58 | $75.47 | $76.44 | $76.44 | 146,342 |
2023-08-22 | $76.21 | $76.48 | $75.44 | $75.70 | $75.70 | 177,931 |
2023-08-21 | $76.67 | $76.83 | $75.74 | $76.09 | $76.09 | 173,323 |
2023-08-18 | $75.83 | $76.90 | $75.70 | $76.62 | $76.62 | 173,244 |
2023-08-17 | $77.29 | $77.52 | $76.32 | $76.38 | $76.38 | 124,768 |
2023-08-16 | $77.84 | $78.40 | $77.00 | $77.00 | $77.00 | 147,042 |
2023-08-15 | $78.43 | $78.43 | $77.92 | $77.99 | $77.99 | 107,279 |
2023-08-14 | $79.06 | $79.06 | $78.36 | $78.95 | $78.95 | 222,155 |
2023-08-11 | $79.16 | $79.83 | $79.16 | $79.46 | $79.46 | 115,754 |
2023-08-10 | $80.22 | $81.02 | $79.21 | $79.53 | $79.53 | 160,654 |
2023-08-09 | $80.41 | $80.41 | $79.50 | $79.87 | $79.87 | 106,916 |
2023-08-08 | $80.01 | $80.49 | $79.21 | $80.45 | $80.45 | 127,570 |
2023-08-07 | $80.62 | $81.01 | $80.23 | $80.95 | $80.95 | 147,264 |
2023-08-04 | $80.35 | $81.12 | $79.95 | $80.36 | $80.36 | 157,991 |
2023-08-03 | $80.42 | $80.62 | $79.57 | $80.24 | $80.24 | 108,081 |
2023-08-02 | $80.68 | $80.91 | $80.27 | $80.62 | $80.62 | 135,153 |
2023-08-01 | $81.54 | $81.62 | $80.67 | $81.52 | $81.52 | 285,328 |
2023-07-31 | $81.29 | $81.89 | $81.24 | $81.84 | $81.84 | 149,075 |
2023-07-28 | $81.23 | $81.60 | $80.84 | $81.13 | $81.13 | 107,807 |
2023-07-27 | $81.94 | $82.00 | $80.21 | $80.48 | $80.48 | 128,909 |
2023-07-26 | $80.57 | $81.62 | $80.52 | $81.40 | $81.40 | 98,510 |
2023-07-25 | $80.52 | $81.04 | $80.33 | $80.52 | $80.52 | 130,021 |
2023-07-24 | $80.05 | $80.92 | $80.03 | $80.66 | $80.66 | 163,138 |
2023-07-21 | $81.04 | $81.04 | $79.96 | $80.05 | $80.05 | 136,916 |
2023-07-20 | $81.05 | $81.06 | $80.08 | $80.56 | $80.56 | 105,406 |
2023-07-19 | $80.50 | $81.13 | $80.28 | $81.00 | $81.00 | 116,022 |
2023-07-18 | $79.12 | $80.40 | $79.05 | $80.17 | $80.17 | 170,645 |
2023-07-17 | $78.48 | $79.34 | $78.26 | $79.05 | $79.05 | 173,028 |
2023-07-14 | $79.32 | $79.32 | $77.93 | $78.64 | $78.64 | 327,348 |
2023-07-13 | $79.24 | $79.43 | $78.73 | $79.34 | $79.34 | 632,573 |
2023-07-12 | $79.44 | $79.63 | $78.86 | $78.99 | $78.99 | 271,063 |
2023-07-11 | $77.59 | $78.26 | $77.41 | $78.13 | $78.13 | 194,121 |
2023-07-10 | $76.29 | $77.50 | $76.00 | $77.26 | $77.26 | 178,644 |
2023-07-07 | $75.55 | $77.01 | $75.55 | $76.39 | $76.39 | 171,269 |
2023-07-06 | $75.72 | $75.77 | $74.65 | $75.44 | $75.44 | 399,263 |
2023-07-05 | $77.49 | $77.49 | $76.48 | $76.66 | $76.66 | 239,435 |
2023-07-03 | $77.09 | $77.95 | $77.01 | $77.84 | $77.84 | 143,705 |
2023-06-30 | $77.91 | $77.91 | $77.04 | $77.19 | $77.19 | 431,886 |
2023-06-29 | $76.07 | $77.26 | $76.07 | $77.15 | $77.15 | 182,945 |
2023-06-28 | $75.69 | $75.89 | $75.17 | $75.89 | $75.89 | 196,812 |
2023-06-27 | $74.71 | $76.10 | $74.26 | $75.84 | $75.84 | 132,836 |
2023-06-26 | $73.82 | $74.99 | $73.82 | $74.46 | $74.46 | 166,860 |
2023-06-23 | $74.20 | $74.80 | $73.55 | $73.74 | $73.74 | 289,638 |
2023-06-22 | $75.73 | $75.73 | $74.69 | $74.98 | $74.98 | 234,104 |
2023-06-21 | $75.71 | $76.43 | $75.37 | $75.96 | $75.96 | 150,189 |
2023-06-20 | $76.19 | $76.27 | $75.62 | $76.07 | $76.07 | 182,786 |
2023-06-16 | $77.58 | $77.64 | $76.31 | $76.91 | $76.46 | 193,767 |
2023-06-15 | $76.19 | $77.25 | $76.19 | $77.24 | $77.24 | 175,126 |
2023-06-14 | $77.80 | $78.15 | $76.10 | $76.51 | $76.51 | 187,237 |
2023-06-13 | $77.28 | $78.28 | $76.99 | $77.57 | $77.57 | 208,102 |
2023-06-12 | $76.71 | $77.32 | $76.16 | $76.85 | $76.85 | 130,623 |
2023-06-09 | $77.44 | $77.44 | $76.46 | $76.63 | $76.63 | 171,693 |
2023-06-08 | $77.82 | $77.95 | $76.79 | $77.45 | $77.45 | 131,562 |
2023-06-07 | $76.55 | $78.31 | $76.55 | $78.02 | $78.02 | 240,530 |
2023-06-06 | $73.66 | $76.30 | $73.66 | $76.07 | $76.07 | 257,612 |
2023-06-05 | $75.19 | $75.19 | $73.07 | $73.78 | $73.78 | 144,600 |
2023-06-02 | $73.12 | $75.42 | $73.12 | $75.31 | $75.31 | 271,807 |
2023-06-01 | $71.74 | $72.44 | $71.14 | $72.15 | $72.15 | 150,930 |
2023-05-31 | $72.27 | $72.70 | $71.05 | $71.53 | $71.53 | 196,724 |
2023-05-30 | $73.07 | $73.27 | $72.30 | $72.53 | $72.53 | 252,895 |
2023-05-26 | $72.08 | $72.96 | $71.96 | $72.84 | $72.84 | 291,631 |
2023-05-25 | $72.42 | $72.52 | $71.33 | $72.00 | $72.00 | 293,332 |
2023-05-24 | $73.34 | $73.43 | $72.30 | $72.64 | $72.64 | 236,297 |
2023-05-23 | $73.46 | $74.76 | $73.35 | $73.56 | $73.56 | 252,593 |
2023-05-22 | $73.27 | $73.95 | $72.80 | $73.58 | $73.58 | 612,857 |
2023-05-19 | $74.27 | $74.28 | $72.70 | $73.07 | $73.07 | 440,420 |
2023-05-18 | $72.94 | $74.00 | $72.79 | $73.82 | $73.82 | 176,467 |
2023-05-17 | $71.74 | $73.30 | $71.45 | $73.18 | $73.18 | 197,016 |
2023-05-16 | $71.93 | $72.02 | $71.23 | $71.23 | $71.23 | 154,182 |
2023-05-15 | $71.90 | $72.71 | $71.76 | $72.42 | $72.42 | 164,518 |
2023-05-12 | $72.12 | $72.20 | $71.16 | $71.60 | $71.60 | 151,220 |
2023-05-11 | $71.76 | $72.00 | $71.40 | $71.89 | $71.89 | 173,840 |
2023-05-10 | $73.28 | $73.37 | $71.58 | $72.33 | $72.33 | 223,880 |
2023-05-09 | $72.31 | $72.68 | $71.74 | $72.33 | $72.33 | 274,564 |
2023-05-08 | $73.47 | $73.62 | $72.41 | $72.73 | $72.73 | 243,906 |
2023-05-05 | $72.64 | $73.29 | $72.44 | $73.15 | $73.15 | 367,163 |
2023-05-04 | $71.93 | $72.00 | $70.70 | $71.33 | $71.33 | 391,742 |
2023-05-03 | $72.74 | $73.82 | $72.35 | $72.39 | $72.39 | 222,358 |
2023-05-02 | $73.77 | $73.77 | $71.41 | $72.47 | $72.47 | 293,617 |
2023-05-01 | $74.16 | $75.12 | $73.89 | $74.12 | $74.12 | 292,931 |
2023-04-28 | $73.32 | $74.56 | $73.32 | $74.33 | $74.33 | 264,002 |
2023-04-27 | $72.46 | $73.42 | $72.16 | $73.40 | $73.40 | 207,993 |
2023-04-26 | $72.61 | $73.00 | $71.94 | $72.14 | $72.14 | 191,635 |
2023-04-25 | $74.06 | $74.15 | $72.74 | $72.78 | $72.78 | 207,143 |
2023-04-24 | $74.73 | $75.25 | $74.46 | $74.83 | $74.83 | 311,065 |
2023-04-21 | $75.09 | $75.28 | $74.21 | $74.79 | $74.79 | 340,005 |
2023-04-20 | $74.94 | $75.40 | $74.55 | $74.99 | $74.99 | 185,261 |
2023-04-19 | $74.71 | $75.63 | $74.49 | $75.50 | $75.50 | 124,790 |
2023-04-18 | $75.78 | $75.79 | $74.68 | $75.14 | $75.14 | 145,252 |
2023-04-17 | $74.96 | $75.52 | $74.73 | $75.50 | $75.50 | 179,686 |
2023-04-14 | $75.69 | $76.17 | $74.41 | $74.94 | $74.94 | 203,189 |
2023-04-13 | $75.42 | $75.75 | $74.95 | $75.52 | $75.52 | 205,461 |
2023-04-12 | $76.46 | $76.51 | $74.94 | $75.01 | $75.01 | 222,253 |
2023-04-11 | $75.39 | $76.25 | $75.31 | $75.86 | $75.86 | 189,385 |
2023-04-10 | $73.92 | $75.20 | $73.92 | $75.12 | $75.12 | 241,045 |
2023-04-06 | $74.17 | $74.40 | $73.76 | $74.22 | $74.22 | 358,611 |
2023-04-05 | $74.31 | $74.48 | $73.71 | $74.14 | $74.14 | 415,205 |
2023-04-04 | $76.25 | $76.38 | $74.21 | $74.70 | $74.70 | 255,742 |
2023-04-03 | $76.17 | $76.73 | $75.32 | $76.08 | $76.08 | 410,310 |
2023-03-31 | $75.23 | $76.18 | $74.96 | $76.18 | $76.18 | 352,965 |
2023-03-30 | $75.11 | $75.42 | $74.37 | $74.62 | $74.62 | 336,539 |
2023-03-29 | $74.87 | $74.87 | $74.01 | $74.64 | $74.64 | 244,624 |
2023-03-28 | $73.63 | $74.38 | $73.47 | $74.11 | $74.11 | 194,896 |
2023-03-27 | $74.03 | $74.28 | $73.39 | $73.87 | $73.87 | 375,804 |
2023-03-24 | $71.58 | $73.20 | $71.08 | $73.12 | $73.12 | 841,497 |
2023-03-23 | $73.57 | $74.15 | $71.71 | $72.30 | $72.30 | 509,452 |
2023-03-22 | $74.98 | $75.40 | $73.02 | $73.05 | $73.05 | 449,032 |
2023-03-21 | $75.11 | $75.99 | $74.73 | $75.07 | $75.07 | 329,600 |
2023-03-20 | $73.51 | $74.94 | $73.51 | $73.83 | $73.83 | 355,117 |
2023-03-17 | $74.67 | $74.69 | $73.01 | $73.23 | $73.23 | 210,553 |
2023-03-16 | $73.75 | $76.07 | $72.93 | $75.48 | $75.48 | 257,735 |
2023-03-15 | $73.62 | $74.50 | $73.05 | $74.48 | $74.48 | 470,149 |
2023-03-14 | $76.64 | $77.02 | $74.84 | $75.62 | $75.62 | 296,968 |
2023-03-13 | $74.67 | $75.70 | $73.81 | $74.25 | $74.25 | 673,882 |
2023-03-10 | $78.02 | $78.06 | $75.58 | $76.39 | $76.39 | 622,672 |
2023-03-09 | $80.47 | $80.55 | $78.41 | $78.42 | $78.42 | 310,732 |
2023-03-08 | $80.32 | $80.53 | $79.77 | $80.42 | $80.42 | 364,781 |
2023-03-07 | $81.10 | $81.32 | $80.03 | $80.26 | $80.26 | 226,973 |
2023-03-06 | $83.24 | $83.24 | $80.77 | $81.10 | $81.10 | 254,167 |
2023-03-03 | $82.69 | $83.47 | $82.11 | $83.30 | $83.30 | 282,731 |
2023-03-02 | $81.33 | $82.45 | $81.12 | $82.27 | $82.27 | 354,817 |
2023-03-01 | $81.66 | $82.29 | $81.31 | $81.92 | $81.92 | 169,615 |
2023-02-28 | $81.66 | $82.43 | $81.57 | $81.75 | $81.75 | 110,568 |
2023-02-27 | $82.26 | $82.56 | $81.42 | $81.62 | $81.62 | 117,988 |
2023-02-24 | $81.20 | $81.58 | $80.73 | $81.48 | $81.48 | 116,217 |
2023-02-23 | $82.43 | $82.71 | $81.23 | $82.35 | $82.35 | 165,686 |
2023-02-22 | $81.68 | $82.47 | $81.51 | $81.88 | $81.88 | 133,266 |
2023-02-21 | $83.13 | $83.34 | $81.38 | $81.50 | $81.50 | 177,323 |
2023-02-17 | $83.74 | $84.24 | $83.35 | $84.11 | $84.11 | 181,429 |
2023-02-16 | $83.65 | $84.76 | $83.19 | $84.03 | $84.03 | 231,792 |
2023-02-15 | $83.05 | $84.62 | $82.89 | $84.53 | $84.53 | 377,904 |
2023-02-14 | $83.48 | $84.42 | $82.92 | $83.66 | $83.66 | 270,461 |
2023-02-13 | $82.97 | $84.04 | $82.55 | $84.04 | $84.04 | 113,016 |
2023-02-10 | $82.47 | $82.98 | $82.31 | $82.91 | $82.91 | 127,923 |
2023-02-09 | $84.62 | $84.81 | $82.63 | $82.72 | $82.72 | 185,020 |
2023-02-08 | $84.65 | $84.75 | $83.56 | $83.83 | $83.83 | 191,173 |
2023-02-07 | $84.28 | $85.41 | $83.64 | $85.09 | $85.09 | 136,016 |
2023-02-06 | $85.36 | $85.50 | $84.23 | $84.54 | $84.54 | 201,720 |
2023-02-03 | $85.63 | $86.80 | $85.47 | $86.09 | $86.09 | 196,004 |
2023-02-02 | $85.00 | $86.96 | $84.82 | $86.64 | $86.64 | 300,566 |
2023-02-01 | $83.00 | $85.04 | $82.58 | $84.36 | $84.36 | 326,084 |
2023-01-31 | $81.05 | $83.14 | $81.05 | $83.14 | $83.14 | 288,823 |
2023-01-30 | $81.04 | $81.70 | $80.78 | $80.85 | $80.85 | 178,831 |
2023-01-27 | $80.94 | $82.00 | $80.90 | $81.74 | $81.74 | 136,981 |
2023-01-26 | $81.15 | $81.27 | $80.16 | $81.14 | $81.14 | 128,418 |
2023-01-25 | $79.59 | $80.59 | $79.14 | $80.57 | $80.57 | 195,544 |
2023-01-24 | $80.22 | $80.62 | $79.88 | $80.24 | $80.24 | 122,196 |
2023-01-23 | $79.83 | $80.93 | $79.50 | $80.64 | $80.64 | 931,135 |
2023-01-20 | $78.65 | $79.69 | $77.97 | $79.69 | $79.69 | 120,477 |
2023-01-19 | $78.38 | $78.70 | $77.67 | $78.34 | $78.34 | 1,181,240 |
2023-01-18 | $80.46 | $81.07 | $78.89 | $78.96 | $78.96 | 166,244 |
2023-01-17 | $80.33 | $80.56 | $79.93 | $80.14 | $80.14 | 166,877 |
2023-01-13 | $79.31 | $80.46 | $79.25 | $80.32 | $80.32 | 553,989 |
2023-01-12 | $79.39 | $80.09 | $78.75 | $80.01 | $80.01 | 331,799 |
2023-01-11 | $78.07 | $78.90 | $78.07 | $78.90 | $78.90 | 222,187 |
2023-01-10 | $76.63 | $77.83 | $76.46 | $77.83 | $77.83 | 217,356 |
2023-01-09 | $77.29 | $77.65 | $76.62 | $76.75 | $76.75 | 155,093 |
2023-01-06 | $75.68 | $76.90 | $75.34 | $76.75 | $76.75 | 141,022 |
2023-01-05 | $75.28 | $75.32 | $74.32 | $75.06 | $75.06 | 209,524 |
2023-01-04 | $74.94 | $76.12 | $74.94 | $75.67 | $75.67 | 384,547 |
2023-01-03 | $74.88 | $75.55 | $73.75 | $74.27 | $74.27 | 197,389 |
2022-12-30 | $73.86 | $74.37 | $73.61 | $74.22 | $74.22 | 496,517 |
2022-12-29 | $73.21 | $74.64 | $73.00 | $74.52 | $74.52 | 335,379 |
2022-12-28 | $74.18 | $74.43 | $72.66 | $72.68 | $72.68 | 164,312 |
2022-12-27 | $74.20 | $74.44 | $73.62 | $74.19 | $74.19 | 147,510 |
2022-12-23 | $73.52 | $74.18 | $73.21 | $74.18 | $74.18 | 274,169 |
2022-12-22 | $73.85 | $73.85 | $72.31 | $73.55 | $73.55 | 297,250 |
2022-12-21 | $73.96 | $74.86 | $73.95 | $74.39 | $74.39 | 262,868 |
2022-12-20 | $73.03 | $73.75 | $72.59 | $73.34 | $73.34 | 216,657 |
2022-12-19 | $73.92 | $74.08 | $72.91 | $73.16 | $73.16 | 189,356 |
2022-12-16 | $74.00 | $74.54 | $73.62 | $74.21 | $73.88 | 184,211 |
2022-12-15 | $75.76 | $75.99 | $74.77 | $75.05 | $74.72 | 167,372 |
2022-12-14 | $77.17 | $77.79 | $76.20 | $76.65 | $76.31 | 239,039 |
2022-12-13 | $79.17 | $79.49 | $76.98 | $77.21 | $76.87 | 205,918 |
2022-12-12 | $76.32 | $77.15 | $75.88 | $76.99 | $76.65 | 194,560 |
2022-12-09 | $76.71 | $77.03 | $76.16 | $76.16 | $75.82 | 80,290 |
2022-12-08 | $77.15 | $77.80 | $76.82 | $77.03 | $76.69 | 166,170 |
2022-12-07 | $76.98 | $77.56 | $76.64 | $76.65 | $76.31 | 205,933 |
2022-12-06 | $77.69 | $77.83 | $76.69 | $77.19 | $76.85 | 219,831 |
2022-12-05 | $79.24 | $79.24 | $77.42 | $77.58 | $77.24 | 198,124 |
2022-12-02 | $78.52 | $80.09 | $78.52 | $79.80 | $79.45 | 145,165 |
2022-12-01 | $80.08 | $80.55 | $79.33 | $79.53 | $79.18 | 134,222 |
2022-11-30 | $78.28 | $79.81 | $77.29 | $79.80 | $79.45 | 155,617 |
2022-11-29 | $77.79 | $78.44 | $77.75 | $78.13 | $77.78 | 103,086 |
2022-11-28 | $78.57 | $78.82 | $77.51 | $77.75 | $77.41 | 213,844 |
2022-11-25 | $79.05 | $79.55 | $79.04 | $79.24 | $78.89 | 30,942 |
2022-11-23 | $78.95 | $79.26 | $78.50 | $79.03 | $78.68 | 83,846 |
2022-11-22 | $78.68 | $79.16 | $78.46 | $79.03 | $78.68 | 189,734 |
2022-11-21 | $77.88 | $78.23 | $77.49 | $78.18 | $77.83 | 139,080 |
2022-11-18 | $78.46 | $78.80 | $77.85 | $78.32 | $77.97 | 115,326 |
2022-11-17 | $76.92 | $77.71 | $76.66 | $77.67 | $77.33 | 166,735 |
2022-11-16 | $78.65 | $78.68 | $77.83 | $77.97 | $77.63 | 199,579 |
2022-11-15 | $79.27 | $80.02 | $78.59 | $79.15 | $79.15 | 207,833 |
2022-11-14 | $78.64 | $79.42 | $78.15 | $78.15 | $78.15 | 212,471 |
2022-11-11 | $79.01 | $79.69 | $78.86 | $79.05 | $79.05 | 120,556 |
2022-11-10 | $77.28 | $78.80 | $77.22 | $78.68 | $78.68 | 417,855 |
2022-11-09 | $75.75 | $76.15 | $74.50 | $74.72 | $74.72 | 148,538 |
2022-11-08 | $76.70 | $77.23 | $75.54 | $76.37 | $76.37 | 221,568 |
2022-11-07 | $76.13 | $76.58 | $75.54 | $76.39 | $76.39 | 305,777 |
2022-11-04 | $75.47 | $76.00 | $74.40 | $75.66 | $75.66 | 235,769 |
2022-11-03 | $73.84 | $74.77 | $73.14 | $74.39 | $74.39 | 212,817 |
2022-11-02 | $76.81 | $77.37 | $74.64 | $74.72 | $74.72 | 180,785 |
2022-11-01 | $77.58 | $77.61 | $76.79 | $77.13 | $77.13 | 313,582 |
2022-10-31 | $76.41 | $77.12 | $76.15 | $76.85 | $76.85 | 159,700 |
2022-10-28 | $75.42 | $76.87 | $75.03 | $76.75 | $76.75 | 240,586 |
2022-10-27 | $75.28 | $76.36 | $75.07 | $75.22 | $75.22 | 249,193 |
2022-10-26 | $74.60 | $75.89 | $74.21 | $74.72 | $74.72 | 174,105 |
2022-10-25 | $72.78 | $74.58 | $72.53 | $74.25 | $74.25 | 193,897 |
2022-10-24 | $72.37 | $72.86 | $71.87 | $72.73 | $72.73 | 284,184 |
2022-10-21 | $70.71 | $72.30 | $70.46 | $72.13 | $72.13 | 152,000 |
2022-10-20 | $71.37 | $72.08 | $70.20 | $70.44 | $70.44 | 255,693 |
2022-10-19 | $71.65 | $72.06 | $70.50 | $71.44 | $71.44 | 359,484 |
2022-10-18 | $72.60 | $73.34 | $71.67 | $72.24 | $72.24 | 715,552 |
2022-10-17 | $70.61 | $71.54 | $70.59 | $71.29 | $71.29 | 149,499 |
2022-10-14 | $71.40 | $71.73 | $69.39 | $69.48 | $69.48 | 255,281 |
2022-10-13 | $67.92 | $71.28 | $67.50 | $70.96 | $70.96 | 172,877 |
2022-10-12 | $69.36 | $69.62 | $68.68 | $69.04 | $69.04 | 126,032 |
2022-10-11 | $68.78 | $70.12 | $68.39 | $69.41 | $69.41 | 187,735 |
2022-10-10 | $69.27 | $69.74 | $68.73 | $69.14 | $69.14 | 292,685 |
2022-10-07 | $70.01 | $70.32 | $68.75 | $69.03 | $69.03 | 130,624 |
2022-10-06 | $70.83 | $71.47 | $70.38 | $70.64 | $70.64 | 382,936 |
2022-10-05 | $70.61 | $71.36 | $70.00 | $71.16 | $71.16 | 216,487 |
2022-10-04 | $70.03 | $71.55 | $70.03 | $71.49 | $71.49 | 218,382 |
2022-10-03 | $68.08 | $69.24 | $67.30 | $68.86 | $68.86 | 257,394 |
2022-09-30 | $67.52 | $68.71 | $67.11 | $67.14 | $67.14 | 448,078 |
2022-09-29 | $68.35 | $68.35 | $66.84 | $67.68 | $67.68 | 182,473 |
2022-09-28 | $67.78 | $69.53 | $67.49 | $69.16 | $69.16 | 315,291 |
2022-09-27 | $68.07 | $68.57 | $66.88 | $67.40 | $67.40 | 288,552 |
2022-09-26 | $68.20 | $69.24 | $67.21 | $67.42 | $67.42 | 401,464 |
2022-09-23 | $69.36 | $69.36 | $67.64 | $68.52 | $68.52 | 323,604 |
2022-09-22 | $71.57 | $71.69 | $70.05 | $70.26 | $70.26 | 251,892 |
2022-09-21 | $72.99 | $73.47 | $71.63 | $71.63 | $71.63 | 214,926 |
2022-09-20 | $72.84 | $72.84 | $71.94 | $72.50 | $72.50 | 128,746 |
2022-09-19 | $71.87 | $73.54 | $71.87 | $73.44 | $73.44 | 189,335 |
2022-09-16 | $72.43 | $72.91 | $71.84 | $72.87 | $72.53 | 155,530 |
2022-09-15 | $73.43 | $74.34 | $73.04 | $73.31 | $73.31 | 135,931 |
2022-09-14 | $74.08 | $74.20 | $73.05 | $73.86 | $73.86 | 221,966 |
2022-09-13 | $75.19 | $75.60 | $73.61 | $73.87 | $73.87 | 150,409 |
2022-09-12 | $76.34 | $77.04 | $76.32 | $76.83 | $76.83 | 155,378 |
2022-09-09 | $74.99 | $75.91 | $74.93 | $75.85 | $75.85 | 141,862 |
2022-09-08 | $73.76 | $74.39 | $73.23 | $74.33 | $74.33 | 552,675 |
2022-09-07 | $72.76 | $74.36 | $72.74 | $74.30 | $74.30 | 120,729 |
2022-09-06 | $74.30 | $74.34 | $72.53 | $72.94 | $72.94 | 593,771 |
2022-09-02 | $75.27 | $75.50 | $73.68 | $74.02 | $74.02 | 153,820 |
2022-09-01 | $74.69 | $74.86 | $73.75 | $74.48 | $74.48 | 306,432 |
2022-08-31 | $76.15 | $76.16 | $75.29 | $75.34 | $75.34 | 123,065 |
2022-08-30 | $77.44 | $77.44 | $75.90 | $76.10 | $76.10 | 205,996 |
2022-08-29 | $77.43 | $77.93 | $77.12 | $77.31 | $77.31 | 114,536 |
2022-08-26 | $80.39 | $80.39 | $77.95 | $78.01 | $78.01 | 110,038 |
2022-08-25 | $79.15 | $80.49 | $78.95 | $80.40 | $80.40 | 482,223 |
2022-08-24 | $78.66 | $79.10 | $78.37 | $78.93 | $78.93 | 81,472 |
2022-08-23 | $78.97 | $79.52 | $78.67 | $78.76 | $78.76 | 78,447 |
2022-08-22 | $79.53 | $79.53 | $78.60 | $78.83 | $78.83 | 98,072 |
2022-08-19 | $81.21 | $81.26 | $80.25 | $80.53 | $80.53 | 79,626 |
2022-08-18 | $81.48 | $82.06 | $81.23 | $81.90 | $81.90 | 97,596 |
2022-08-17 | $81.66 | $81.93 | $80.92 | $81.39 | $81.39 | 84,934 |
2022-08-16 | $81.69 | $82.75 | $81.62 | $82.32 | $82.32 | 136,815 |
2022-08-15 | $80.91 | $81.92 | $80.74 | $81.85 | $81.85 | 143,463 |
2022-08-12 | $80.68 | $81.67 | $80.46 | $81.62 | $81.62 | 157,781 |
2022-08-11 | $80.03 | $80.98 | $80.03 | $80.32 | $80.32 | 169,407 |
2022-08-10 | $79.28 | $79.84 | $79.13 | $79.68 | $79.68 | 294,756 |
2022-08-09 | $78.68 | $78.76 | $77.73 | $78.11 | $78.11 | 217,501 |
2022-08-08 | $78.48 | $79.41 | $78.46 | $78.77 | $78.77 | 151,105 |
2022-08-05 | $77.16 | $78.17 | $77.01 | $78.12 | $78.12 | 249,560 |
2022-08-04 | $78.59 | $78.59 | $77.66 | $77.75 | $77.75 | 339,509 |
2022-08-03 | $78.42 | $78.75 | $77.94 | $78.55 | $78.55 | 250,514 |
2022-08-02 | $78.59 | $78.90 | $77.95 | $78.02 | $78.02 | 130,227 |
2022-08-01 | $77.97 | $79.30 | $77.49 | $78.89 | $78.89 | 289,426 |
2022-07-29 | $77.99 | $78.76 | $77.80 | $78.57 | $78.57 | 213,087 |
2022-07-28 | $77.29 | $77.95 | $76.49 | $77.87 | $77.87 | 206,337 |
2022-07-27 | $75.83 | $77.25 | $75.62 | $76.97 | $76.97 | 529,929 |
2022-07-26 | $75.44 | $75.75 | $75.18 | $75.30 | $75.30 | 127,310 |
2022-07-25 | $75.33 | $75.94 | $74.98 | $75.74 | $75.74 | 117,476 |
2022-07-22 | $75.62 | $75.96 | $74.44 | $75.06 | $75.06 | 184,872 |
2022-07-21 | $75.19 | $75.50 | $74.11 | $75.43 | $75.43 | 305,385 |
2022-07-20 | $74.93 | $75.78 | $74.57 | $75.67 | $75.67 | 157,306 |
2022-07-19 | $73.27 | $75.10 | $73.27 | $74.95 | $74.95 | 317,228 |
2022-07-18 | $73.11 | $73.62 | $72.31 | $72.51 | $72.51 | 208,965 |
2022-07-15 | $71.69 | $72.57 | $71.05 | $72.37 | $72.37 | 365,210 |
2022-07-14 | $70.60 | $71.00 | $69.90 | $70.98 | $70.98 | 219,730 |
2022-07-13 | $71.19 | $71.93 | $70.73 | $71.68 | $71.68 | 189,198 |
2022-07-12 | $71.68 | $72.61 | $71.61 | $71.91 | $71.91 | 171,025 |
2022-07-11 | $72.19 | $72.57 | $71.65 | $71.83 | $71.83 | 199,278 |
2022-07-08 | $72.90 | $73.26 | $72.17 | $72.70 | $72.70 | 163,566 |
2022-07-07 | $72.38 | $73.21 | $72.38 | $72.94 | $72.94 | 365,167 |
2022-07-06 | $72.66 | $72.75 | $71.00 | $71.78 | $71.78 | 882,497 |
2022-07-05 | $72.15 | $72.82 | $70.75 | $72.79 | $72.79 | 1,003,714 |
2022-07-01 | $72.12 | $73.36 | $71.54 | $73.25 | $73.25 | 269,214 |
2022-06-30 | $71.64 | $73.00 | $71.15 | $72.41 | $72.41 | 308,179 |
2022-06-29 | $73.26 | $73.26 | $71.88 | $72.53 | $72.53 | 156,496 |
2022-06-28 | $74.81 | $75.44 | $73.29 | $73.29 | $73.29 | 209,543 |
2022-06-27 | $73.94 | $74.83 | $73.68 | $74.33 | $74.33 | 367,189 |
2022-06-24 | $71.96 | $73.83 | $71.90 | $73.72 | $73.72 | 773,855 |
2022-06-23 | $71.62 | $71.66 | $70.47 | $71.45 | $71.45 | 357,092 |
2022-06-22 | $70.72 | $71.88 | $70.68 | $71.42 | $71.42 | 343,462 |
2022-06-21 | $71.60 | $72.31 | $70.92 | $71.55 | $71.55 | 493,183 |
2022-06-17 | $70.69 | $71.66 | $70.13 | $70.88 | $70.54 | 236,302 |
2022-06-16 | $72.50 | $72.59 | $70.09 | $70.38 | $70.04 | 340,810 |
2022-06-15 | $73.95 | $74.84 | $73.00 | $74.01 | $73.66 | 207,582 |
2022-06-14 | $73.91 | $74.24 | $72.79 | $73.35 | $73.00 | 277,251 |
2022-06-13 | $75.34 | $75.67 | $73.37 | $73.68 | $73.33 | 313,142 |
2022-06-10 | $77.83 | $78.13 | $76.70 | $77.09 | $76.72 | 487,973 |
2022-06-09 | $80.16 | $80.16 | $78.92 | $78.99 | $78.61 | 140,975 |
2022-06-08 | $81.48 | $81.48 | $80.09 | $80.44 | $80.06 | 165,302 |
2022-06-07 | $80.48 | $81.78 | $80.20 | $81.78 | $81.39 | 249,354 |
2022-06-06 | $80.96 | $81.18 | $80.28 | $80.95 | $80.56 | 110,086 |
2022-06-03 | $80.57 | $80.61 | $79.96 | $80.34 | $79.96 | 310,728 |
2022-06-02 | $79.88 | $81.01 | $79.50 | $80.99 | $80.60 | 247,660 |
2022-06-01 | $80.26 | $80.34 | $78.57 | $79.68 | $79.30 | 234,911 |
2022-05-31 | $80.23 | $80.45 | $79.42 | $79.81 | $79.43 | 194,937 |
2022-05-27 | $79.53 | $80.64 | $79.46 | $80.64 | $80.25 | 186,554 |
2022-05-26 | $78.29 | $79.54 | $78.29 | $79.15 | $78.77 | 207,801 |
2022-05-25 | $76.19 | $78.15 | $76.03 | $77.71 | $77.34 | 144,334 |
2022-05-24 | $76.45 | $76.48 | $74.73 | $76.26 | $75.90 | 486,157 |
2022-05-23 | $76.73 | $77.42 | $75.96 | $76.86 | $76.49 | 290,263 |
2022-05-20 | $77.21 | $77.39 | $74.51 | $75.94 | $75.58 | 220,022 |
2022-05-19 | $76.50 | $77.42 | $76.02 | $76.49 | $76.12 | 177,611 |
2022-05-18 | $78.30 | $78.78 | $76.72 | $77.07 | $76.70 | 179,646 |
2022-05-17 | $77.84 | $79.05 | $77.79 | $78.99 | $78.61 | 178,857 |
2022-05-16 | $76.54 | $77.23 | $76.16 | $76.70 | $76.33 | 250,819 |
2022-05-13 | $75.92 | $77.14 | $75.74 | $76.63 | $76.26 | 248,669 |
2022-05-12 | $74.09 | $75.34 | $73.71 | $75.11 | $74.75 | 265,549 |
2022-05-11 | $75.47 | $76.91 | $74.28 | $74.46 | $74.10 | 338,198 |
2022-05-10 | $76.67 | $76.97 | $73.97 | $75.24 | $74.88 | 314,262 |
2022-05-09 | $76.99 | $77.36 | $75.62 | $75.95 | $75.59 | 372,695 |
2022-05-06 | $78.33 | $78.82 | $77.13 | $77.94 | $77.57 | 498,919 |
2022-05-05 | $80.43 | $80.43 | $77.75 | $78.59 | $78.21 | 722,768 |
2022-05-04 | $79.49 | $81.31 | $78.64 | $81.22 | $80.83 | 336,818 |
2022-05-03 | $78.57 | $79.65 | $78.16 | $79.33 | $78.95 | 725,275 |
2022-05-02 | $78.04 | $79.05 | $76.95 | $78.48 | $78.10 | 386,988 |
2022-04-29 | $79.91 | $80.40 | $77.91 | $78.06 | $77.69 | 171,438 |
2022-04-28 | $79.29 | $80.49 | $78.06 | $80.20 | $79.82 | 196,418 |
2022-04-27 | $79.07 | $79.56 | $78.25 | $78.58 | $78.20 | 160,145 |
2022-04-26 | $80.39 | $80.50 | $78.82 | $78.92 | $78.54 | 199,355 |
2022-04-25 | $80.24 | $81.03 | $78.96 | $80.91 | $80.52 | 603,475 |
2022-04-22 | $82.56 | $82.70 | $80.93 | $80.98 | $80.59 | 142,598 |
2022-04-21 | $84.65 | $84.89 | $82.60 | $82.90 | $82.50 | 544,075 |
2022-04-20 | $83.91 | $84.49 | $83.85 | $84.00 | $83.60 | 100,315 |
2022-04-19 | $82.05 | $83.70 | $82.05 | $83.35 | $82.95 | 104,807 |
2022-04-18 | $82.05 | $82.43 | $81.65 | $81.98 | $81.59 | 116,370 |
2022-04-14 | $82.48 | $83.00 | $82.07 | $82.18 | $81.79 | 150,748 |
2022-04-13 | $81.13 | $82.58 | $81.13 | $82.41 | $82.02 | 144,324 |
2022-04-12 | $81.09 | $82.17 | $80.76 | $81.02 | $80.63 | 139,208 |
2022-04-11 | $80.62 | $81.78 | $80.38 | $80.42 | $80.04 | 176,790 |
2022-04-08 | $81.05 | $81.61 | $80.58 | $80.78 | $80.39 | 114,706 |
2022-04-07 | $81.30 | $81.36 | $80.05 | $80.99 | $80.60 | 182,856 |
2022-04-06 | $81.49 | $81.75 | $80.84 | $81.25 | $80.86 | 437,328 |
2022-04-05 | $83.82 | $84.30 | $81.75 | $81.93 | $81.54 | 182,168 |
2022-04-04 | $84.28 | $84.28 | $82.95 | $83.80 | $83.40 | 284,318 |
2022-04-01 | $83.60 | $84.12 | $83.16 | $84.10 | $83.70 | 310,786 |
2022-03-31 | $83.95 | $84.52 | $83.27 | $83.33 | $82.93 | 402,932 |
2022-03-30 | $85.36 | $85.63 | $83.77 | $84.10 | $83.70 | 164,861 |
2022-03-29 | $84.17 | $85.71 | $84.13 | $85.51 | $85.10 | 380,524 |
2022-03-28 | $83.94 | $84.00 | $82.96 | $83.62 | $83.22 | 93,218 |
2022-03-25 | $83.33 | $84.20 | $83.23 | $84.15 | $83.75 | 570,307 |
2022-03-24 | $83.08 | $83.24 | $82.53 | $83.23 | $82.83 | 94,711 |
2022-03-23 | $83.77 | $83.90 | $82.64 | $82.70 | $82.30 | 125,119 |
2022-03-22 | $84.12 | $85.00 | $83.63 | $84.05 | $83.65 | 97,122 |
2022-03-21 | $84.06 | $84.85 | $83.33 | $83.75 | $83.35 | 131,755 |
2022-03-18 | $83.54 | $84.20 | $83.08 | $84.11 | $83.63 | 110,872 |
2022-03-17 | $82.92 | $84.12 | $82.57 | $84.00 | $83.52 | 94,724 |
2022-03-16 | $82.16 | $83.26 | $81.58 | $83.26 | $82.79 | 167,163 |
2022-03-15 | $81.10 | $81.65 | $80.59 | $81.47 | $81.01 | 155,107 |
2022-03-14 | $81.97 | $82.11 | $80.60 | $80.98 | $80.52 | 121,648 |
2022-03-11 | $82.80 | $83.21 | $81.70 | $81.73 | $81.27 | 107,801 |
2022-03-10 | $81.46 | $82.55 | $81.37 | $82.55 | $82.08 | 171,510 |
2022-03-09 | $82.26 | $82.93 | $82.09 | $82.41 | $81.94 | 208,182 |
2022-03-08 | $81.11 | $82.73 | $80.96 | $81.11 | $80.65 | 190,070 |
2022-03-07 | $82.72 | $82.78 | $80.82 | $80.87 | $80.41 | 366,727 |
2022-03-04 | $82.61 | $82.63 | $81.61 | $82.55 | $82.08 | 140,938 |
2022-03-03 | $83.78 | $83.78 | $82.59 | $83.32 | $82.85 | 119,017 |
2022-03-02 | $81.84 | $83.88 | $81.79 | $83.50 | $83.03 | 130,971 |
2022-03-01 | $82.95 | $83.23 | $80.82 | $81.38 | $80.92 | 268,018 |
2022-02-28 | $82.01 | $83.24 | $82.01 | $83.04 | $82.57 | 246,608 |
2022-02-25 | $81.16 | $82.82 | $81.00 | $82.71 | $82.24 | 277,530 |
2022-02-24 | $78.41 | $81.03 | $78.01 | $80.83 | $80.37 | 336,638 |
2022-02-23 | $81.51 | $81.80 | $79.74 | $79.85 | $79.40 | 160,377 |
2022-02-22 | $81.94 | $82.10 | $80.47 | $80.85 | $80.39 | 156,802 |
2022-02-18 | $82.29 | $83.02 | $81.74 | $81.96 | $81.49 | 162,622 |
2022-02-17 | $83.24 | $83.24 | $82.10 | $82.49 | $82.02 | 116,815 |
2022-02-16 | $83.10 | $83.97 | $82.79 | $83.71 | $83.23 | 128,386 |
2022-02-15 | $82.16 | $83.40 | $82.15 | $83.32 | $82.85 | 134,566 |
2022-02-14 | $81.68 | $82.38 | $81.02 | $81.45 | $80.99 | 166,430 |
2022-02-11 | $81.60 | $82.73 | $80.91 | $81.66 | $81.20 | 141,242 |
2022-02-10 | $81.52 | $83.15 | $81.05 | $81.48 | $81.02 | 144,663 |
2022-02-09 | $82.36 | $82.72 | $82.19 | $82.48 | $82.01 | 165,840 |
2022-02-08 | $80.60 | $81.98 | $80.60 | $81.82 | $81.35 | 196,803 |
2022-02-07 | $80.16 | $80.96 | $79.99 | $80.37 | $79.91 | 245,350 |
2022-02-04 | $80.22 | $80.75 | $78.96 | $80.19 | $79.73 | 1,141,431 |
2022-02-03 | $80.79 | $81.65 | $80.26 | $80.44 | $79.98 | 223,840 |
2022-02-02 | $81.93 | $82.01 | $80.66 | $81.40 | $80.94 | 204,724 |
2022-02-01 | $81.23 | $81.90 | $80.19 | $81.81 | $81.35 | 392,640 |
2022-01-31 | $79.30 | $81.14 | $79.19 | $81.08 | $80.62 | 329,559 |
2022-01-28 | $78.91 | $79.79 | $77.29 | $79.75 | $79.30 | 634,704 |
2022-01-27 | $80.81 | $81.63 | $78.40 | $78.85 | $78.40 | 377,764 |
2022-01-26 | $82.53 | $83.12 | $79.50 | $80.29 | $79.83 | 217,649 |
2022-01-25 | $81.07 | $82.54 | $79.59 | $81.70 | $81.24 | 232,955 |
2022-01-24 | $79.57 | $82.36 | $78.87 | $82.13 | $81.66 | 438,663 |
2022-01-21 | $81.08 | $82.60 | $80.44 | $80.47 | $80.01 | 310,365 |
2022-01-20 | $83.49 | $84.38 | $81.29 | $81.43 | $80.97 | 264,773 |
2022-01-19 | $84.98 | $84.98 | $83.11 | $83.22 | $82.75 | 211,512 |
2022-01-18 | $85.97 | $85.97 | $84.47 | $84.55 | $84.07 | 255,810 |
2022-01-14 | $85.38 | $86.47 | $85.15 | $86.47 | $85.98 | 248,873 |
2022-01-13 | $85.81 | $86.88 | $85.73 | $85.97 | $85.48 | 180,100 |
2022-01-12 | $86.42 | $86.52 | $85.12 | $85.59 | $85.10 | 246,889 |
2022-01-11 | $85.73 | $86.27 | $84.74 | $86.01 | $85.52 | 167,800 |
2022-01-10 | $85.57 | $85.71 | $84.59 | $85.62 | $85.13 | 250,454 |
2022-01-07 | $86.20 | $86.65 | $85.74 | $85.86 | $85.37 | 158,311 |
2022-01-06 | $85.98 | $86.66 | $85.49 | $86.18 | $85.69 | 135,459 |
2022-01-05 | $87.23 | $87.78 | $85.52 | $85.62 | $85.13 | 197,463 |
2022-01-04 | $86.50 | $87.54 | $86.50 | $87.08 | $86.59 | 217,392 |
2022-01-03 | $85.28 | $86.78 | $85.28 | $86.08 | $85.59 | 318,007 |
2021-12-31 | $84.70 | $85.14 | $84.41 | $84.72 | $84.24 | 1,388,247 |
2021-12-30 | $85.20 | $85.88 | $84.83 | $84.91 | $84.43 | 151,641 |
2021-12-29 | $84.94 | $85.37 | $84.81 | $85.15 | $84.67 | 115,817 |
2021-12-28 | $84.91 | $85.71 | $84.71 | $84.98 | $84.50 | 182,423 |
2021-12-27 | $84.30 | $85.08 | $83.59 | $85.03 | $84.55 | 232,118 |
2021-12-23 | $84.17 | $84.51 | $83.87 | $84.18 | $83.70 | 180,325 |
2021-12-22 | $82.83 | $83.74 | $82.53 | $83.74 | $83.26 | 718,011 |
2021-12-21 | $81.14 | $82.93 | $81.14 | $82.91 | $82.44 | 406,717 |
2021-12-20 | $80.73 | $81.14 | $79.02 | $80.48 | $80.02 | 513,581 |
2021-12-17 | $82.26 | $83.37 | $81.65 | $82.67 | $81.44 | 167,125 |
2021-12-16 | $84.44 | $84.65 | $82.41 | $82.73 | $81.50 | 247,774 |
2021-12-15 | $82.98 | $84.10 | $81.89 | $83.73 | $82.49 | 185,562 |
2021-12-14 | $82.74 | $84.26 | $82.74 | $82.88 | $81.65 | 199,771 |
2021-12-13 | $84.47 | $84.55 | $82.90 | $83.21 | $81.98 | 155,758 |
2021-12-10 | $85.28 | $85.51 | $83.92 | $84.82 | $83.56 | 116,924 |
2021-12-09 | $85.23 | $85.44 | $84.69 | $84.69 | $83.43 | 111,007 |
2021-12-08 | $85.92 | $86.25 | $85.60 | $85.85 | $84.58 | 152,911 |
2021-12-07 | $85.85 | $86.57 | $85.18 | $85.56 | $84.29 | 167,555 |
2021-12-06 | $83.65 | $85.50 | $83.45 | $84.72 | $83.46 | 168,022 |
2021-12-03 | $83.85 | $84.02 | $82.01 | $82.63 | $81.41 | 177,166 |
2021-12-02 | $81.37 | $83.91 | $81.21 | $83.48 | $82.24 | 228,167 |
2021-12-01 | $83.95 | $84.64 | $80.94 | $80.97 | $79.77 | 333,991 |
2021-11-30 | $83.13 | $83.48 | $81.53 | $82.24 | $81.02 | 230,140 |
2021-11-29 | $85.82 | $85.82 | $83.61 | $84.10 | $82.85 | 192,524 |
2021-11-26 | $85.41 | $85.41 | $83.00 | $84.53 | $83.28 | 147,654 |
2021-11-24 | $87.84 | $88.27 | $87.64 | $88.13 | $86.82 | 110,307 |
2021-11-23 | $88.33 | $88.77 | $87.93 | $88.44 | $87.13 | 113,614 |
2021-11-22 | $87.80 | $89.26 | $87.61 | $88.16 | $86.85 | 119,395 |
2021-11-19 | $87.62 | $87.75 | $86.91 | $87.10 | $85.81 | 115,863 |
2021-11-18 | $88.98 | $89.11 | $87.76 | $88.42 | $87.11 | 133,958 |
2021-11-17 | $89.51 | $89.51 | $88.23 | $88.60 | $87.29 | 267,826 |
2021-11-16 | $89.47 | $90.00 | $89.18 | $89.68 | $88.35 | 150,167 |
2021-11-15 | $89.97 | $90.13 | $89.25 | $89.66 | $88.33 | 266,316 |
2021-11-12 | $90.11 | $90.12 | $89.46 | $89.52 | $88.19 | 98,076 |
2021-11-11 | $89.56 | $90.25 | $89.25 | $89.83 | $88.50 | 139,234 |
2021-11-10 | $89.76 | $90.29 | $89.08 | $89.26 | $87.94 | 220,186 |
2021-11-09 | $89.95 | $90.26 | $89.31 | $90.07 | $88.73 | 118,659 |
2021-11-08 | $90.79 | $91.11 | $90.03 | $90.21 | $88.87 | 137,476 |
2021-11-05 | $89.15 | $90.53 | $89.15 | $90.28 | $88.94 | 131,195 |
2021-11-04 | $88.89 | $89.35 | $87.64 | $88.13 | $86.82 | 158,956 |
2021-11-03 | $86.58 | $89.13 | $86.58 | $88.51 | $87.20 | 125,661 |
2021-11-02 | $86.97 | $86.97 | $86.21 | $86.57 | $85.29 | 142,884 |
2021-11-01 | $84.69 | $86.84 | $84.69 | $86.78 | $85.49 | 602,373 |
2021-10-29 | $84.56 | $84.91 | $83.89 | $84.31 | $83.06 | 173,157 |
2021-10-28 | $83.70 | $84.67 | $83.70 | $84.64 | $83.39 | 83,200 |
2021-10-27 | $84.92 | $84.92 | $83.36 | $83.36 | $82.12 | 123,830 |
2021-10-26 | $86.46 | $86.46 | $85.08 | $85.17 | $83.91 | 2,094,020 |
2021-10-25 | $85.72 | $86.32 | $85.50 | $86.27 | $84.99 | 948,222 |
2021-10-22 | $85.53 | $85.83 | $84.97 | $85.52 | $84.25 | 173,047 |
2021-10-21 | $85.30 | $85.73 | $84.77 | $85.43 | $84.16 | 143,709 |
2021-10-20 | $84.49 | $85.46 | $84.10 | $85.31 | $84.05 | 112,985 |
2021-10-19 | $85.12 | $85.12 | $84.04 | $84.57 | $83.32 | 104,869 |
2021-10-18 | $84.27 | $85.05 | $84.26 | $84.70 | $83.44 | 76,602 |
2021-10-15 | $85.74 | $86.06 | $84.56 | $84.56 | $83.31 | 101,750 |
2021-10-14 | $84.68 | $84.92 | $84.28 | $84.80 | $83.54 | 89,938 |
2021-10-13 | $84.07 | $84.07 | $82.73 | $83.83 | $82.59 | 104,997 |
2021-10-12 | $83.92 | $84.24 | $83.60 | $83.96 | $82.72 | 90,632 |
2021-10-11 | $84.56 | $85.07 | $83.75 | $83.80 | $82.56 | 76,533 |
2021-10-08 | $84.72 | $85.08 | $84.33 | $84.37 | $83.12 | 90,326 |
2021-10-07 | $84.03 | $85.13 | $83.96 | $84.62 | $83.37 | 248,615 |
2021-10-06 | $83.25 | $83.63 | $82.00 | $83.34 | $82.10 | 143,173 |
2021-10-05 | $84.22 | $84.70 | $83.60 | $84.14 | $82.89 | 110,399 |
2021-10-04 | $83.72 | $84.54 | $83.42 | $83.90 | $82.66 | 234,674 |
2021-10-01 | $82.30 | $84.32 | $82.05 | $83.70 | $82.46 | 663,966 |
2021-09-30 | $83.80 | $83.82 | $81.96 | $81.96 | $80.75 | 239,171 |
2021-09-29 | $83.49 | $83.91 | $82.86 | $83.57 | $82.33 | 110,619 |
2021-09-28 | $84.00 | $84.47 | $83.00 | $83.18 | $81.95 | 151,740 |
2021-09-27 | $82.47 | $84.83 | $82.47 | $84.11 | $82.86 | 118,940 |
2021-09-24 | $81.64 | $82.70 | $81.64 | $82.18 | $80.96 | 121,867 |
2021-09-23 | $80.92 | $82.62 | $80.80 | $82.01 | $80.79 | 188,840 |
2021-09-22 | $79.51 | $81.13 | $79.51 | $80.35 | $79.16 | 262,567 |
2021-09-21 | $79.81 | $79.96 | $78.45 | $78.99 | $77.82 | 206,519 |
2021-09-20 | $78.81 | $79.38 | $78.05 | $79.23 | $78.06 | 385,632 |
2021-09-17 | $80.83 | $81.23 | $80.13 | $80.83 | $79.37 | 108,245 |
2021-09-16 | $81.22 | $81.45 | $80.29 | $80.88 | $79.42 | 163,469 |
2021-09-15 | $80.26 | $81.33 | $80.17 | $81.18 | $79.72 | 167,708 |
2021-09-14 | $81.75 | $81.75 | $79.82 | $80.15 | $78.71 | 161,320 |
2021-09-13 | $81.07 | $81.43 | $80.58 | $81.34 | $79.87 | 124,605 |
2021-09-10 | $82.05 | $82.22 | $80.44 | $80.45 | $79.00 | 85,059 |
2021-09-09 | $81.68 | $82.44 | $81.42 | $81.60 | $80.13 | 115,144 |
2021-09-08 | $82.39 | $82.57 | $81.45 | $81.68 | $80.21 | 346,199 |
2021-09-07 | $83.27 | $83.61 | $82.58 | $82.61 | $81.12 | 113,063 |
2021-09-03 | $83.63 | $83.79 | $82.93 | $83.32 | $81.82 | 77,154 |
2021-09-02 | $83.97 | $84.46 | $83.59 | $83.91 | $82.40 | 80,657 |
2021-09-01 | $83.78 | $83.90 | $82.88 | $83.58 | $82.07 | 182,972 |
2021-08-31 | $83.39 | $83.80 | $82.90 | $83.57 | $82.06 | 100,166 |
2021-08-30 | $84.55 | $84.55 | $83.37 | $83.42 | $81.92 | 133,213 |
2021-08-27 | $81.96 | $84.47 | $81.96 | $84.27 | $82.75 | 147,956 |
2021-08-26 | $82.68 | $82.79 | $81.66 | $81.77 | $80.30 | 120,585 |
2021-08-25 | $82.60 | $83.45 | $82.25 | $82.85 | $81.36 | 114,009 |
2021-08-24 | $82.12 | $82.71 | $81.88 | $82.52 | $81.03 | 149,932 |
2021-08-23 | $81.55 | $81.99 | $81.21 | $81.80 | $80.33 | 100,582 |
2021-08-20 | $79.65 | $81.02 | $79.43 | $80.85 | $79.39 | 141,039 |
2021-08-19 | $79.68 | $80.21 | $79.06 | $79.68 | $78.24 | 124,544 |
2021-08-18 | $81.01 | $81.80 | $80.41 | $80.48 | $79.03 | 215,180 |
2021-08-17 | $81.62 | $81.81 | $80.26 | $81.22 | $79.76 | 230,140 |
2021-08-16 | $82.37 | $82.73 | $81.56 | $82.35 | $80.87 | 114,801 |
2021-08-13 | $83.56 | $83.56 | $82.77 | $82.91 | $81.42 | 98,349 |
2021-08-12 | $84.12 | $84.20 | $82.99 | $83.55 | $82.04 | 90,201 |
2021-08-11 | $83.27 | $84.04 | $82.62 | $84.00 | $82.49 | 116,999 |
2021-08-10 | $82.14 | $83.34 | $81.87 | $83.14 | $81.64 | 100,671 |
2021-08-09 | $82.52 | $82.52 | $81.61 | $81.98 | $80.50 | 194,862 |
2021-08-06 | $82.30 | $83.21 | $82.20 | $82.74 | $81.25 | 115,752 |
2021-08-05 | $80.69 | $81.88 | $80.69 | $81.56 | $80.09 | 155,697 |
2021-08-04 | $81.38 | $81.65 | $80.26 | $80.27 | $78.82 | 152,097 |
2021-08-03 | $81.71 | $82.30 | $80.40 | $82.15 | $80.67 | 214,380 |
2021-08-02 | $82.34 | $83.87 | $81.34 | $81.45 | $79.98 | 601,379 |
2021-07-30 | $82.30 | $83.16 | $81.66 | $81.93 | $80.45 | 127,483 |
2021-07-29 | $82.46 | $83.19 | $82.20 | $82.63 | $81.14 | 201,753 |
2021-07-28 | $81.71 | $82.43 | $80.47 | $81.68 | $80.21 | 115,388 |
2021-07-27 | $81.37 | $81.56 | $80.57 | $81.23 | $79.77 | 108,651 |
2021-07-26 | $81.20 | $82.26 | $81.20 | $81.88 | $80.40 | 115,252 |
2021-07-23 | $80.93 | $81.11 | $79.95 | $80.92 | $79.46 | 89,517 |
2021-07-22 | $81.76 | $81.81 | $80.01 | $80.37 | $78.92 | 165,412 |
2021-07-21 | $81.19 | $82.70 | $81.19 | $82.08 | $80.60 | 136,542 |
2021-07-20 | $78.37 | $81.33 | $78.21 | $80.64 | $79.19 | 248,192 |
2021-07-19 | $78.83 | $79.36 | $77.57 | $78.25 | $76.84 | 552,803 |
2021-07-16 | $82.58 | $82.58 | $80.22 | $80.37 | $78.92 | 247,335 |
2021-07-15 | $81.68 | $82.36 | $80.99 | $81.84 | $80.37 | 553,580 |
2021-07-14 | $83.59 | $84.22 | $82.12 | $82.24 | $80.76 | 216,811 |
2021-07-13 | $84.43 | $84.77 | $83.03 | $83.10 | $81.60 | 186,965 |
2021-07-12 | $84.00 | $84.93 | $83.49 | $84.88 | $83.35 | 159,632 |
2021-07-09 | $82.95 | $84.36 | $82.95 | $84.33 | $82.81 | 116,872 |
2021-07-08 | $81.54 | $83.03 | $80.88 | $81.97 | $80.49 | 235,434 |
2021-07-07 | $83.50 | $83.91 | $82.36 | $83.07 | $81.57 | 190,507 |
2021-07-06 | $85.45 | $85.45 | $82.83 | $83.76 | $82.25 | 232,375 |
2021-07-02 | $86.59 | $86.59 | $85.29 | $85.38 | $83.84 | 164,417 |
2021-07-01 | $86.40 | $86.70 | $85.94 | $86.49 | $84.93 | 736,263 |
2021-06-30 | $84.98 | $85.94 | $84.87 | $85.71 | $84.17 | 395,097 |
2021-06-29 | $85.92 | $86.21 | $84.99 | $85.14 | $83.61 | 140,893 |
2021-06-28 | $87.13 | $87.13 | $84.90 | $85.53 | $83.99 | 223,531 |
2021-06-25 | $87.20 | $87.89 | $87.03 | $87.09 | $85.52 | 175,088 |
2021-06-24 | $86.36 | $87.10 | $85.77 | $87.01 | $85.44 | 137,678 |
2021-06-23 | $85.87 | $86.52 | $85.78 | $85.78 | $84.23 | 209,076 |
2021-06-22 | $85.39 | $85.98 | $84.61 | $85.71 | $84.17 | 159,482 |
2021-06-21 | $83.87 | $85.62 | $83.87 | $85.39 | $83.85 | 198,410 |
2021-06-18 | $84.71 | $85.24 | $83.34 | $83.44 | $81.65 | 346,297 |
2021-06-17 | $88.05 | $88.27 | $85.03 | $85.86 | $84.02 | 324,992 |
2021-06-16 | $87.86 | $88.46 | $87.05 | $88.14 | $86.25 | 351,044 |
2021-06-15 | $87.74 | $88.23 | $87.03 | $88.11 | $86.22 | 1,050,169 |
2021-06-14 | $88.75 | $89.00 | $87.36 | $87.67 | $85.79 | 111,506 |
2021-06-11 | $88.14 | $88.70 | $87.97 | $88.50 | $86.60 | 146,524 |
2021-06-10 | $89.38 | $89.69 | $87.69 | $87.71 | $85.83 | 201,320 |
2021-06-09 | $90.06 | $90.06 | $89.03 | $89.10 | $87.19 | 179,021 |
2021-06-08 | $88.95 | $90.17 | $88.48 | $89.85 | $87.92 | 155,630 |
2021-06-07 | $88.08 | $88.84 | $88.08 | $88.70 | $86.80 | 113,747 |
2021-06-04 | $88.23 | $88.23 | $87.21 | $87.91 | $86.03 | 160,417 |
2021-06-03 | $87.96 | $88.34 | $87.00 | $87.84 | $85.96 | 354,181 |
2021-06-02 | $88.56 | $88.56 | $87.72 | $88.39 | $86.50 | 401,189 |
2021-06-01 | $87.34 | $88.47 | $87.25 | $88.27 | $86.38 | 608,692 |
2021-05-28 | $87.38 | $87.47 | $86.08 | $86.67 | $84.81 | 3,159,940 |
2021-05-27 | $86.38 | $87.23 | $86.38 | $86.97 | $85.11 | 187,261 |
2021-05-26 | $84.40 | $85.93 | $84.40 | $85.86 | $84.02 | 314,029 |
2021-05-25 | $85.71 | $86.29 | $84.08 | $84.09 | $82.29 | 187,452 |
2021-05-24 | $85.56 | $85.78 | $84.90 | $85.37 | $83.54 | 248,482 |
2021-05-21 | $85.21 | $85.85 | $84.82 | $85.16 | $83.33 | 121,698 |
2021-05-20 | $84.72 | $84.73 | $83.50 | $84.53 | $82.72 | 125,914 |
2021-05-19 | $83.99 | $84.62 | $82.85 | $84.59 | $82.78 | 128,078 |
2021-05-18 | $86.45 | $86.56 | $85.14 | $85.21 | $83.38 | 124,746 |
2021-05-17 | $85.47 | $86.42 | $84.96 | $86.30 | $84.45 | 201,937 |
2021-05-14 | $84.86 | $85.94 | $84.50 | $85.87 | $84.03 | 142,126 |
2021-05-13 | $82.10 | $84.48 | $82.03 | $84.06 | $82.26 | 150,633 |
2021-05-12 | $84.00 | $84.59 | $81.72 | $81.88 | $80.12 | 203,979 |
2021-05-11 | $83.65 | $84.79 | $83.23 | $84.43 | $82.62 | 160,183 |
2021-05-10 | $86.59 | $87.19 | $85.10 | $85.10 | $83.28 | 222,720 |
2021-05-07 | $85.56 | $86.58 | $85.12 | $86.57 | $84.71 | 176,007 |
2021-05-06 | $85.19 | $85.82 | $84.26 | $85.75 | $83.91 | 223,675 |
2021-05-05 | $85.28 | $85.38 | $84.85 | $85.12 | $83.30 | 120,684 |
2021-05-04 | $84.50 | $84.95 | $83.68 | $84.91 | $83.09 | 161,159 |
2021-05-03 | $84.15 | $85.34 | $84.05 | $84.89 | $83.07 | 650,874 |
2021-04-30 | $83.94 | $84.52 | $83.25 | $83.38 | $81.59 | 309,821 |
2021-04-29 | $85.00 | $85.46 | $84.07 | $84.67 | $82.86 | 453,344 |
2021-04-28 | $83.96 | $84.56 | $83.79 | $84.38 | $82.57 | 188,136 |
2021-04-27 | $83.86 | $84.25 | $83.60 | $84.11 | $82.31 | 334,421 |
2021-04-26 | $83.96 | $84.58 | $83.51 | $83.68 | $81.89 | 285,101 |
2021-04-23 | $82.17 | $84.02 | $82.03 | $83.57 | $81.78 | 124,785 |
2021-04-22 | $82.73 | $83.13 | $81.84 | $81.91 | $80.15 | 272,870 |
2021-04-21 | $80.54 | $82.47 | $80.22 | $82.40 | $80.63 | 240,041 |
2021-04-20 | $82.51 | $82.52 | $79.98 | $80.72 | $78.99 | 589,413 |
2021-04-19 | $83.29 | $83.40 | $82.09 | $82.76 | $80.99 | 250,431 |
2021-04-16 | $83.68 | $83.83 | $83.00 | $83.45 | $81.66 | 186,175 |
2021-04-15 | $83.59 | $83.59 | $82.21 | $83.14 | $81.36 | 290,028 |
2021-04-14 | $81.95 | $83.82 | $81.95 | $82.97 | $81.19 | 234,008 |
2021-04-13 | $82.55 | $82.62 | $81.15 | $81.84 | $80.09 | 201,177 |
2021-04-12 | $82.68 | $83.02 | $82.22 | $82.74 | $80.97 | 214,383 |
2021-04-09 | $82.44 | $82.69 | $82.14 | $82.59 | $80.82 | 253,349 |
2021-04-08 | $82.42 | $82.42 | $81.10 | $82.36 | $80.59 | 441,177 |
2021-04-07 | $83.16 | $83.19 | $81.89 | $82.18 | $80.42 | 654,241 |
2021-04-06 | $83.20 | $84.05 | $82.89 | $83.05 | $81.27 | 409,435 |
2021-04-05 | $83.63 | $83.68 | $82.59 | $83.16 | $81.38 | 276,934 |
2021-04-01 | $82.24 | $82.85 | $81.79 | $82.85 | $81.07 | 487,045 |
2021-03-31 | $82.37 | $82.74 | $81.55 | $81.99 | $80.23 | 727,410 |
2021-03-30 | $80.78 | $82.43 | $80.78 | $82.05 | $80.29 | 220,160 |
2021-03-29 | $82.27 | $83.34 | $80.69 | $80.75 | $79.02 | 213,303 |
2021-03-26 | $81.80 | $82.93 | $81.47 | $82.85 | $81.07 | 336,022 |
2021-03-25 | $78.00 | $81.25 | $77.57 | $80.92 | $79.19 | 358,879 |
2021-03-24 | $80.48 | $81.87 | $78.58 | $78.59 | $76.91 | 299,391 |
2021-03-23 | $81.82 | $82.01 | $79.17 | $79.61 | $77.90 | 489,245 |
2021-03-22 | $84.48 | $84.48 | $82.11 | $82.63 | $80.86 | 265,652 |
2021-03-19 | $84.35 | $85.32 | $82.91 | $84.71 | $82.55 | 312,280 |
2021-03-18 | $86.03 | $87.35 | $84.39 | $84.68 | $82.52 | 268,493 |
2021-03-17 | $85.62 | $86.34 | $85.05 | $86.14 | $83.94 | 234,803 |
2021-03-16 | $87.07 | $87.12 | $85.51 | $85.82 | $83.63 | 1,466,497 |
2021-03-15 | $87.82 | $87.82 | $86.70 | $87.45 | $85.22 | 507,531 |
2021-03-12 | $86.80 | $87.99 | $86.79 | $87.88 | $85.64 | 282,049 |
2021-03-11 | $86.48 | $86.93 | $85.80 | $86.59 | $84.38 | 379,572 |
2021-03-10 | $84.54 | $86.16 | $84.38 | $85.96 | $83.77 | 312,143 |
2021-03-09 | $84.92 | $84.92 | $83.27 | $84.05 | $81.91 | 568,781 |
2021-03-08 | $82.41 | $84.49 | $82.11 | $84.05 | $81.91 | 3,023,470 |
2021-03-05 | $80.61 | $81.71 | $78.68 | $81.59 | $79.51 | 339,625 |
2021-03-04 | $80.27 | $81.12 | $77.98 | $79.45 | $77.42 | 1,284,959 |
2021-03-03 | $79.64 | $81.61 | $79.64 | $80.17 | $78.13 | 338,723 |
2021-03-02 | $80.35 | $80.43 | $79.14 | $79.14 | $77.12 | 316,059 |
2021-03-01 | $79.41 | $80.63 | $79.21 | $80.34 | $78.29 | 531,787 |
2021-02-26 | $78.58 | $79.27 | $76.94 | $77.99 | $76.00 | 1,478,924 |
2021-02-25 | $81.01 | $81.21 | $78.38 | $78.58 | $76.58 | 333,661 |
2021-02-24 | $78.52 | $80.68 | $78.52 | $80.55 | $78.50 | 287,967 |
2021-02-23 | $77.78 | $78.66 | $76.99 | $78.21 | $76.22 | 243,414 |
2021-02-22 | $76.33 | $78.50 | $76.33 | $78.06 | $76.07 | 251,942 |
2021-02-19 | $75.62 | $76.78 | $75.58 | $76.57 | $74.62 | 130,027 |
2021-02-18 | $75.72 | $75.89 | $74.98 | $75.25 | $73.33 | 178,082 |
2021-02-17 | $75.96 | $76.41 | $75.46 | $76.21 | $74.27 | 287,800 |
2021-02-16 | $76.71 | $76.96 | $75.98 | $76.45 | $74.50 | 217,384 |
2021-02-12 | $75.74 | $76.34 | $75.56 | $76.20 | $74.26 | 149,570 |
2021-02-11 | $76.06 | $76.63 | $74.61 | $75.97 | $74.03 | 596,483 |
2021-02-10 | $76.30 | $76.58 | $75.40 | $75.92 | $73.98 | 296,636 |
2021-02-09 | $75.50 | $76.24 | $74.80 | $75.82 | $73.89 | 1,855,715 |
2021-02-08 | $74.32 | $75.56 | $74.23 | $75.56 | $73.63 | 186,393 |
2021-02-05 | $73.90 | $74.00 | $72.95 | $73.67 | $71.79 | 248,861 |
2021-02-04 | $71.95 | $73.21 | $71.95 | $73.19 | $71.32 | 170,320 |
2021-02-03 | $71.28 | $71.84 | $70.78 | $71.80 | $69.97 | 213,785 |
2021-02-02 | $71.75 | $71.98 | $70.71 | $71.32 | $69.50 | 213,775 |
2021-02-01 | $70.95 | $71.58 | $69.74 | $71.33 | $69.51 | 927,810 |
2021-01-29 | $72.11 | $72.34 | $70.01 | $70.37 | $68.58 | 270,048 |
2021-01-28 | $72.88 | $73.88 | $70.95 | $71.30 | $69.48 | 293,497 |
2021-01-27 | $72.62 | $73.32 | $71.94 | $72.76 | $70.90 | 198,172 |
2021-01-26 | $73.22 | $73.25 | $72.07 | $72.80 | $70.94 | 214,839 |
2021-01-25 | $72.69 | $74.02 | $71.82 | $72.78 | $70.92 | 391,793 |
2021-01-22 | $71.12 | $72.82 | $70.69 | $72.78 | $70.92 | 434,477 |
2021-01-21 | $72.95 | $72.95 | $71.70 | $71.85 | $70.02 | 1,156,432 |
2021-01-20 | $72.71 | $73.22 | $72.25 | $72.81 | $70.95 | 278,830 |
2021-01-19 | $72.95 | $72.95 | $72.07 | $72.51 | $70.66 | 1,010,621 |
2021-01-15 | $72.57 | $72.61 | $71.39 | $72.23 | $70.39 | 211,489 |
2021-01-14 | $72.30 | $73.70 | $72.13 | $73.44 | $71.57 | 221,099 |
2021-01-13 | $72.41 | $72.41 | $71.42 | $71.72 | $69.89 | 206,296 |
2021-01-12 | $71.15 | $72.42 | $71.09 | $72.34 | $70.50 | 216,139 |
2021-01-11 | $69.76 | $70.94 | $69.76 | $70.93 | $69.12 | 211,356 |
2021-01-08 | $71.56 | $71.59 | $69.55 | $70.55 | $68.75 | 364,709 |
2021-01-07 | $71.01 | $71.39 | $70.64 | $71.15 | $69.34 | 773,430 |
2021-01-06 | $67.76 | $71.44 | $67.76 | $70.79 | $68.98 | 324,403 |
2021-01-05 | $65.42 | $67.54 | $65.42 | $66.91 | $65.20 | 297,017 |
2021-01-04 | $66.71 | $66.88 | $64.60 | $65.44 | $63.77 | 1,178,519 |
2020-12-31 | $66.00 | $66.48 | $65.46 | $66.19 | $64.50 | 333,820 |
2020-12-30 | $65.52 | $66.31 | $65.36 | $66.05 | $64.37 | 134,846 |
2020-12-29 | $66.50 | $66.57 | $64.99 | $65.30 | $63.63 | 219,923 |
2020-12-28 | $66.45 | $67.03 | $66.17 | $66.31 | $64.62 | 233,174 |
2020-12-24 | $66.10 | $66.12 | $65.41 | $65.88 | $64.20 | 80,462 |
2020-12-23 | $64.97 | $65.95 | $64.97 | $65.82 | $64.14 | 150,284 |
2020-12-22 | $64.78 | $64.94 | $64.25 | $64.57 | $62.92 | 138,758 |
2020-12-21 | $64.17 | $64.81 | $63.71 | $64.72 | $63.07 | 227,254 |
2020-12-18 | $66.42 | $66.50 | $65.32 | $65.48 | $63.53 | 202,188 |
2020-12-17 | $66.19 | $66.31 | $65.60 | $66.29 | $64.31 | 170,341 |
2020-12-16 | $66.49 | $66.52 | $65.70 | $65.92 | $63.95 | 139,527 |
2020-12-15 | $65.19 | $66.37 | $64.87 | $66.37 | $64.39 | 170,217 |
2020-12-14 | $65.98 | $66.00 | $64.50 | $64.50 | $62.58 | 161,664 |
2020-12-11 | $65.37 | $65.75 | $64.67 | $65.16 | $63.22 | 131,020 |
2020-12-10 | $65.14 | $66.01 | $64.95 | $65.93 | $63.96 | 234,590 |
2020-12-09 | $65.97 | $66.48 | $65.14 | $65.71 | $63.75 | 158,654 |
2020-12-08 | $64.55 | $65.58 | $64.41 | $65.55 | $63.59 | 143,545 |
2020-12-07 | $65.34 | $65.34 | $64.62 | $65.01 | $63.07 | 220,835 |
2020-12-04 | $64.15 | $65.48 | $64.15 | $65.46 | $63.51 | 205,831 |
2020-12-03 | $63.47 | $64.19 | $63.35 | $63.73 | $61.83 | 357,533 |
2020-12-02 | $62.58 | $63.45 | $62.22 | $63.20 | $61.31 | 325,919 |
2020-12-01 | $62.84 | $63.31 | $62.33 | $62.72 | $60.85 | 389,718 |
2020-11-30 | $63.46 | $63.63 | $61.75 | $61.90 | $60.05 | 206,360 |
2020-11-27 | $64.08 | $64.11 | $63.21 | $63.76 | $61.86 | 81,262 |
2020-11-25 | $64.49 | $64.53 | $63.47 | $64.06 | $62.15 | 303,769 |
2020-11-24 | $63.81 | $65.14 | $63.67 | $64.72 | $62.79 | 433,485 |
2020-11-23 | $61.75 | $63.13 | $61.73 | $62.74 | $60.87 | 508,395 |
2020-11-20 | $61.00 | $61.14 | $60.63 | $61.04 | $59.22 | 95,916 |
2020-11-19 | $60.75 | $61.28 | $60.15 | $61.21 | $59.38 | 205,567 |
2020-11-18 | $61.94 | $62.38 | $60.85 | $60.86 | $59.04 | 269,436 |
2020-11-17 | $60.62 | $61.83 | $60.00 | $61.61 | $59.77 | 319,593 |
2020-11-16 | $60.62 | $61.31 | $60.23 | $61.27 | $59.44 | 281,179 |
2020-11-13 | $57.93 | $59.47 | $57.93 | $59.25 | $57.48 | 155,358 |
2020-11-12 | $58.11 | $58.18 | $56.87 | $57.47 | $55.75 | 142,155 |
2020-11-11 | $59.80 | $59.80 | $58.18 | $58.73 | $56.98 | 296,563 |
2020-11-10 | $58.27 | $59.80 | $58.12 | $59.51 | $57.73 | 437,464 |
2020-11-09 | $57.76 | $59.49 | $57.47 | $57.80 | $56.08 | 364,536 |
2020-11-06 | $55.06 | $55.25 | $54.12 | $54.19 | $52.57 | 88,641 |
2020-11-05 | $53.88 | $55.15 | $53.88 | $54.91 | $53.27 | 129,451 |
2020-11-04 | $53.87 | $54.13 | $52.89 | $53.27 | $51.68 | 218,775 |
2020-11-03 | $54.01 | $54.74 | $53.97 | $54.53 | $52.90 | 129,602 |
2020-11-02 | $52.53 | $53.08 | $52.30 | $53.08 | $51.50 | 163,964 |
2020-10-30 | $52.25 | $52.73 | $51.39 | $51.95 | $50.40 | 165,779 |
2020-10-29 | $51.57 | $52.74 | $51.07 | $52.60 | $51.03 | 204,865 |
2020-10-28 | $52.18 | $52.59 | $51.63 | $51.63 | $50.09 | 322,473 |
2020-10-27 | $54.30 | $54.30 | $53.39 | $53.42 | $51.83 | 111,958 |
2020-10-26 | $54.80 | $54.86 | $53.61 | $54.28 | $52.66 | 155,389 |
2020-10-23 | $55.53 | $55.71 | $54.96 | $55.56 | $53.90 | 114,538 |
2020-10-22 | $54.36 | $55.28 | $54.24 | $55.25 | $53.60 | 117,287 |
2020-10-21 | $54.42 | $54.64 | $54.12 | $54.18 | $52.56 | 177,272 |
2020-10-20 | $54.23 | $54.92 | $54.20 | $54.32 | $52.70 | 163,770 |
2020-10-19 | $54.60 | $55.00 | $53.78 | $53.89 | $52.28 | 206,540 |
2020-10-16 | $54.89 | $54.98 | $54.43 | $54.46 | $52.83 | 155,019 |
2020-10-15 | $53.30 | $54.94 | $53.28 | $54.86 | $53.22 | 136,374 |
2020-10-14 | $54.32 | $54.77 | $53.96 | $54.00 | $52.39 | 174,436 |
2020-10-13 | $54.59 | $54.59 | $54.03 | $54.26 | $52.64 | 167,483 |
2020-10-12 | $54.88 | $55.15 | $54.55 | $55.00 | $53.36 | 182,112 |
2020-10-09 | $55.16 | $55.34 | $54.55 | $54.71 | $53.08 | 153,100 |
2020-10-08 | $54.21 | $54.77 | $54.05 | $54.70 | $53.07 | 518,480 |
2020-10-07 | $53.49 | $54.02 | $53.33 | $53.81 | $52.20 | 244,629 |
2020-10-06 | $53.37 | $54.49 | $52.82 | $52.84 | $51.26 | 294,054 |
2020-10-05 | $52.22 | $52.95 | $52.20 | $52.91 | $51.33 | 135,383 |
2020-10-02 | $49.82 | $51.84 | $49.82 | $51.63 | $50.09 | 292,638 |
2020-10-01 | $50.50 | $50.84 | $49.96 | $50.84 | $49.32 | 186,685 |
2020-09-30 | $50.06 | $50.97 | $49.71 | $50.09 | $48.60 | 166,849 |
2020-09-29 | $50.35 | $50.35 | $49.35 | $49.94 | $48.45 | 203,041 |
2020-09-28 | $49.58 | $50.67 | $49.58 | $50.43 | $48.93 | 159,138 |
2020-09-25 | $48.21 | $49.09 | $48.21 | $48.89 | $47.43 | 146,604 |
2020-09-24 | $48.31 | $49.37 | $47.74 | $48.47 | $47.02 | 210,227 |
2020-09-23 | $49.56 | $50.20 | $48.16 | $48.16 | $46.72 | 187,284 |
2020-09-22 | $49.65 | $50.00 | $49.16 | $49.61 | $48.13 | 177,260 |
2020-09-21 | $50.52 | $50.52 | $49.00 | $49.50 | $48.02 | 205,995 |
2020-09-18 | $52.04 | $52.43 | $51.11 | $51.70 | $50.05 | 157,044 |
2020-09-17 | $51.66 | $52.23 | $51.36 | $51.94 | $50.28 | 234,289 |
2020-09-16 | $52.14 | $53.06 | $51.96 | $52.36 | $50.69 | 208,787 |
2020-09-15 | $52.25 | $52.41 | $51.82 | $51.89 | $50.23 | 156,966 |
2020-09-14 | $51.42 | $52.03 | $51.18 | $51.88 | $50.22 | 159,044 |
2020-09-11 | $51.57 | $51.57 | $50.55 | $50.92 | $49.29 | 219,533 |
2020-09-10 | $52.25 | $52.50 | $51.32 | $51.34 | $49.70 | 211,219 |
2020-09-09 | $52.25 | $52.32 | $51.57 | $52.12 | $50.45 | 143,109 |
2020-09-08 | $52.47 | $52.61 | $51.64 | $51.77 | $50.12 | 146,148 |
2020-09-04 | $53.75 | $53.83 | $52.18 | $53.02 | $51.33 | 170,818 |
2020-09-03 | $53.94 | $54.50 | $52.76 | $52.98 | $51.29 | 232,629 |
2020-09-02 | $53.80 | $54.23 | $53.42 | $54.10 | $52.37 | 247,745 |
2020-09-01 | $52.81 | $53.62 | $52.51 | $53.56 | $51.85 | 171,859 |
2020-08-31 | $53.79 | $53.79 | $52.94 | $52.97 | $51.28 | 171,920 |
2020-08-28 | $53.81 | $53.91 | $53.37 | $53.87 | $52.15 | 109,285 |
2020-08-27 | $53.37 | $54.03 | $53.12 | $53.53 | $51.82 | 149,220 |
2020-08-26 | $53.83 | $53.90 | $53.08 | $53.17 | $51.47 | 239,300 |
2020-08-25 | $54.22 | $54.33 | $53.30 | $53.85 | $52.13 | 246,405 |
2020-08-24 | $52.99 | $53.84 | $52.63 | $53.83 | $52.11 | 157,372 |
2020-08-21 | $52.77 | $52.92 | $52.21 | $52.56 | $50.88 | 330,009 |
2020-08-20 | $52.90 | $53.35 | $52.76 | $52.95 | $51.26 | 147,719 |
2020-08-19 | $53.64 | $54.10 | $53.36 | $53.52 | $51.81 | 173,605 |
2020-08-18 | $54.28 | $54.28 | $53.31 | $53.43 | $51.72 | 277,414 |
2020-08-17 | $54.49 | $54.52 | $53.88 | $54.30 | $52.57 | 174,074 |
2020-08-14 | $53.81 | $54.79 | $53.61 | $54.47 | $52.73 | 141,628 |
2020-08-13 | $54.44 | $54.77 | $54.03 | $54.18 | $52.45 | 221,801 |
2020-08-12 | $55.28 | $55.41 | $54.25 | $54.78 | $53.03 | 177,271 |
2020-08-11 | $55.25 | $55.80 | $54.41 | $54.55 | $52.81 | 192,646 |
2020-08-10 | $53.82 | $54.92 | $53.82 | $54.53 | $52.79 | 235,388 |
2020-08-07 | $52.22 | $53.62 | $52.08 | $53.62 | $51.91 | 173,659 |
2020-08-06 | $52.59 | $52.71 | $52.14 | $52.34 | $50.67 | 141,839 |
2020-08-05 | $51.86 | $52.71 | $51.73 | $52.69 | $51.01 | 169,457 |
2020-08-04 | $50.70 | $51.37 | $50.65 | $51.35 | $49.71 | 138,218 |
2020-08-03 | $50.67 | $50.99 | $50.15 | $50.84 | $49.22 | 188,749 |
2020-07-31 | $50.77 | $50.78 | $49.37 | $50.42 | $48.81 | 297,421 |
2020-07-30 | $50.64 | $50.99 | $50.22 | $50.90 | $49.27 | 101,246 |
2020-07-29 | $50.54 | $51.54 | $50.34 | $51.49 | $49.85 | 180,571 |
2020-07-28 | $50.38 | $50.78 | $50.24 | $50.29 | $48.68 | 133,722 |
2020-07-27 | $50.35 | $50.60 | $49.81 | $50.56 | $48.94 | 186,458 |
2020-07-24 | $50.79 | $50.98 | $50.16 | $50.28 | $48.67 | 134,917 |
2020-07-23 | $50.50 | $51.37 | $50.50 | $51.03 | $49.40 | 438,449 |
2020-07-22 | $50.44 | $50.87 | $50.26 | $50.61 | $48.99 | 173,116 |
2020-07-21 | $49.83 | $50.97 | $49.83 | $50.79 | $49.17 | 493,665 |
2020-07-20 | $49.72 | $49.88 | $49.08 | $49.25 | $47.68 | 127,309 |
2020-07-17 | $50.24 | $50.55 | $49.72 | $49.93 | $48.33 | 292,213 |
2020-07-16 | $50.05 | $50.54 | $49.66 | $50.14 | $48.54 | 186,276 |
2020-07-15 | $49.50 | $50.67 | $49.50 | $50.36 | $48.75 | 226,529 |
2020-07-14 | $47.47 | $48.30 | $47.19 | $48.30 | $46.76 | 186,085 |
2020-07-13 | $48.28 | $48.85 | $47.47 | $47.52 | $46.00 | 240,865 |
2020-07-10 | $46.54 | $47.81 | $46.54 | $47.81 | $46.28 | 176,668 |
2020-07-09 | $47.90 | $47.90 | $46.09 | $46.51 | $45.02 | 430,880 |
2020-07-08 | $47.77 | $48.28 | $46.97 | $47.98 | $46.45 | 152,837 |
2020-07-07 | $48.45 | $48.58 | $47.68 | $47.86 | $46.33 | 192,653 |
2020-07-06 | $49.48 | $49.74 | $48.52 | $48.90 | $47.34 | 163,366 |
2020-07-02 | $49.26 | $49.66 | $48.25 | $48.42 | $46.87 | 158,864 |
2020-07-01 | $49.25 | $49.75 | $48.00 | $48.17 | $46.63 | 271,720 |
2020-06-30 | $48.26 | $49.26 | $48.10 | $49.12 | $47.55 | 562,129 |
2020-06-29 | $47.06 | $48.73 | $46.93 | $48.48 | $46.93 | 297,579 |
2020-06-26 | $47.34 | $47.48 | $46.11 | $46.42 | $44.94 | 505,772 |
2020-06-25 | $46.65 | $47.74 | $46.31 | $47.74 | $46.21 | 198,002 |
2020-06-24 | $47.99 | $48.07 | $46.25 | $46.94 | $45.44 | 278,910 |
2020-06-23 | $49.37 | $49.52 | $48.43 | $48.73 | $47.17 | 119,632 |
2020-06-22 | $48.19 | $48.72 | $47.53 | $48.72 | $47.16 | 271,369 |
2020-06-19 | $50.31 | $50.32 | $48.33 | $48.76 | $46.94 | 186,494 |
2020-06-18 | $49.01 | $50.10 | $48.80 | $49.48 | $47.64 | 168,008 |
2020-06-17 | $51.12 | $51.12 | $49.54 | $49.59 | $47.74 | 338,356 |
2020-06-16 | $51.99 | $52.06 | $50.15 | $51.06 | $49.16 | 253,490 |
2020-06-15 | $47.25 | $50.19 | $47.02 | $49.68 | $47.83 | 232,519 |
2020-06-12 | $49.70 | $50.08 | $47.49 | $49.03 | $47.20 | 216,388 |
2020-06-11 | $49.65 | $49.87 | $47.39 | $47.53 | $45.76 | 333,559 |
2020-06-10 | $54.65 | $54.65 | $52.27 | $52.28 | $50.33 | 217,073 |
2020-06-09 | $55.79 | $55.79 | $54.31 | $54.83 | $52.79 | 327,540 |
2020-06-08 | $55.77 | $56.70 | $55.59 | $56.66 | $54.55 | 384,591 |
2020-06-05 | $54.74 | $55.59 | $54.13 | $54.70 | $52.66 | 357,947 |
2020-06-04 | $50.47 | $52.21 | $50.09 | $51.88 | $49.95 | 1,678,290 |
2020-06-03 | $49.72 | $51.11 | $49.72 | $50.78 | $48.89 | 1,767,332 |
2020-06-02 | $48.51 | $49.16 | $48.33 | $48.93 | $47.11 | 1,778,442 |
2020-06-01 | $47.84 | $48.87 | $47.64 | $48.14 | $46.35 | 334,266 |
2020-05-29 | $47.90 | $48.02 | $46.91 | $47.66 | $45.89 | 240,132 |
2020-05-28 | $50.61 | $50.61 | $48.10 | $48.39 | $46.59 | 440,312 |
2020-05-27 | $48.97 | $50.13 | $48.05 | $50.02 | $48.16 | 555,350 |
2020-05-26 | $47.34 | $48.25 | $47.34 | $47.85 | $46.07 | 309,401 |
2020-05-22 | $45.86 | $45.86 | $45.11 | $45.80 | $44.09 | 184,067 |
2020-05-21 | $45.52 | $46.08 | $45.27 | $45.70 | $44.00 | 230,684 |
2020-05-20 | $45.02 | $45.88 | $44.94 | $45.58 | $43.88 | 230,392 |
2020-05-19 | $45.03 | $45.39 | $44.11 | $44.11 | $42.47 | 374,757 |
2020-05-18 | $43.84 | $45.46 | $43.65 | $45.29 | $43.60 | 310,121 |
2020-05-15 | $41.21 | $42.27 | $41.17 | $41.99 | $40.43 | 259,711 |
2020-05-14 | $40.51 | $41.57 | $39.17 | $41.57 | $40.02 | 589,585 |
2020-05-13 | $42.88 | $42.95 | $40.75 | $41.39 | $39.85 | 463,917 |
2020-05-12 | $45.05 | $45.14 | $43.11 | $43.16 | $41.55 | 269,264 |
2020-05-11 | $45.28 | $45.42 | $44.25 | $44.85 | $43.18 | 243,355 |
2020-05-08 | $44.64 | $45.87 | $44.54 | $45.87 | $44.16 | 296,693 |
2020-05-07 | $43.63 | $44.24 | $43.49 | $43.78 | $42.15 | 216,801 |
2020-05-06 | $44.15 | $44.48 | $42.95 | $42.98 | $41.38 | 308,095 |
2020-05-05 | $44.96 | $45.70 | $43.80 | $43.93 | $42.29 | 327,384 |
2020-05-04 | $43.94 | $44.50 | $43.14 | $44.16 | $42.52 | 309,065 |
2020-05-01 | $45.33 | $45.41 | $43.75 | $44.44 | $42.79 | 474,278 |
2020-04-30 | $47.37 | $47.38 | $46.34 | $46.49 | $44.76 | 550,576 |
2020-04-29 | $47.12 | $48.79 | $46.91 | $48.31 | $46.51 | 548,388 |
2020-04-28 | $45.88 | $46.25 | $44.90 | $45.75 | $44.05 | 428,056 |
2020-04-27 | $42.88 | $45.00 | $42.83 | $44.59 | $42.93 | 362,092 |
2020-04-24 | $42.40 | $42.87 | $41.81 | $42.55 | $40.97 | 352,196 |
2020-04-23 | $41.66 | $42.79 | $41.63 | $42.05 | $40.48 | 421,449 |
2020-04-22 | $42.13 | $42.35 | $41.22 | $41.43 | $39.89 | 376,703 |
2020-04-21 | $40.96 | $41.69 | $40.51 | $41.31 | $39.77 | 340,966 |
2020-04-20 | $41.95 | $42.93 | $41.59 | $42.08 | $40.51 | 417,396 |
2020-04-17 | $42.52 | $43.29 | $42.22 | $43.00 | $41.40 | 517,564 |
2020-04-16 | $41.69 | $41.91 | $40.19 | $40.99 | $39.46 | 448,170 |
2020-04-15 | $42.37 | $42.37 | $41.23 | $41.63 | $40.08 | 657,531 |
2020-04-14 | $44.31 | $44.69 | $43.15 | $43.67 | $42.04 | 417,798 |
2020-04-13 | $44.42 | $44.69 | $42.78 | $43.22 | $41.61 | 566,424 |
2020-04-09 | $43.35 | $44.94 | $43.35 | $44.71 | $43.05 | 709,863 |
2020-04-08 | $40.90 | $42.50 | $40.45 | $42.15 | $40.58 | 368,832 |
2020-04-07 | $41.29 | $42.57 | $39.92 | $40.23 | $38.73 | 650,850 |
2020-04-06 | $38.58 | $40.10 | $38.58 | $39.92 | $38.43 | 826,564 |
2020-04-03 | $38.21 | $38.66 | $36.23 | $37.01 | $35.63 | 529,542 |
2020-04-02 | $37.81 | $39.59 | $37.46 | $38.49 | $37.06 | 709,330 |
2020-04-01 | $39.25 | $39.31 | $37.60 | $38.03 | $36.61 | 805,874 |
2020-03-31 | $40.62 | $41.39 | $40.03 | $40.86 | $39.34 | 747,744 |
2020-03-30 | $40.23 | $40.90 | $39.27 | $40.79 | $39.27 | 930,984 |
2020-03-27 | $40.36 | $41.62 | $39.49 | $40.07 | $38.58 | 1,106,623 |
2020-03-26 | $39.78 | $42.15 | $39.71 | $41.72 | $40.17 | 712,084 |
2020-03-25 | $39.03 | $40.91 | $37.76 | $39.17 | $37.71 | 1,031,022 |
2020-03-24 | $37.76 | $38.88 | $37.24 | $38.76 | $37.32 | 863,350 |
2020-03-23 | $36.79 | $36.97 | $34.77 | $35.74 | $34.41 | 1,439,794 |
2020-03-20 | $39.15 | $39.85 | $36.64 | $36.90 | $35.27 | 1,009,513 |
2020-03-19 | $36.58 | $39.31 | $35.35 | $38.51 | $36.81 | 1,326,324 |
2020-03-18 | $38.31 | $39.71 | $35.73 | $36.85 | $35.22 | 1,147,749 |
2020-03-17 | $39.51 | $41.30 | $37.71 | $40.98 | $39.17 | 1,457,471 |
2020-03-16 | $39.71 | $41.30 | $38.58 | $38.86 | $37.14 | 1,406,154 |
2020-03-13 | $42.55 | $44.41 | $40.46 | $44.41 | $42.44 | 1,187,143 |
2020-03-12 | $42.47 | $43.90 | $40.71 | $40.71 | $38.91 | 1,475,788 |
2020-03-11 | $47.80 | $48.26 | $45.55 | $46.18 | $44.14 | 889,198 |
2020-03-10 | $49.49 | $49.69 | $46.98 | $49.17 | $46.99 | 708,071 |
2020-03-09 | $48.98 | $50.87 | $47.75 | $47.75 | $45.64 | 1,089,848 |
2020-03-06 | $52.97 | $54.21 | $52.32 | $53.43 | $51.07 | 495,229 |
2020-03-05 | $55.41 | $55.46 | $53.90 | $54.55 | $52.14 | 749,557 |
2020-03-04 | $56.07 | $56.75 | $55.29 | $56.73 | $54.22 | 553,984 |
2020-03-03 | $56.68 | $57.63 | $54.60 | $55.15 | $52.71 | 414,019 |
2020-03-02 | $55.56 | $56.61 | $54.48 | $56.58 | $54.08 | 443,876 |
2020-02-28 | $54.27 | $55.76 | $54.16 | $55.31 | $52.86 | 714,885 |
2020-02-27 | $56.95 | $58.28 | $55.82 | $55.98 | $53.50 | 562,073 |
2020-02-26 | $59.33 | $59.66 | $58.00 | $58.11 | $55.54 | 224,437 |
2020-02-25 | $61.50 | $61.50 | $58.82 | $59.09 | $56.48 | 275,526 |
2020-02-24 | $61.14 | $61.50 | $60.89 | $61.24 | $58.53 | 186,206 |
2020-02-21 | $63.53 | $63.55 | $62.82 | $63.13 | $60.34 | 179,322 |
2020-02-20 | $63.35 | $64.01 | $63.20 | $63.81 | $60.99 | 142,927 |
2020-02-19 | $63.50 | $63.67 | $63.24 | $63.48 | $60.67 | 151,138 |
2020-02-18 | $63.46 | $63.56 | $62.79 | $63.21 | $60.41 | 184,671 |
2020-02-14 | $63.98 | $64.00 | $63.39 | $63.60 | $60.79 | 163,104 |
2020-02-13 | $63.49 | $64.01 | $63.49 | $63.94 | $61.11 | 128,989 |
2020-02-12 | $63.78 | $63.95 | $63.56 | $63.81 | $60.99 | 190,891 |
2020-02-11 | $63.01 | $63.70 | $63.00 | $63.30 | $60.50 | 117,689 |
2020-02-10 | $62.68 | $62.75 | $62.43 | $62.68 | $59.91 | 196,505 |
2020-02-07 | $63.39 | $63.39 | $62.58 | $62.76 | $59.98 | 166,578 |
2020-02-06 | $64.45 | $64.57 | $63.76 | $63.80 | $60.98 | 127,803 |
2020-02-05 | $63.40 | $64.25 | $63.40 | $64.15 | $61.31 | 185,257 |
2020-02-04 | $62.88 | $63.07 | $62.74 | $62.78 | $60.00 | 265,031 |
2020-02-03 | $61.89 | $62.39 | $61.80 | $62.03 | $59.29 | 229,848 |
2020-01-31 | $62.58 | $62.59 | $61.37 | $61.54 | $58.82 | 162,411 |
2020-01-30 | $62.49 | $62.95 | $62.12 | $62.94 | $60.15 | 132,831 |
2020-01-29 | $63.58 | $63.72 | $62.93 | $62.93 | $60.15 | 204,737 |
2020-01-28 | $63.46 | $63.74 | $63.25 | $63.48 | $60.67 | 119,882 |
2020-01-27 | $62.90 | $63.42 | $62.77 | $63.06 | $60.27 | 160,087 |
2020-01-24 | $65.29 | $65.29 | $63.54 | $63.97 | $61.14 | 185,261 |
2020-01-23 | $64.88 | $65.20 | $64.21 | $65.12 | $62.24 | 256,586 |
2020-01-22 | $65.31 | $65.38 | $64.96 | $65.09 | $62.21 | 155,105 |
2020-01-21 | $65.75 | $65.75 | $65.11 | $65.19 | $62.31 | 192,477 |
2020-01-17 | $66.48 | $66.48 | $65.88 | $66.01 | $63.09 | 143,924 |
2020-01-16 | $65.84 | $66.47 | $65.77 | $66.24 | $63.31 | 190,983 |
2020-01-15 | $65.05 | $65.61 | $65.00 | $65.34 | $62.45 | 124,122 |
2020-01-14 | $64.74 | $65.57 | $64.63 | $65.18 | $62.30 | 131,985 |
2020-01-13 | $64.53 | $64.95 | $64.13 | $64.92 | $62.05 | 199,587 |
2020-01-10 | $64.94 | $64.94 | $64.29 | $64.49 | $61.64 | 151,506 |
2020-01-09 | $65.35 | $65.35 | $64.79 | $64.88 | $62.01 | 338,178 |
2020-01-08 | $65.00 | $65.40 | $64.86 | $65.01 | $62.13 | 176,659 |
2020-01-07 | $65.33 | $65.42 | $64.84 | $65.07 | $62.19 | 155,071 |
2020-01-06 | $65.09 | $65.65 | $64.82 | $65.56 | $62.66 | 167,498 |
2020-01-03 | $65.03 | $65.58 | $65.03 | $65.55 | $62.65 | 225,163 |
2020-01-02 | $66.13 | $66.13 | $65.06 | $65.59 | $62.69 | 252,632 |
2019-12-31 | $65.35 | $65.97 | $65.35 | $65.71 | $62.80 | 184,409 |
2019-12-30 | $65.57 | $65.86 | $65.19 | $65.50 | $62.60 | 240,687 |
2019-12-27 | $66.01 | $66.01 | $65.33 | $65.41 | $62.52 | 120,635 |
2019-12-26 | $65.93 | $65.93 | $65.64 | $65.81 | $62.90 | 127,237 |
2019-12-24 | $65.71 | $65.84 | $65.61 | $65.80 | $62.89 | 59,566 |
2019-12-23 | $65.99 | $65.99 | $65.46 | $65.65 | $62.74 | 177,338 |
2019-12-20 | $66.38 | $66.50 | $65.97 | $66.08 | $62.82 | 404,257 |
2019-12-19 | $66.15 | $66.15 | $65.90 | $66.14 | $62.88 | 169,034 |
2019-12-18 | $66.00 | $66.19 | $65.71 | $66.04 | $62.78 | 309,810 |
2019-12-17 | $65.41 | $65.87 | $65.39 | $65.85 | $62.60 | 141,130 |
2019-12-16 | $65.51 | $65.93 | $65.24 | $65.24 | $62.02 | 246,270 |
2019-12-13 | $65.43 | $65.68 | $64.80 | $65.07 | $61.86 | 99,381 |
2019-12-12 | $64.78 | $65.86 | $64.71 | $65.48 | $62.25 | 137,883 |
2019-12-11 | $64.79 | $64.86 | $64.50 | $64.73 | $61.54 | 119,973 |
2019-12-10 | $64.72 | $64.87 | $64.47 | $64.65 | $61.46 | 148,633 |
2019-12-09 | $64.82 | $64.99 | $64.72 | $64.77 | $61.58 | 191,004 |
2019-12-06 | $64.56 | $65.17 | $64.56 | $64.90 | $61.70 | 216,119 |
2019-12-05 | $63.80 | $64.05 | $63.62 | $63.85 | $60.70 | 133,975 |
2019-12-04 | $63.45 | $63.94 | $63.38 | $63.60 | $60.47 | 147,803 |
2019-12-03 | $62.95 | $63.12 | $62.48 | $63.11 | $60.00 | 153,314 |
2019-12-02 | $64.28 | $64.28 | $63.43 | $63.49 | $60.36 | 362,926 |
2019-11-29 | $64.53 | $64.56 | $64.14 | $64.20 | $61.04 | 52,692 |
2019-11-27 | $64.61 | $64.74 | $64.50 | $64.70 | $61.51 | 105,061 |
2019-11-26 | $64.51 | $64.88 | $64.31 | $64.42 | $61.24 | 108,875 |
2019-11-25 | $63.34 | $64.68 | $63.23 | $64.54 | $61.36 | 123,051 |
2019-11-22 | $63.11 | $63.21 | $62.78 | $63.02 | $59.91 | 252,837 |
2019-11-21 | $63.34 | $63.34 | $62.63 | $62.85 | $59.75 | 114,919 |
2019-11-20 | $63.41 | $63.73 | $62.93 | $63.22 | $60.10 | 123,276 |
2019-11-19 | $63.88 | $63.88 | $63.45 | $63.61 | $60.47 | 92,689 |
2019-11-18 | $63.86 | $63.86 | $63.50 | $63.67 | $60.53 | 101,128 |
2019-11-15 | $64.20 | $64.20 | $63.69 | $63.97 | $60.82 | 96,418 |
2019-11-14 | $63.75 | $64.15 | $63.66 | $63.78 | $60.64 | 85,616 |
2019-11-13 | $63.89 | $63.99 | $63.55 | $63.82 | $60.67 | 107,064 |
2019-11-12 | $64.36 | $64.65 | $64.19 | $64.30 | $61.13 | 255,624 |
2019-11-11 | $64.07 | $64.37 | $63.97 | $64.26 | $61.09 | 86,924 |
2019-11-08 | $64.40 | $64.62 | $64.16 | $64.51 | $61.33 | 110,830 |
2019-11-07 | $64.86 | $65.07 | $64.33 | $64.55 | $61.37 | 232,461 |
2019-11-06 | $64.52 | $64.54 | $64.08 | $64.28 | $61.11 | 164,507 |
2019-11-05 | $64.40 | $65.10 | $64.40 | $64.53 | $61.35 | 126,839 |
2019-11-04 | $64.16 | $64.38 | $63.96 | $64.32 | $61.15 | 305,000 |
2019-11-01 | $62.90 | $63.64 | $62.81 | $63.64 | $60.50 | 152,624 |
2019-10-31 | $62.90 | $62.90 | $62.01 | $62.48 | $59.40 | 143,416 |
2019-10-30 | $63.49 | $63.49 | $62.64 | $63.08 | $59.97 | 118,051 |
2019-10-29 | $63.05 | $63.67 | $63.05 | $63.49 | $60.36 | 103,806 |
2019-10-28 | $62.99 | $63.63 | $62.98 | $63.32 | $60.20 | 100,495 |
2019-10-25 | $62.21 | $62.88 | $62.21 | $62.71 | $59.62 | 90,192 |
2019-10-24 | $62.53 | $62.57 | $61.94 | $62.30 | $59.23 | 96,949 |
2019-10-23 | $62.11 | $62.42 | $61.99 | $62.35 | $59.28 | 97,039 |
2019-10-22 | $61.92 | $62.44 | $61.57 | $62.10 | $59.04 | 115,498 |
2019-10-21 | $61.78 | $62.32 | $61.77 | $61.85 | $58.80 | 98,626 |
2019-10-18 | $61.30 | $61.54 | $60.81 | $61.22 | $58.20 | 113,033 |
2019-10-17 | $61.12 | $61.57 | $61.10 | $61.48 | $58.45 | 99,605 |
2019-10-16 | $60.60 | $61.21 | $60.60 | $60.90 | $57.90 | 190,376 |
2019-10-15 | $60.18 | $61.08 | $60.04 | $60.75 | $57.76 | 85,085 |
2019-10-14 | $60.06 | $60.17 | $59.73 | $60.04 | $57.08 | 84,069 |
2019-10-11 | $59.92 | $61.02 | $59.92 | $60.30 | $57.33 | 144,124 |
2019-10-10 | $59.05 | $59.51 | $58.98 | $59.11 | $56.20 | 166,076 |
2019-10-09 | $59.26 | $59.31 | $58.82 | $59.02 | $56.11 | 228,845 |
2019-10-08 | $59.31 | $59.31 | $58.76 | $58.81 | $55.91 | 229,736 |
2019-10-07 | $59.83 | $60.32 | $59.54 | $59.83 | $56.88 | 81,685 |
2019-10-04 | $59.53 | $60.01 | $59.19 | $60.01 | $57.05 | 111,224 |
2019-10-03 | $59.28 | $59.50 | $58.46 | $59.44 | $56.51 | 160,115 |
2019-10-02 | $59.73 | $59.78 | $58.93 | $59.44 | $56.51 | 171,276 |
2019-10-01 | $61.57 | $62.18 | $59.93 | $60.08 | $57.12 | 226,276 |
2019-09-30 | $61.39 | $61.68 | $61.21 | $61.26 | $58.24 | 128,743 |
2019-09-27 | $61.74 | $62.05 | $61.03 | $61.30 | $58.28 | 224,978 |
2019-09-26 | $62.15 | $62.15 | $61.42 | $61.62 | $58.58 | 336,158 |
2019-09-25 | $61.21 | $62.32 | $61.18 | $62.21 | $59.14 | 277,882 |
2019-09-24 | $61.98 | $62.17 | $61.16 | $61.33 | $58.31 | 235,640 |
2019-09-23 | $61.49 | $62.16 | $61.37 | $61.91 | $58.86 | 119,352 |
2019-09-20 | $62.27 | $62.57 | $61.66 | $61.99 | $58.69 | 185,977 |
2019-09-19 | $62.69 | $63.04 | $62.13 | $62.20 | $58.89 | 287,718 |
2019-09-18 | $62.92 | $62.98 | $62.10 | $62.58 | $59.25 | 290,928 |
2019-09-17 | $63.07 | $63.07 | $62.51 | $62.93 | $59.58 | 244,593 |
2019-09-16 | $63.01 | $63.55 | $62.89 | $63.24 | $59.87 | 159,921 |
2019-09-13 | $63.15 | $63.68 | $62.98 | $63.06 | $59.70 | 156,527 |
2019-09-12 | $62.93 | $63.05 | $62.08 | $62.87 | $59.52 | 230,777 |
2019-09-11 | $61.79 | $62.88 | $61.42 | $62.86 | $59.51 | 167,717 |
2019-09-10 | $60.52 | $61.59 | $60.41 | $61.55 | $58.27 | 182,059 |
2019-09-09 | $59.36 | $60.54 | $59.36 | $60.53 | $57.30 | 137,273 |
2019-09-06 | $59.40 | $59.62 | $59.16 | $59.16 | $56.01 | 112,412 |
2019-09-05 | $58.77 | $59.97 | $58.77 | $59.40 | $56.23 | 239,350 |
2019-09-04 | $57.95 | $58.14 | $57.76 | $58.04 | $54.95 | 165,759 |
2019-09-03 | $57.73 | $57.94 | $57.11 | $57.39 | $54.33 | 151,791 |
2019-08-30 | $58.53 | $58.65 | $57.97 | $58.25 | $55.15 | 184,854 |
2019-08-29 | $57.84 | $58.36 | $57.84 | $58.22 | $55.12 | 678,871 |
2019-08-28 | $56.35 | $57.55 | $56.26 | $57.19 | $54.14 | 806,353 |
2019-08-27 | $57.62 | $57.62 | $56.40 | $56.44 | $53.43 | 105,227 |
2019-08-26 | $57.21 | $57.29 | $56.89 | $57.26 | $54.21 | 136,418 |
2019-08-23 | $58.15 | $58.45 | $56.49 | $56.66 | $53.64 | 177,811 |
2019-08-22 | $58.79 | $58.98 | $58.26 | $58.53 | $55.41 | 169,637 |
2019-08-21 | $58.76 | $58.76 | $58.45 | $58.68 | $55.55 | 118,797 |
2019-08-20 | $58.62 | $58.62 | $58.16 | $58.21 | $55.11 | 79,883 |
2019-08-19 | $58.78 | $59.06 | $58.73 | $58.75 | $55.62 | 101,212 |
2019-08-16 | $57.10 | $58.17 | $57.10 | $58.04 | $54.95 | 156,849 |
2019-08-15 | $57.24 | $57.24 | $56.49 | $56.72 | $53.70 | 153,584 |
2019-08-14 | $57.85 | $57.85 | $56.94 | $57.05 | $54.01 | 226,952 |
2019-08-13 | $58.17 | $59.60 | $57.98 | $58.91 | $55.77 | 157,318 |
2019-08-12 | $58.66 | $58.73 | $58.09 | $58.30 | $55.19 | 205,636 |
2019-08-09 | $59.58 | $59.58 | $58.83 | $58.99 | $55.85 | 125,349 |
2019-08-08 | $58.85 | $59.76 | $58.74 | $59.76 | $56.58 | 95,859 |
2019-08-07 | $57.76 | $58.61 | $57.39 | $58.43 | $55.32 | 303,861 |
2019-08-06 | $58.15 | $58.47 | $57.58 | $58.39 | $55.28 | 329,586 |
2019-08-05 | $58.46 | $58.61 | $57.12 | $57.81 | $54.73 | 602,168 |
2019-08-02 | $59.86 | $59.87 | $59.00 | $59.51 | $56.34 | 132,250 |
2019-08-01 | $61.43 | $61.83 | $59.94 | $60.23 | $57.02 | 184,434 |
2019-07-31 | $61.64 | $62.32 | $61.03 | $61.40 | $58.13 | 128,667 |
2019-07-30 | $60.36 | $61.58 | $60.29 | $61.56 | $58.28 | 117,437 |
2019-07-29 | $61.21 | $61.32 | $60.68 | $60.83 | $57.59 | 121,670 |
2019-07-26 | $60.82 | $61.38 | $60.82 | $61.25 | $57.99 | 87,577 |
2019-07-25 | $61.27 | $61.46 | $60.55 | $60.72 | $57.48 | 119,915 |
2019-07-24 | $59.91 | $61.32 | $59.91 | $61.25 | $57.99 | 192,234 |
2019-07-23 | $59.67 | $60.07 | $59.53 | $60.07 | $56.87 | 109,590 |
2019-07-22 | $59.69 | $59.95 | $59.30 | $59.42 | $56.25 | 121,687 |
2019-07-19 | $59.65 | $60.13 | $59.56 | $59.56 | $56.39 | 172,346 |
2019-07-18 | $59.59 | $59.74 | $59.33 | $59.65 | $56.47 | 217,474 |
2019-07-17 | $60.19 | $60.21 | $59.60 | $59.60 | $56.42 | 300,165 |
2019-07-16 | $60.02 | $60.58 | $59.88 | $60.28 | $57.07 | 96,334 |
2019-07-15 | $60.70 | $60.73 | $59.86 | $60.09 | $56.89 | 110,102 |
2019-07-12 | $59.95 | $60.80 | $59.95 | $60.55 | $57.32 | 83,418 |
2019-07-11 | $60.27 | $60.31 | $59.60 | $59.91 | $56.72 | 95,193 |
2019-07-10 | $60.49 | $60.64 | $60.06 | $60.26 | $57.05 | 114,714 |
2019-07-09 | $60.17 | $60.21 | $59.91 | $60.20 | $56.99 | 94,289 |
2019-07-08 | $60.80 | $60.87 | $60.28 | $60.34 | $57.12 | 69,518 |
2019-07-05 | $60.43 | $61.00 | $60.14 | $61.00 | $57.75 | 88,449 |
2019-07-03 | $60.45 | $60.75 | $60.35 | $60.72 | $57.48 | 62,947 |
2019-07-02 | $60.76 | $60.76 | $59.93 | $60.30 | $57.09 | 112,565 |
2019-07-01 | $61.39 | $61.67 | $60.45 | $60.80 | $57.56 | 149,201 |
2019-06-28 | $59.96 | $60.81 | $59.96 | $60.68 | $57.45 | 266,078 |
2019-06-27 | $58.89 | $59.85 | $58.89 | $59.85 | $56.66 | 97,323 |
2019-06-26 | $58.70 | $58.98 | $58.63 | $58.71 | $55.58 | 181,031 |
2019-06-25 | $58.75 | $58.87 | $58.43 | $58.49 | $55.37 | 128,345 |
2019-06-24 | $59.50 | $59.50 | $58.65 | $58.65 | $55.52 | 158,262 |
2019-06-21 | $59.97 | $59.97 | $59.50 | $59.55 | $56.12 | 164,340 |
2019-06-20 | $60.27 | $60.32 | $59.74 | $60.11 | $56.64 | 128,060 |
2019-06-19 | $59.71 | $59.76 | $59.39 | $59.69 | $56.25 | 114,911 |
2019-06-18 | $59.20 | $60.13 | $59.20 | $59.65 | $56.21 | 134,773 |
2019-06-17 | $59.07 | $59.21 | $58.87 | $58.91 | $55.51 | 109,255 |
2019-06-14 | $59.48 | $59.55 | $58.98 | $58.99 | $55.59 | 126,304 |
2019-06-13 | $59.07 | $59.58 | $59.05 | $59.57 | $56.14 | 160,474 |
2019-06-12 | $58.95 | $59.00 | $58.61 | $58.72 | $55.33 | 151,784 |
2019-06-11 | $59.50 | $59.68 | $58.82 | $58.98 | $55.58 | 115,374 |
2019-06-10 | $58.83 | $59.49 | $58.83 | $59.02 | $55.62 | 123,492 |
2019-06-07 | $58.39 | $58.85 | $58.18 | $58.62 | $55.24 | 132,976 |
2019-06-06 | $58.43 | $58.60 | $57.54 | $58.23 | $54.87 | 187,987 |
2019-06-05 | $58.85 | $58.97 | $57.86 | $58.43 | $55.06 | 154,062 |
2019-06-04 | $57.65 | $58.79 | $57.65 | $58.78 | $55.39 | 99,012 |
2019-06-03 | $56.61 | $57.33 | $56.60 | $57.12 | $53.83 | 151,665 |
2019-05-31 | $56.84 | $56.87 | $56.42 | $56.60 | $53.34 | 257,500 |
2019-05-30 | $57.81 | $58.21 | $57.16 | $57.48 | $54.17 | 132,817 |
2019-05-29 | $57.82 | $57.86 | $57.25 | $57.69 | $54.36 | 195,748 |
2019-05-28 | $58.84 | $58.95 | $58.20 | $58.20 | $54.84 | 131,213 |
2019-05-24 | $58.57 | $58.82 | $58.35 | $58.75 | $55.36 | 97,450 |
2019-05-23 | $59.10 | $59.10 | $57.95 | $58.26 | $54.90 | 179,492 |
2019-05-22 | $60.08 | $60.14 | $59.47 | $59.63 | $56.19 | 118,515 |
2019-05-21 | $59.95 | $60.42 | $59.87 | $60.35 | $56.87 | 85,305 |
2019-05-20 | $59.74 | $59.94 | $59.47 | $59.57 | $56.14 | 98,515 |
2019-05-17 | $60.59 | $61.04 | $60.00 | $60.03 | $56.57 | 120,856 |
2019-05-16 | $61.05 | $61.49 | $60.88 | $60.99 | $57.47 | 134,637 |
2019-05-15 | $60.42 | $61.00 | $60.17 | $60.92 | $57.41 | 118,521 |
2019-05-14 | $60.42 | $61.11 | $60.19 | $60.84 | $57.33 | 134,555 |
2019-05-13 | $61.11 | $61.17 | $60.05 | $60.18 | $56.71 | 142,515 |
2019-05-10 | $61.78 | $62.17 | $61.03 | $62.09 | $58.51 | 132,735 |
2019-05-09 | $61.56 | $62.17 | $61.16 | $62.04 | $58.46 | 108,328 |
2019-05-08 | $62.56 | $62.75 | $62.10 | $62.13 | $58.55 | 163,052 |
2019-05-07 | $63.21 | $63.31 | $62.14 | $62.59 | $58.98 | 124,644 |
2019-05-06 | $62.77 | $63.84 | $62.77 | $63.70 | $60.03 | 136,260 |
2019-05-03 | $62.49 | $63.76 | $62.49 | $63.75 | $60.07 | 97,352 |
2019-05-02 | $62.07 | $62.61 | $61.68 | $62.29 | $58.70 | 159,710 |
2019-05-01 | $62.89 | $63.04 | $62.15 | $62.15 | $58.57 | 151,175 |
2019-04-30 | $63.06 | $63.18 | $62.47 | $62.83 | $59.21 | 118,036 |
2019-04-29 | $62.75 | $63.37 | $62.75 | $63.10 | $59.46 | 141,297 |
2019-04-26 | $62.10 | $62.79 | $61.97 | $62.76 | $59.14 | 175,515 |
2019-04-25 | $62.82 | $62.82 | $61.81 | $62.23 | $58.64 | 109,900 |
2019-04-24 | $62.82 | $63.27 | $62.77 | $63.08 | $59.44 | 173,189 |
2019-04-23 | $62.10 | $63.00 | $62.02 | $62.83 | $59.21 | 109,579 |
2019-04-22 | $62.46 | $62.47 | $61.78 | $62.08 | $58.50 | 188,071 |
2019-04-18 | $62.76 | $62.83 | $62.29 | $62.56 | $58.95 | 164,976 |
2019-04-17 | $63.08 | $63.08 | $62.49 | $62.75 | $59.13 | 114,348 |
2019-04-16 | $62.49 | $62.87 | $62.36 | $62.87 | $59.25 | 109,212 |
2019-04-15 | $62.67 | $62.76 | $62.16 | $62.36 | $58.77 | 109,883 |
2019-04-12 | $62.63 | $62.80 | $62.26 | $62.60 | $58.99 | 113,356 |
2019-04-11 | $62.30 | $62.43 | $62.02 | $62.26 | $58.67 | 117,931 |
2019-04-10 | $61.47 | $62.29 | $61.44 | $62.25 | $58.66 | 107,507 |
2019-04-09 | $61.97 | $61.99 | $61.23 | $61.34 | $57.80 | 127,504 |
2019-04-08 | $62.03 | $62.22 | $61.85 | $62.20 | $58.61 | 147,709 |
2019-04-05 | $61.86 | $62.26 | $61.80 | $62.21 | $58.62 | 223,306 |
2019-04-04 | $61.02 | $61.77 | $61.02 | $61.71 | $58.15 | 225,816 |
2019-04-03 | $61.29 | $61.57 | $60.92 | $61.10 | $57.58 | 144,786 |
2019-04-02 | $61.21 | $61.21 | $60.58 | $60.84 | $57.33 | 445,703 |
2019-04-01 | $60.73 | $61.27 | $60.64 | $61.22 | $57.69 | 226,682 |
2019-03-29 | $60.74 | $60.81 | $59.93 | $60.30 | $56.82 | 204,049 |
2019-03-28 | $59.92 | $60.38 | $59.58 | $60.33 | $56.85 | 128,594 |
2019-03-27 | $59.60 | $59.99 | $59.08 | $59.76 | $56.31 | 174,412 |
2019-03-26 | $59.44 | $60.04 | $59.27 | $59.63 | $56.19 | 132,368 |
2019-03-25 | $58.72 | $59.49 | $58.37 | $59.06 | $55.66 | 169,419 |
2019-03-22 | $60.59 | $60.71 | $58.73 | $58.73 | $55.34 | 323,658 |
2019-03-21 | $60.12 | $61.43 | $60.12 | $60.98 | $57.46 | 161,716 |
2019-03-20 | $60.86 | $61.23 | $60.00 | $60.32 | $56.84 | 119,449 |
2019-03-19 | $61.68 | $61.68 | $60.76 | $60.91 | $57.40 | 111,284 |
2019-03-18 | $61.03 | $61.52 | $60.84 | $61.43 | $57.89 | 110,540 |
2019-03-15 | $61.16 | $61.61 | $60.97 | $61.14 | $57.42 | 142,021 |
2019-03-14 | $61.37 | $61.43 | $61.05 | $61.10 | $57.38 | 106,609 |
2019-03-13 | $61.35 | $61.69 | $61.24 | $61.34 | $57.60 | 188,999 |
2019-03-12 | $61.39 | $61.44 | $60.96 | $61.13 | $57.41 | 624,935 |
2019-03-11 | $60.54 | $61.32 | $60.49 | $61.32 | $57.58 | 81,166 |
2019-03-08 | $60.11 | $60.40 | $60.04 | $60.35 | $56.67 | 97,610 |
2019-03-07 | $61.20 | $61.20 | $60.38 | $60.44 | $56.76 | 176,508 |
2019-03-06 | $62.38 | $62.42 | $61.19 | $61.20 | $57.47 | 143,847 |
2019-03-05 | $62.83 | $62.83 | $62.36 | $62.42 | $58.62 | 139,542 |
2019-03-04 | $63.41 | $63.47 | $62.38 | $62.81 | $58.98 | 140,505 |
2019-03-01 | $63.39 | $63.57 | $62.74 | $63.28 | $59.43 | 93,840 |
2019-02-28 | $63.17 | $63.19 | $62.80 | $62.90 | $59.07 | 314,934 |
2019-02-27 | $63.03 | $63.29 | $62.83 | $63.24 | $59.39 | 120,023 |
2019-02-26 | $63.73 | $63.83 | $63.20 | $63.22 | $59.37 | 134,991 |
2019-02-25 | $64.31 | $64.48 | $63.82 | $63.84 | $59.95 | 236,874 |
2019-02-22 | $63.86 | $64.07 | $63.73 | $64.02 | $60.12 | 230,150 |
2019-02-21 | $63.98 | $64.00 | $63.37 | $63.64 | $59.76 | 143,361 |
2019-02-20 | $63.50 | $64.21 | $63.48 | $64.09 | $60.19 | 155,068 |
2019-02-19 | $62.87 | $63.69 | $62.83 | $63.54 | $59.67 | 134,028 |
2019-02-15 | $62.50 | $63.18 | $62.31 | $63.10 | $59.26 | 188,222 |
2019-02-14 | $61.66 | $62.40 | $61.50 | $62.08 | $58.30 | 166,016 |
2019-02-13 | $61.82 | $62.09 | $61.65 | $61.96 | $58.19 | 291,548 |
2019-02-12 | $61.25 | $61.75 | $61.17 | $61.69 | $57.93 | 204,173 |
2019-02-11 | $60.53 | $60.90 | $60.17 | $60.89 | $57.18 | 569,985 |
2019-02-08 | $60.32 | $60.64 | $59.91 | $60.38 | $56.70 | 494,975 |
2019-02-07 | $60.79 | $60.92 | $60.06 | $60.57 | $56.88 | 639,836 |
2019-02-06 | $61.22 | $61.26 | $60.96 | $61.13 | $57.41 | 112,090 |
2019-02-05 | $61.15 | $61.33 | $60.78 | $61.30 | $57.57 | 186,669 |
2019-02-04 | $60.50 | $61.13 | $60.16 | $61.13 | $57.41 | 187,725 |
2019-02-01 | $60.57 | $60.68 | $60.19 | $60.47 | $56.79 | 236,926 |
2019-01-31 | $59.86 | $60.42 | $59.86 | $60.38 | $56.70 | 250,792 |
2019-01-30 | $59.67 | $60.13 | $59.15 | $59.89 | $56.24 | 248,318 |
2019-01-29 | $59.43 | $59.51 | $59.21 | $59.34 | $55.73 | 252,852 |
2019-01-28 | $59.05 | $59.47 | $58.86 | $59.37 | $55.75 | 175,393 |
2019-01-25 | $59.24 | $59.75 | $59.24 | $59.54 | $55.91 | 269,092 |
2019-01-24 | $58.51 | $59.03 | $58.49 | $58.87 | $55.28 | 94,693 |
2019-01-23 | $58.84 | $59.04 | $58.11 | $58.51 | $54.95 | 164,455 |
2019-01-22 | $59.30 | $59.30 | $58.35 | $58.66 | $55.09 | 251,381 |
2019-01-18 | $59.23 | $59.87 | $59.08 | $59.58 | $55.95 | 528,369 |
2019-01-17 | $58.10 | $59.05 | $58.10 | $58.93 | $55.34 | 136,244 |
2019-01-16 | $57.91 | $58.54 | $57.91 | $58.42 | $54.86 | 422,510 |
2019-01-15 | $57.76 | $57.88 | $57.28 | $57.86 | $54.34 | 214,477 |
2019-01-14 | $57.63 | $58.10 | $57.52 | $57.63 | $54.12 | 213,407 |
2019-01-11 | $57.53 | $58.11 | $57.47 | $57.98 | $54.45 | 163,549 |
2019-01-10 | $57.31 | $57.85 | $57.09 | $57.80 | $54.28 | 238,722 |
2019-01-09 | $57.33 | $57.87 | $57.13 | $57.67 | $54.16 | 274,114 |
2019-01-08 | $56.76 | $57.11 | $56.35 | $57.05 | $53.57 | 294,333 |
2019-01-07 | $55.39 | $56.62 | $55.13 | $56.30 | $52.87 | 268,565 |
2019-01-04 | $54.21 | $55.62 | $54.17 | $55.49 | $52.11 | 217,031 |
2019-01-03 | $54.06 | $54.42 | $53.17 | $53.57 | $50.31 | 249,133 |
2019-01-02 | $53.09 | $54.59 | $53.00 | $54.40 | $51.09 | 219,830 |
2018-12-31 | $53.83 | $53.89 | $52.89 | $53.82 | $50.54 | 906,539 |
2018-12-28 | $53.27 | $54.33 | $53.01 | $53.60 | $50.34 | 834,625 |
2018-12-27 | $52.30 | $53.26 | $51.50 | $53.23 | $49.99 | 1,247,718 |
2018-12-26 | $50.95 | $53.05 | $50.55 | $53.03 | $49.80 | 755,623 |
2018-12-24 | $51.56 | $51.82 | $50.73 | $50.73 | $47.64 | 373,984 |
2018-12-21 | $53.39 | $53.81 | $51.96 | $52.14 | $48.62 | 634,966 |
2018-12-20 | $53.74 | $54.15 | $52.65 | $53.22 | $49.63 | 721,731 |
2018-12-19 | $55.16 | $55.83 | $53.66 | $53.92 | $50.28 | 467,591 |
2018-12-18 | $55.47 | $55.96 | $54.97 | $55.10 | $51.38 | 400,929 |
2018-12-17 | $56.18 | $56.68 | $54.87 | $55.14 | $51.42 | 370,884 |
2018-12-14 | $56.80 | $57.31 | $56.10 | $56.32 | $52.52 | 297,161 |
2018-12-13 | $58.17 | $58.28 | $57.02 | $57.16 | $53.31 | 494,285 |
2018-12-12 | $58.08 | $58.79 | $57.94 | $58.09 | $54.17 | 340,294 |
2018-12-11 | $58.23 | $58.54 | $57.11 | $57.53 | $53.65 | 613,353 |
2018-12-10 | $58.18 | $58.29 | $56.80 | $57.51 | $53.63 | 335,271 |
2018-12-07 | $59.21 | $59.66 | $57.80 | $58.12 | $54.20 | 399,259 |
2018-12-06 | $58.67 | $59.17 | $57.80 | $59.17 | $55.18 | 349,164 |
2018-12-04 | $62.25 | $62.25 | $59.35 | $59.50 | $55.49 | 424,219 |
2018-12-03 | $62.48 | $62.48 | $61.46 | $62.29 | $58.09 | 347,322 |
2018-11-30 | $61.22 | $61.91 | $61.17 | $61.80 | $57.63 | 257,682 |
2018-11-29 | $61.56 | $61.80 | $61.04 | $61.42 | $57.28 | 162,422 |
2018-11-28 | $60.78 | $61.82 | $59.96 | $61.79 | $57.62 | 185,770 |
2018-11-27 | $60.80 | $61.02 | $60.45 | $60.60 | $56.51 | 145,644 |
2018-11-26 | $61.08 | $61.51 | $60.77 | $61.11 | $56.99 | 119,868 |
2018-11-23 | $60.21 | $61.01 | $60.12 | $60.55 | $56.47 | 57,843 |
2018-11-21 | $60.30 | $61.28 | $60.18 | $60.70 | $56.61 | 169,367 |
2018-11-20 | $60.69 | $61.01 | $60.00 | $60.09 | $56.04 | 288,897 |
2018-11-19 | $62.03 | $62.16 | $61.11 | $61.39 | $57.25 | 135,668 |
2018-11-16 | $61.51 | $62.22 | $61.43 | $62.14 | $57.95 | 194,768 |
2018-11-15 | $60.90 | $62.03 | $60.77 | $62.03 | $57.85 | 126,882 |
2018-11-14 | $62.25 | $62.50 | $60.93 | $61.32 | $57.18 | 90,873 |
2018-11-13 | $62.08 | $62.68 | $61.63 | $61.72 | $57.56 | 187,862 |
2018-11-12 | $62.93 | $62.93 | $61.83 | $61.87 | $57.70 | 100,364 |
2018-11-09 | $63.65 | $63.65 | $62.55 | $62.96 | $58.71 | 117,444 |
2018-11-08 | $63.85 | $64.25 | $63.63 | $63.94 | $59.63 | 113,972 |
2018-11-07 | $63.51 | $64.14 | $63.04 | $64.14 | $59.81 | 151,791 |
2018-11-06 | $63.01 | $63.42 | $62.86 | $63.29 | $59.02 | 136,094 |
2018-11-05 | $62.90 | $63.30 | $62.48 | $63.04 | $58.79 | 148,724 |
2018-11-02 | $62.70 | $63.07 | $62.28 | $62.85 | $58.61 | 130,353 |
2018-11-01 | $61.65 | $62.58 | $61.52 | $62.47 | $58.26 | 290,062 |
2018-10-31 | $62.35 | $62.38 | $61.37 | $61.38 | $57.24 | 193,429 |
2018-10-30 | $60.53 | $61.81 | $60.51 | $61.81 | $57.64 | 217,947 |
2018-10-29 | $61.22 | $61.90 | $59.91 | $60.48 | $56.40 | 139,413 |
2018-10-26 | $60.49 | $61.30 | $59.47 | $60.60 | $56.51 | 226,296 |
2018-10-25 | $60.11 | $61.40 | $60.04 | $61.09 | $56.97 | 224,883 |
2018-10-24 | $61.89 | $62.01 | $59.75 | $59.75 | $55.72 | 184,560 |
2018-10-23 | $61.65 | $62.35 | $60.86 | $61.90 | $57.73 | 244,983 |
2018-10-22 | $62.64 | $63.01 | $62.30 | $62.45 | $58.24 | 151,506 |
2018-10-19 | $63.16 | $63.45 | $62.28 | $62.46 | $58.25 | 172,967 |
2018-10-18 | $63.95 | $64.09 | $62.79 | $63.02 | $58.77 | 112,762 |
2018-10-17 | $64.39 | $64.39 | $63.42 | $64.18 | $59.85 | 177,988 |
2018-10-16 | $63.53 | $64.71 | $62.90 | $64.60 | $60.24 | 161,990 |
2018-10-15 | $62.67 | $63.51 | $62.42 | $63.10 | $58.84 | 134,089 |
2018-10-12 | $63.66 | $63.66 | $62.00 | $62.66 | $58.43 | 218,643 |
2018-10-11 | $64.06 | $64.48 | $62.82 | $62.82 | $58.58 | 211,124 |
2018-10-10 | $65.92 | $65.98 | $64.23 | $64.32 | $59.98 | 241,704 |
2018-10-09 | $66.08 | $66.54 | $65.98 | $66.02 | $61.57 | 149,952 |
2018-10-08 | $65.89 | $66.34 | $65.70 | $66.22 | $61.75 | 92,753 |
2018-10-05 | $66.59 | $66.73 | $65.47 | $65.99 | $61.54 | 184,849 |
2018-10-04 | $67.09 | $67.09 | $66.39 | $66.58 | $62.09 | 145,257 |
2018-10-03 | $66.86 | $67.50 | $66.57 | $67.25 | $62.71 | 190,030 |
2018-10-02 | $67.19 | $67.36 | $66.43 | $66.53 | $62.04 | 542,272 |
2018-10-01 | $68.42 | $68.58 | $67.01 | $67.19 | $62.66 | 3,882,636 |
2018-09-28 | $67.80 | $68.42 | $67.80 | $68.27 | $63.67 | 213,972 |
2018-09-27 | $68.08 | $68.35 | $67.93 | $67.93 | $63.35 | 134,646 |
2018-09-26 | $68.56 | $68.68 | $67.93 | $68.02 | $63.43 | 110,211 |
2018-09-25 | $68.62 | $68.69 | $68.47 | $68.47 | $63.85 | 76,920 |
2018-09-24 | $69.08 | $69.16 | $68.24 | $68.45 | $63.83 | 163,105 |
2018-09-21 | $69.75 | $70.03 | $69.36 | $69.42 | $64.45 | 123,840 |
2018-09-20 | $69.30 | $69.69 | $69.15 | $69.66 | $64.67 | 69,085 |
2018-09-19 | $69.25 | $69.62 | $68.88 | $69.02 | $64.08 | 220,438 |
2018-09-18 | $69.32 | $69.52 | $69.11 | $69.29 | $64.33 | 107,880 |
2018-09-17 | $69.62 | $69.71 | $69.07 | $69.14 | $64.19 | 117,963 |
2018-09-14 | $69.34 | $69.86 | $69.15 | $69.64 | $64.65 | 106,668 |
2018-09-13 | $69.58 | $69.79 | $69.26 | $69.37 | $64.40 | 86,092 |
2018-09-12 | $69.47 | $69.54 | $68.90 | $69.40 | $64.43 | 142,454 |
2018-09-11 | $69.40 | $69.70 | $69.08 | $69.47 | $64.50 | 93,633 |
2018-09-10 | $69.91 | $69.91 | $69.42 | $69.49 | $64.52 | 234,053 |
2018-09-07 | $69.60 | $69.83 | $69.25 | $69.53 | $64.55 | 96,712 |
2018-09-06 | $70.36 | $70.49 | $69.73 | $69.75 | $64.76 | 97,420 |
2018-09-05 | $70.18 | $70.40 | $69.75 | $70.27 | $65.24 | 134,688 |
2018-09-04 | $70.45 | $70.60 | $69.79 | $70.30 | $65.27 | 1,182,350 |
2018-08-31 | $70.17 | $70.73 | $70.10 | $70.68 | $65.62 | 75,947 |
2018-08-30 | $70.54 | $70.76 | $70.13 | $70.36 | $65.32 | 129,427 |
2018-08-29 | $70.59 | $70.77 | $70.19 | $70.63 | $65.57 | 92,180 |
2018-08-28 | $70.82 | $70.89 | $70.30 | $70.58 | $65.53 | 106,217 |
2018-08-27 | $70.84 | $71.23 | $70.52 | $70.55 | $65.50 | 105,795 |
2018-08-24 | $70.70 | $70.75 | $70.43 | $70.67 | $65.61 | 101,502 |
2018-08-23 | $70.79 | $70.81 | $70.35 | $70.54 | $65.49 | 174,166 |
2018-08-22 | $70.81 | $71.09 | $70.62 | $70.88 | $65.81 | 245,024 |
2018-08-21 | $70.16 | $71.01 | $70.15 | $70.81 | $65.74 | 780,899 |
2018-08-20 | $69.73 | $70.08 | $69.57 | $69.98 | $64.97 | 88,809 |
2018-08-17 | $68.96 | $69.63 | $68.95 | $69.59 | $64.61 | 158,945 |
2018-08-16 | $68.88 | $69.38 | $68.88 | $69.16 | $64.21 | 117,283 |
2018-08-15 | $69.21 | $69.25 | $68.22 | $68.64 | $63.73 | 360,104 |
2018-08-14 | $68.74 | $69.54 | $68.74 | $69.46 | $64.49 | 1,140,939 |
2018-08-13 | $69.03 | $69.04 | $68.27 | $68.57 | $63.66 | 969,764 |
2018-08-10 | $68.65 | $69.21 | $68.52 | $68.86 | $63.93 | 222,779 |
2018-08-09 | $68.95 | $69.29 | $68.95 | $69.03 | $64.09 | 123,455 |
2018-08-08 | $68.89 | $69.07 | $68.44 | $68.89 | $63.96 | 465,810 |
2018-08-07 | $68.97 | $69.15 | $68.73 | $68.79 | $63.87 | 550,400 |
2018-08-06 | $68.45 | $68.90 | $68.26 | $68.74 | $63.82 | 119,376 |
2018-08-03 | $68.75 | $68.99 | $68.01 | $68.38 | $63.48 | 103,846 |
2018-08-02 | $68.01 | $68.76 | $68.01 | $68.66 | $63.74 | 673,067 |
2018-08-01 | $68.51 | $68.53 | $67.80 | $68.28 | $63.39 | 812,683 |
2018-07-31 | $68.09 | $68.72 | $67.93 | $68.53 | $63.62 | 136,340 |
2018-07-30 | $67.87 | $68.51 | $67.87 | $67.95 | $63.09 | 109,953 |
2018-07-27 | $69.12 | $69.12 | $67.80 | $67.88 | $63.02 | 154,677 |
2018-07-26 | $68.41 | $69.21 | $68.41 | $69.00 | $64.06 | 102,830 |
2018-07-25 | $68.20 | $68.28 | $67.74 | $68.20 | $63.32 | 160,005 |
2018-07-24 | $68.97 | $69.17 | $67.95 | $68.28 | $63.39 | 89,680 |
2018-07-23 | $68.71 | $68.95 | $68.42 | $68.75 | $63.83 | 132,328 |
2018-07-20 | $68.86 | $69.10 | $68.68 | $68.76 | $63.84 | 153,856 |
2018-07-19 | $68.53 | $69.05 | $68.30 | $69.01 | $64.07 | 134,528 |
2018-07-18 | $68.20 | $68.56 | $67.98 | $68.56 | $63.65 | 87,279 |
2018-07-17 | $67.92 | $68.48 | $67.69 | $68.25 | $63.36 | 235,140 |
2018-07-16 | $68.45 | $68.50 | $67.73 | $68.01 | $63.14 | 125,868 |
2018-07-13 | $68.30 | $68.79 | $68.27 | $68.32 | $63.43 | 101,872 |
2018-07-12 | $68.71 | $68.71 | $67.97 | $68.37 | $63.48 | 266,659 |
2018-07-11 | $68.77 | $69.08 | $68.39 | $68.40 | $63.50 | 123,854 |
2018-07-10 | $69.37 | $69.64 | $68.75 | $69.07 | $64.13 | 103,466 |
2018-07-09 | $69.15 | $69.40 | $69.02 | $69.39 | $64.42 | 195,164 |
2018-07-06 | $68.35 | $68.99 | $68.26 | $68.83 | $63.90 | 175,900 |
2018-07-05 | $67.93 | $68.36 | $67.50 | $68.35 | $63.46 | 281,721 |
2018-07-03 | $67.53 | $67.85 | $67.50 | $67.54 | $62.70 | 100,606 |
2018-07-02 | $66.42 | $67.37 | $66.23 | $67.37 | $62.55 | 1,154,137 |
2018-06-29 | $67.31 | $67.46 | $66.76 | $66.79 | $62.01 | 351,488 |
2018-06-28 | $67.04 | $67.21 | $66.63 | $67.06 | $62.26 | 137,136 |
2018-06-27 | $68.08 | $68.27 | $67.02 | $67.02 | $62.22 | 164,556 |
2018-06-26 | $67.77 | $68.12 | $67.40 | $67.96 | $63.09 | 123,452 |
2018-06-25 | $68.43 | $68.52 | $67.25 | $67.61 | $62.77 | 259,941 |
2018-06-22 | $68.78 | $68.90 | $68.24 | $68.58 | $63.67 | 117,834 |
2018-06-21 | $68.94 | $68.97 | $68.19 | $68.38 | $63.48 | 115,916 |
2018-06-20 | $68.82 | $69.05 | $68.49 | $68.97 | $64.03 | 81,510 |
2018-06-19 | $67.97 | $68.60 | $67.66 | $68.52 | $63.61 | 153,950 |
2018-06-18 | $67.62 | $68.45 | $67.62 | $68.45 | $63.55 | 96,127 |
2018-06-15 | $67.96 | $68.26 | $67.67 | $68.22 | $63.08 | 90,508 |
2018-06-14 | $68.29 | $68.38 | $67.91 | $68.22 | $63.08 | 105,826 |
2018-06-13 | $68.70 | $68.70 | $68.10 | $68.15 | $63.02 | 91,420 |
2018-06-12 | $137.60 | $137.88 | $136.80 | $137.18 | $63.42 | 131,058 |
2018-06-11 | $137.09 | $137.76 | $137.09 | $137.54 | $63.59 | 83,656 |
2018-06-08 | $136.94 | $137.27 | $136.69 | $137.11 | $63.39 | 110,490 |
2018-06-07 | $137.09 | $137.46 | $136.43 | $136.92 | $63.30 | 122,138 |
2018-06-06 | $136.16 | $136.95 | $135.90 | $136.95 | $63.32 | 113,006 |
2018-06-05 | $135.08 | $136.06 | $134.65 | $136.00 | $62.88 | 202,240 |
2018-06-04 | $134.47 | $135.14 | $134.00 | $135.14 | $62.48 | 186,794 |
2018-06-01 | $133.78 | $134.26 | $133.56 | $133.77 | $61.85 | 203,230 |
2018-05-31 | $134.49 | $134.71 | $132.94 | $132.94 | $61.46 | 99,066 |
2018-05-30 | $133.03 | $134.81 | $133.03 | $134.60 | $62.23 | 83,196 |
2018-05-29 | $131.98 | $132.98 | $131.49 | $132.54 | $61.28 | 189,766 |
2018-05-25 | $132.55 | $133.00 | $132.42 | $132.81 | $61.40 | 154,540 |
2018-05-24 | $132.84 | $133.22 | $131.83 | $133.05 | $61.51 | 223,746 |
2018-05-23 | $132.59 | $133.30 | $132.52 | $133.03 | $61.50 | 72,532 |
2018-05-22 | $134.33 | $134.55 | $132.99 | $133.11 | $61.54 | 106,268 |
2018-05-21 | $133.21 | $134.16 | $133.21 | $134.11 | $62.00 | 130,960 |
2018-05-18 | $132.95 | $132.98 | $132.47 | $132.79 | $61.39 | 102,910 |
2018-05-17 | $131.75 | $132.98 | $131.50 | $132.66 | $61.33 | 171,398 |
2018-05-16 | $130.40 | $132.19 | $130.40 | $131.75 | $60.91 | 90,198 |
2018-05-15 | $129.77 | $130.47 | $129.43 | $130.24 | $60.21 | 139,364 |
2018-05-14 | $130.57 | $130.94 | $129.85 | $130.00 | $60.10 | 160,116 |
2018-05-11 | $130.44 | $130.87 | $130.01 | $130.35 | $60.26 | 121,962 |
2018-05-10 | $129.91 | $130.58 | $129.54 | $130.31 | $60.25 | 74,762 |
2018-05-09 | $129.13 | $130.00 | $128.80 | $129.72 | $59.97 | 88,308 |
2018-05-08 | $127.58 | $128.78 | $127.58 | $128.78 | $59.54 | 158,096 |
2018-05-07 | $127.21 | $128.33 | $127.21 | $127.62 | $59.00 | 86,638 |
2018-05-04 | $124.83 | $127.49 | $124.67 | $126.83 | $58.64 | 120,470 |
2018-05-03 | $125.87 | $125.87 | $124.17 | $125.25 | $57.91 | 296,584 |
2018-05-02 | $125.61 | $126.87 | $125.40 | $126.16 | $58.33 | 87,474 |
2018-05-01 | $125.49 | $125.92 | $123.94 | $125.83 | $58.17 | 179,798 |
2018-04-30 | $127.12 | $127.44 | $125.62 | $125.62 | $58.08 | 275,894 |
2018-04-27 | $126.83 | $127.15 | $126.00 | $126.81 | $58.63 | 71,748 |
2018-04-26 | $127.06 | $127.25 | $126.26 | $126.96 | $58.70 | 106,756 |
2018-04-25 | $126.64 | $127.30 | $125.93 | $126.86 | $58.65 | 210,852 |
2018-04-24 | $127.70 | $128.26 | $126.00 | $126.97 | $58.70 | 135,222 |
2018-04-23 | $127.08 | $127.73 | $126.55 | $127.13 | $58.78 | 87,308 |
2018-04-20 | $127.49 | $127.83 | $126.59 | $126.98 | $58.71 | 115,880 |
2018-04-19 | $128.48 | $128.84 | $127.41 | $127.82 | $59.09 | 109,870 |
2018-04-18 | $128.55 | $129.50 | $128.54 | $128.70 | $59.50 | 139,998 |
2018-04-17 | $127.87 | $128.54 | $127.54 | $128.20 | $59.27 | 179,274 |
2018-04-16 | $126.56 | $127.43 | $125.82 | $127.12 | $58.77 | 167,040 |
2018-04-13 | $126.74 | $126.74 | $125.52 | $125.84 | $58.18 | 297,684 |
2018-04-12 | $126.07 | $126.57 | $125.64 | $126.18 | $58.34 | 103,200 |
2018-04-11 | $124.60 | $125.69 | $124.60 | $125.50 | $58.02 | 197,504 |
2018-04-10 | $124.29 | $125.64 | $123.96 | $125.24 | $57.90 | 163,920 |
2018-04-09 | $124.01 | $124.34 | $122.90 | $122.94 | $56.84 | 98,408 |
2018-04-06 | $124.52 | $125.39 | $122.24 | $123.15 | $56.94 | 87,700 |
2018-04-05 | $124.61 | $125.46 | $124.13 | $125.29 | $57.93 | 84,852 |
2018-04-04 | $121.08 | $124.27 | $121.03 | $124.00 | $57.33 | 377,834 |
2018-04-03 | $121.30 | $122.67 | $120.85 | $122.45 | $56.61 | 204,618 |
2018-04-02 | $123.08 | $123.33 | $119.67 | $120.41 | $55.67 | 815,260 |
2018-03-29 | $122.93 | $124.20 | $122.93 | $123.49 | $57.09 | 126,338 |
2018-03-28 | $122.15 | $123.07 | $121.77 | $122.39 | $56.58 | 135,024 |
2018-03-27 | $124.26 | $124.26 | $121.51 | $121.94 | $56.38 | 153,126 |
2018-03-26 | $122.98 | $123.78 | $121.75 | $123.78 | $57.23 | 562,648 |
2018-03-23 | $124.23 | $124.55 | $121.41 | $121.42 | $56.14 | 180,406 |
2018-03-22 | $125.62 | $126.35 | $124.00 | $124.02 | $57.34 | 98,080 |
2018-03-21 | $125.90 | $127.36 | $125.66 | $126.71 | $58.58 | 92,012 |
2018-03-20 | $126.51 | $126.85 | $125.56 | $125.91 | $58.21 | 92,736 |
2018-03-19 | $127.27 | $127.27 | $124.92 | $126.40 | $58.44 | 98,804 |
2018-03-16 | $126.69 | $128.16 | $126.62 | $127.95 | $58.95 | 106,482 |
2018-03-15 | $127.42 | $127.42 | $126.24 | $126.61 | $58.34 | 85,112 |
2018-03-14 | $128.60 | $128.60 | $127.08 | $127.22 | $58.62 | 98,766 |
2018-03-13 | $129.06 | $129.32 | $127.91 | $128.11 | $59.03 | 136,182 |
2018-03-12 | $128.01 | $128.85 | $127.88 | $128.37 | $59.15 | 140,814 |
2018-03-09 | $126.87 | $127.88 | $126.21 | $127.86 | $58.91 | 86,242 |
2018-03-08 | $126.61 | $126.75 | $125.44 | $126.00 | $58.06 | 125,048 |
2018-03-07 | $124.82 | $126.64 | $124.82 | $126.45 | $58.26 | 93,304 |
2018-03-06 | $124.87 | $125.96 | $123.71 | $125.85 | $57.99 | 209,676 |
2018-03-05 | $122.66 | $124.78 | $122.65 | $124.34 | $57.29 | 93,794 |
2018-03-02 | $120.85 | $123.42 | $120.43 | $123.19 | $56.76 | 147,384 |
2018-03-01 | $121.96 | $123.32 | $120.82 | $121.85 | $56.14 | 442,274 |
2018-02-28 | $124.80 | $125.01 | $122.17 | $122.18 | $56.30 | 161,022 |
2018-02-27 | $126.64 | $127.03 | $124.46 | $124.48 | $57.36 | 184,066 |
2018-02-26 | $126.01 | $126.58 | $125.13 | $126.49 | $58.28 | 92,898 |
2018-02-23 | $124.88 | $125.59 | $124.43 | $125.58 | $57.86 | 103,650 |
2018-02-22 | $124.57 | $125.54 | $124.01 | $124.09 | $57.18 | 131,088 |
2018-02-21 | $124.16 | $125.91 | $123.95 | $123.95 | $57.11 | 165,400 |
2018-02-20 | $124.78 | $125.50 | $123.72 | $124.13 | $57.19 | 128,146 |
2018-02-16 | $124.31 | $126.19 | $124.31 | $125.44 | $57.80 | 251,078 |
2018-02-15 | $124.44 | $124.65 | $122.90 | $124.60 | $57.41 | 134,138 |
2018-02-14 | $120.67 | $123.65 | $120.63 | $123.54 | $56.92 | 115,746 |
2018-02-13 | $120.57 | $121.54 | $120.21 | $121.31 | $55.90 | 107,356 |
2018-02-12 | $120.36 | $121.73 | $119.17 | $121.18 | $55.84 | 168,162 |
2018-02-09 | $120.31 | $121.10 | $117.14 | $120.07 | $55.32 | 260,284 |
2018-02-08 | $122.23 | $122.23 | $118.95 | $118.95 | $54.81 | 251,440 |
2018-02-07 | $121.65 | $122.73 | $121.20 | $121.88 | $56.16 | 176,478 |
2018-02-06 | $118.41 | $122.27 | $117.40 | $121.68 | $56.07 | 571,570 |
2018-02-05 | $123.98 | $124.98 | $120.33 | $120.39 | $55.47 | 319,460 |
2018-02-02 | $126.88 | $127.16 | $124.82 | $125.11 | $57.65 | 260,896 |
2018-02-01 | $126.93 | $127.91 | $126.70 | $127.82 | $58.89 | 246,306 |
2018-01-31 | $128.82 | $128.93 | $127.00 | $127.52 | $58.76 | 112,970 |
2018-01-30 | $128.69 | $128.98 | $127.82 | $128.33 | $59.13 | 152,910 |
2018-01-29 | $130.07 | $130.69 | $129.61 | $129.67 | $59.75 | 136,262 |
2018-01-26 | $130.40 | $130.40 | $129.62 | $130.32 | $60.05 | 96,762 |
2018-01-25 | $130.69 | $130.69 | $129.06 | $129.85 | $59.83 | 172,042 |
2018-01-24 | $130.88 | $131.00 | $129.57 | $130.02 | $59.91 | 162,398 |
2018-01-23 | $130.65 | $130.90 | $129.63 | $130.62 | $60.19 | 118,098 |
2018-01-22 | $130.08 | $130.78 | $129.67 | $130.78 | $60.26 | 106,162 |
2018-01-19 | $128.59 | $130.51 | $128.59 | $130.50 | $60.13 | 261,904 |
2018-01-18 | $129.93 | $129.93 | $128.48 | $128.72 | $59.31 | 257,430 |
2018-01-17 | $129.46 | $130.28 | $129.04 | $129.97 | $59.89 | 172,028 |
2018-01-16 | $130.89 | $131.43 | $128.53 | $128.88 | $59.38 | 233,432 |
2018-01-12 | $130.02 | $131.00 | $129.77 | $130.31 | $60.04 | 165,094 |
2018-01-11 | $127.55 | $129.96 | $127.46 | $129.72 | $59.77 | 384,908 |
2018-01-10 | $126.77 | $127.70 | $126.50 | $127.26 | $58.64 | 164,086 |
2018-01-09 | $127.95 | $127.95 | $127.05 | $127.09 | $58.56 | 127,356 |
2018-01-08 | $127.31 | $128.02 | $126.40 | $127.88 | $58.92 | 183,376 |
2018-01-05 | $127.40 | $127.40 | $126.52 | $127.35 | $58.68 | 334,342 |
2018-01-04 | $127.25 | $127.52 | $126.63 | $127.32 | $58.66 | 202,038 |
2018-01-03 | $126.83 | $127.57 | $126.28 | $126.65 | $58.36 | 339,372 |
2018-01-02 | $126.05 | $127.13 | $125.98 | $127.04 | $58.54 | 784,742 |
2017-12-29 | $126.70 | $126.94 | $125.66 | $125.73 | $57.93 | 316,902 |
2017-12-28 | $126.26 | $126.63 | $125.88 | $126.56 | $58.31 | 311,012 |
2017-12-27 | $126.46 | $126.82 | $125.81 | $126.01 | $58.06 | 335,242 |
2017-12-26 | $126.07 | $126.67 | $126.07 | $126.37 | $58.23 | 105,786 |
2017-12-22 | $126.48 | $126.48 | $125.76 | $126.20 | $58.15 | 111,070 |
2017-12-21 | $126.08 | $126.96 | $125.96 | $126.52 | $58.30 | 127,644 |
2017-12-20 | $125.97 | $126.19 | $125.20 | $125.60 | $57.87 | 166,086 |
2017-12-19 | $127.10 | $127.10 | $125.24 | $125.33 | $57.75 | 160,178 |
2017-12-18 | $125.73 | $127.06 | $125.73 | $126.70 | $58.38 | 113,016 |
2017-12-15 | $123.16 | $125.44 | $123.16 | $124.61 | $57.42 | 137,130 |
2017-12-14 | $130.04 | $130.10 | $127.91 | $128.19 | $56.53 | 143,590 |
2017-12-13 | $129.43 | $130.92 | $129.43 | $129.98 | $57.32 | 169,524 |
2017-12-12 | $130.41 | $130.49 | $129.47 | $129.58 | $57.15 | 79,548 |
2017-12-11 | $130.14 | $130.47 | $129.67 | $129.79 | $57.24 | 124,910 |
2017-12-08 | $130.66 | $130.71 | $130.00 | $130.16 | $57.40 | 64,858 |
2017-12-07 | $129.65 | $130.64 | $129.30 | $130.15 | $57.40 | 116,736 |
2017-12-06 | $130.08 | $130.32 | $129.50 | $129.62 | $57.16 | 121,294 |
2017-12-05 | $131.80 | $131.92 | $130.29 | $130.41 | $57.51 | 125,940 |
2017-12-04 | $133.06 | $133.39 | $131.51 | $131.57 | $58.02 | 94,876 |
2017-12-01 | $132.10 | $132.10 | $127.55 | $131.23 | $57.87 | 202,474 |
2017-11-30 | $132.71 | $132.76 | $131.62 | $131.97 | $58.20 | 143,626 |
2017-11-29 | $131.37 | $132.19 | $131.33 | $131.89 | $58.16 | 115,036 |
2017-11-28 | $128.98 | $130.84 | $128.82 | $130.84 | $57.70 | 61,612 |
2017-11-27 | $129.15 | $129.45 | $128.46 | $128.52 | $56.68 | 106,172 |
2017-11-24 | $129.66 | $129.66 | $128.69 | $129.09 | $56.93 | 39,992 |
2017-11-22 | $129.33 | $129.77 | $128.98 | $129.05 | $56.91 | 140,768 |
2017-11-21 | $128.40 | $129.28 | $128.23 | $129.22 | $56.99 | 88,056 |
2017-11-20 | $127.13 | $127.74 | $126.72 | $127.69 | $56.31 | 101,586 |
2017-11-17 | $125.93 | $127.27 | $125.93 | $126.80 | $55.92 | 95,766 |
2017-11-16 | $124.73 | $126.47 | $124.73 | $126.03 | $55.58 | 65,488 |
2017-11-15 | $124.00 | $124.71 | $123.37 | $124.10 | $54.73 | 190,194 |
2017-11-14 | $124.16 | $124.95 | $124.16 | $124.93 | $55.10 | 131,580 |
2017-11-13 | $124.56 | $125.04 | $124.11 | $124.84 | $55.06 | 71,278 |
2017-11-10 | $125.03 | $125.52 | $124.85 | $125.06 | $55.15 | 93,030 |
2017-11-09 | $124.32 | $125.55 | $124.02 | $125.09 | $55.17 | 116,412 |
2017-11-08 | $124.42 | $125.47 | $123.85 | $125.25 | $55.24 | 213,866 |
2017-11-07 | $126.03 | $126.40 | $124.38 | $124.82 | $55.05 | 120,400 |
2017-11-06 | $125.82 | $126.55 | $125.82 | $126.18 | $55.65 | 62,222 |
2017-11-03 | $126.55 | $126.57 | $125.82 | $125.93 | $55.54 | 110,838 |
2017-11-02 | $126.47 | $127.28 | $126.00 | $126.87 | $55.95 | 185,384 |
2017-11-01 | $128.08 | $128.08 | $125.70 | $126.41 | $55.75 | 114,218 |
2017-10-31 | $126.39 | $127.50 | $126.39 | $127.11 | $56.06 | 68,014 |
2017-10-30 | $127.49 | $127.49 | $125.61 | $126.14 | $55.63 | 64,116 |
2017-10-27 | $127.50 | $128.15 | $126.82 | $127.89 | $56.40 | 61,240 |
2017-10-26 | $127.03 | $127.78 | $127.03 | $127.58 | $56.26 | 48,942 |
2017-10-25 | $127.25 | $127.25 | $125.55 | $126.86 | $55.95 | 88,136 |
2017-10-24 | $127.66 | $127.87 | $127.14 | $127.29 | $56.14 | 71,326 |
2017-10-23 | $127.93 | $127.93 | $126.94 | $127.08 | $56.04 | 48,468 |
2017-10-20 | $127.79 | $128.06 | $127.64 | $127.64 | $56.29 | 54,956 |
2017-10-19 | $126.83 | $127.02 | $126.10 | $126.96 | $55.99 | 49,210 |
2017-10-18 | $126.86 | $127.74 | $126.86 | $127.49 | $56.22 | 76,898 |
2017-10-17 | $126.71 | $127.06 | $126.26 | $126.50 | $55.79 | 61,158 |
2017-10-16 | $126.96 | $127.56 | $126.55 | $126.80 | $55.92 | 59,720 |
2017-10-13 | $127.29 | $127.53 | $126.85 | $126.85 | $55.94 | 44,738 |
2017-10-12 | $126.96 | $127.27 | $126.41 | $126.93 | $55.98 | 211,208 |
2017-10-11 | $127.37 | $127.65 | $126.99 | $127.16 | $56.08 | 105,768 |
2017-10-10 | $127.51 | $127.82 | $127.18 | $127.35 | $56.16 | 47,930 |
2017-10-09 | $127.86 | $128.20 | $126.96 | $127.32 | $56.15 | 73,808 |
2017-10-06 | $127.97 | $128.07 | $127.42 | $127.83 | $56.37 | 92,276 |
2017-10-05 | $128.55 | $128.60 | $128.03 | $128.30 | $56.58 | 74,030 |
2017-10-04 | $128.69 | $128.69 | $127.57 | $127.70 | $56.32 | 70,284 |
2017-10-03 | $128.56 | $128.56 | $127.55 | $128.49 | $56.67 | 167,402 |
2017-10-02 | $126.73 | $128.34 | $126.29 | $128.34 | $56.60 | 218,886 |
2017-09-29 | $126.20 | $126.50 | $126.01 | $126.38 | $55.73 | 51,484 |
2017-09-28 | $125.70 | $126.25 | $125.35 | $126.25 | $55.68 | 42,058 |
2017-09-27 | $124.28 | $126.15 | $123.71 | $125.83 | $55.49 | 74,118 |
2017-09-26 | $122.76 | $123.97 | $122.76 | $123.66 | $54.54 | 61,430 |
2017-09-25 | $122.28 | $122.88 | $121.86 | $122.75 | $54.13 | 44,702 |
2017-09-22 | $121.18 | $122.12 | $121.18 | $121.96 | $53.79 | 39,158 |
2017-09-21 | $121.22 | $121.54 | $121.01 | $121.14 | $53.42 | 36,372 |
2017-09-20 | $120.58 | $121.68 | $120.37 | $121.18 | $53.44 | 47,386 |
2017-09-19 | $120.65 | $120.65 | $120.30 | $120.57 | $53.17 | 48,470 |
2017-09-18 | $119.92 | $120.74 | $119.92 | $120.51 | $53.15 | 31,772 |
2017-09-15 | $119.09 | $119.72 | $118.73 | $119.59 | $52.74 | 35,056 |
2017-09-14 | $119.30 | $119.52 | $119.01 | $119.44 | $52.48 | 53,452 |
2017-09-13 | $118.81 | $119.75 | $118.81 | $119.58 | $52.54 | 69,708 |
2017-09-12 | $118.31 | $119.02 | $118.31 | $118.85 | $52.22 | 45,570 |
2017-09-11 | $117.76 | $118.22 | $117.76 | $118.03 | $51.86 | 43,384 |
2017-09-08 | $116.42 | $117.11 | $116.37 | $116.88 | $51.36 | 55,626 |
2017-09-07 | $117.13 | $117.13 | $116.26 | $116.76 | $51.30 | 69,276 |
2017-09-06 | $117.13 | $117.29 | $116.54 | $116.89 | $51.36 | 65,200 |
2017-09-05 | $117.65 | $117.91 | $116.19 | $116.67 | $51.26 | 70,820 |
2017-09-01 | $116.93 | $117.78 | $116.93 | $117.69 | $51.71 | 110,718 |
2017-08-31 | $115.91 | $116.95 | $115.91 | $116.68 | $51.27 | 41,058 |
2017-08-30 | $114.92 | $115.70 | $114.83 | $115.44 | $50.72 | 64,310 |
2017-08-29 | $114.06 | $115.20 | $114.06 | $115.07 | $50.56 | 49,308 |
2017-08-28 | $115.36 | $115.38 | $114.73 | $115.16 | $50.60 | 39,558 |
2017-08-25 | $114.70 | $115.33 | $114.42 | $115.19 | $50.61 | 30,180 |
2017-08-24 | $114.51 | $114.76 | $114.14 | $114.41 | $50.27 | 38,500 |
2017-08-23 | $113.58 | $114.52 | $113.58 | $114.08 | $50.13 | 40,418 |
2017-08-22 | $113.67 | $114.44 | $113.61 | $114.23 | $50.19 | 76,078 |
2017-08-21 | $113.33 | $113.46 | $112.91 | $113.31 | $49.79 | 53,744 |
2017-08-18 | $113.38 | $113.81 | $113.04 | $113.51 | $49.88 | 68,542 |
2017-08-17 | $115.39 | $115.80 | $113.66 | $113.77 | $49.99 | 81,536 |
2017-08-16 | $116.15 | $116.67 | $115.83 | $116.06 | $51.00 | 37,108 |
2017-08-15 | $117.36 | $117.36 | $115.94 | $115.97 | $50.96 | 60,196 |
2017-08-14 | $116.27 | $117.44 | $116.25 | $117.12 | $51.46 | 305,866 |
2017-08-11 | $115.68 | $115.96 | $115.32 | $115.54 | $50.77 | 801,562 |
2017-08-10 | $116.88 | $117.08 | $115.69 | $115.69 | $50.83 | 869,650 |
2017-08-09 | $117.69 | $117.84 | $116.97 | $117.34 | $51.56 | 780,456 |
2017-08-08 | $118.78 | $119.99 | $118.14 | $118.43 | $52.04 | 34,702 |
2017-08-07 | $118.97 | $119.23 | $118.38 | $118.84 | $52.22 | 61,214 |
2017-08-04 | $118.53 | $118.99 | $118.23 | $118.98 | $52.28 | 44,182 |
2017-08-03 | $119.01 | $119.22 | $118.08 | $118.32 | $51.99 | 51,804 |
2017-08-02 | $120.21 | $120.27 | $118.58 | $118.90 | $52.24 | 38,456 |
2017-08-01 | $120.56 | $120.56 | $119.75 | $120.38 | $52.89 | 56,252 |
2017-07-31 | $120.71 | $120.71 | $119.59 | $120.14 | $52.79 | 40,748 |
2017-07-28 | $120.25 | $120.62 | $119.80 | $120.35 | $52.88 | 66,054 |
2017-07-27 | $121.13 | $121.19 | $120.09 | $120.71 | $53.04 | 69,376 |
2017-07-26 | $121.84 | $121.84 | $120.86 | $120.88 | $53.11 | 44,578 |
2017-07-25 | $121.55 | $122.47 | $121.33 | $122.15 | $53.67 | 54,316 |
2017-07-24 | $121.23 | $121.23 | $120.50 | $120.97 | $53.15 | 53,330 |
2017-07-21 | $121.43 | $122.10 | $120.85 | $121.19 | $53.25 | 138,982 |
2017-07-20 | $121.67 | $122.12 | $121.29 | $121.87 | $53.55 | 49,450 |
2017-07-19 | $120.35 | $121.56 | $120.30 | $121.49 | $53.38 | 35,396 |
2017-07-18 | $120.24 | $120.34 | $119.66 | $120.25 | $52.84 | 158,492 |
2017-07-17 | $120.03 | $120.99 | $119.81 | $120.52 | $52.96 | 52,396 |
2017-07-14 | $119.76 | $120.50 | $119.76 | $120.17 | $52.80 | 31,298 |
2017-07-13 | $119.36 | $120.02 | $118.91 | $120.02 | $52.74 | 142,764 |
2017-07-12 | $119.22 | $120.09 | $118.80 | $119.35 | $52.44 | 47,266 |
2017-07-11 | $118.15 | $118.61 | $117.55 | $118.48 | $52.06 | 214,236 |
2017-07-10 | $118.54 | $119.00 | $118.00 | $118.22 | $51.95 | 37,338 |
2017-07-07 | $118.10 | $119.11 | $117.69 | $119.04 | $52.31 | 64,190 |
2017-07-06 | $118.95 | $118.95 | $117.47 | $117.68 | $51.71 | 34,650 |
2017-07-05 | $120.12 | $120.12 | $118.83 | $119.45 | $52.49 | 61,806 |
2017-07-03 | $119.55 | $120.91 | $119.55 | $120.42 | $52.91 | 72,486 |
2017-06-30 | $119.55 | $119.70 | $118.85 | $119.29 | $52.42 | 46,440 |
2017-06-29 | $119.91 | $119.98 | $118.13 | $119.40 | $52.46 | 48,998 |
2017-06-28 | $118.69 | $119.99 | $118.33 | $119.74 | $52.61 | 58,836 |
2017-06-27 | $118.41 | $119.09 | $117.83 | $118.01 | $51.85 | 207,022 |
2017-06-26 | $118.47 | $118.93 | $117.87 | $118.64 | $52.13 | 37,014 |
2017-06-23 | $117.23 | $118.30 | $117.12 | $118.24 | $51.95 | 46,192 |
2017-06-22 | $116.57 | $117.56 | $116.43 | $117.10 | $51.45 | 41,754 |
2017-06-21 | $117.94 | $117.96 | $116.54 | $116.74 | $51.30 | 55,542 |
2017-06-20 | $118.75 | $118.75 | $117.57 | $117.64 | $51.69 | 82,850 |
2017-06-19 | $118.90 | $119.35 | $118.74 | $119.18 | $52.37 | 36,024 |
2017-06-16 | $119.01 | $119.04 | $117.91 | $118.72 | $52.17 | 55,530 |
2017-06-15 | $119.07 | $120.02 | $119.07 | $119.74 | $52.43 | 50,922 |
2017-06-14 | $120.85 | $120.85 | $119.78 | $120.37 | $52.71 | 38,550 |
2017-06-13 | $121.00 | $121.06 | $120.50 | $120.93 | $52.96 | 53,020 |
2017-06-12 | $120.88 | $121.69 | $120.29 | $120.58 | $52.80 | 36,480 |
2017-06-09 | $119.46 | $121.28 | $119.42 | $120.65 | $52.83 | 64,388 |
2017-06-08 | $117.46 | $119.59 | $117.46 | $119.05 | $52.13 | 307,560 |
2017-06-07 | $117.36 | $117.91 | $117.11 | $117.54 | $51.47 | 56,454 |
2017-06-06 | $117.12 | $118.09 | $116.67 | $117.42 | $51.42 | 53,758 |
2017-06-05 | $118.52 | $118.94 | $117.64 | $117.85 | $51.61 | 67,036 |
2017-06-02 | $118.40 | $119.75 | $118.18 | $118.67 | $51.97 | 74,662 |
2017-06-01 | $116.27 | $118.38 | $116.23 | $118.37 | $51.83 | 45,462 |
2017-05-31 | $116.38 | $116.38 | $114.71 | $116.13 | $50.85 | 36,962 |
2017-05-30 | $116.60 | $116.79 | $116.02 | $116.08 | $50.83 | 47,134 |
2017-05-26 | $116.68 | $117.01 | $116.35 | $116.99 | $51.23 | 41,016 |
2017-05-25 | $117.53 | $117.61 | $116.47 | $117.09 | $51.27 | 40,590 |
2017-05-24 | $116.86 | $117.45 | $116.30 | $116.92 | $51.20 | 68,204 |
2017-05-23 | $116.89 | $117.07 | $115.90 | $116.80 | $51.15 | 70,118 |
2017-05-22 | $115.78 | $116.72 | $115.75 | $116.48 | $51.01 | 42,960 |
2017-05-19 | $115.04 | $116.32 | $115.04 | $115.54 | $50.60 | 39,132 |
2017-05-18 | $114.65 | $115.39 | $114.25 | $114.92 | $50.32 | 71,434 |
2017-05-17 | $115.79 | $116.06 | $114.80 | $114.87 | $50.30 | 84,474 |
2017-05-16 | $117.80 | $117.80 | $116.78 | $117.43 | $51.42 | 44,898 |
2017-05-15 | $117.27 | $118.43 | $117.27 | $117.58 | $51.49 | 43,474 |
2017-05-12 | $117.69 | $117.69 | $116.84 | $117.03 | $51.25 | 47,356 |
2017-05-11 | $118.59 | $118.59 | $117.02 | $118.04 | $51.69 | 109,208 |
2017-05-10 | $118.16 | $119.31 | $118.16 | $118.98 | $52.10 | 92,956 |
2017-05-09 | $118.21 | $118.87 | $117.98 | $118.25 | $51.78 | 891,696 |
2017-05-08 | $118.25 | $118.73 | $117.71 | $118.04 | $51.69 | 71,008 |
2017-05-05 | $118.09 | $118.60 | $117.58 | $118.60 | $51.94 | 66,930 |
2017-05-04 | $118.37 | $118.37 | $116.84 | $117.59 | $51.49 | 57,720 |
2017-05-03 | $118.11 | $118.11 | $117.50 | $117.97 | $51.66 | 70,126 |
2017-05-02 | $118.94 | $119.30 | $118.30 | $118.67 | $51.97 | 160,976 |
2017-05-01 | $119.00 | $119.17 | $118.20 | $118.88 | $52.06 | 73,428 |
2017-04-28 | $120.53 | $120.53 | $118.62 | $118.62 | $51.94 | 132,358 |
2017-04-27 | $120.93 | $120.93 | $120.02 | $120.26 | $52.66 | 49,118 |
2017-04-26 | $119.66 | $121.21 | $119.62 | $120.59 | $52.81 | 95,118 |
2017-04-25 | $119.62 | $120.20 | $119.62 | $119.66 | $52.40 | 71,212 |
2017-04-24 | $118.94 | $119.00 | $118.37 | $118.70 | $51.98 | 41,992 |
2017-04-21 | $117.52 | $117.74 | $116.99 | $117.32 | $51.37 | 51,202 |
2017-04-20 | $116.63 | $117.80 | $116.62 | $117.71 | $51.55 | 90,316 |
2017-04-19 | $116.07 | $116.87 | $115.78 | $116.10 | $50.84 | 69,418 |
2017-04-18 | $115.01 | $115.77 | $114.56 | $115.65 | $50.64 | 126,584 |
2017-04-17 | $114.50 | $115.48 | $114.19 | $115.48 | $50.57 | 97,840 |
2017-04-13 | $115.29 | $115.53 | $114.10 | $114.30 | $50.05 | 66,008 |
2017-04-12 | $117.07 | $117.07 | $115.38 | $115.60 | $50.62 | 96,394 |
2017-04-11 | $115.98 | $117.27 | $115.69 | $117.14 | $51.30 | 72,644 |
2017-04-10 | $115.64 | $117.06 | $115.58 | $116.20 | $50.88 | 156,408 |
2017-04-07 | $115.60 | $116.02 | $115.34 | $115.79 | $50.70 | 272,048 |
2017-04-06 | $114.68 | $115.96 | $114.39 | $115.79 | $50.70 | 359,340 |
2017-04-05 | $116.73 | $117.00 | $114.45 | $114.52 | $50.15 | 62,936 |
2017-04-04 | $115.53 | $116.24 | $115.32 | $115.68 | $50.66 | 76,704 |
2017-04-03 | $118.41 | $118.41 | $115.65 | $115.68 | $50.66 | 222,866 |
2017-03-31 | $117.84 | $118.40 | $117.44 | $118.04 | $51.69 | 91,146 |
2017-03-30 | $116.82 | $117.80 | $116.82 | $117.61 | $51.50 | 74,842 |
2017-03-29 | $116.31 | $117.08 | $115.98 | $116.80 | $51.15 | 68,336 |
2017-03-28 | $115.11 | $116.33 | $114.76 | $116.25 | $50.91 | 80,862 |
2017-03-27 | $113.78 | $115.54 | $113.50 | $115.33 | $50.50 | 136,130 |
2017-03-24 | $115.78 | $116.09 | $114.58 | $115.13 | $50.42 | 77,240 |
2017-03-23 | $114.60 | $115.90 | $114.32 | $115.28 | $50.48 | 74,292 |
2017-03-22 | $114.62 | $114.77 | $113.46 | $114.58 | $50.17 | 167,090 |
2017-03-21 | $118.29 | $118.29 | $114.81 | $114.81 | $50.28 | 103,322 |
2017-03-20 | $118.55 | $118.55 | $117.54 | $117.78 | $51.57 | 50,080 |
2017-03-17 | $117.88 | $118.79 | $117.21 | $118.70 | $51.98 | 89,892 |
2017-03-16 | $118.77 | $118.88 | $118.19 | $118.64 | $51.72 | 140,268 |
2017-03-15 | $117.08 | $118.72 | $117.08 | $118.25 | $51.55 | 78,960 |
2017-03-14 | $116.57 | $116.78 | $115.51 | $116.60 | $50.83 | 109,582 |
2017-03-13 | $116.62 | $117.22 | $116.61 | $116.83 | $50.93 | 136,936 |
2017-03-10 | $116.74 | $117.15 | $115.80 | $116.58 | $50.82 | 111,242 |
2017-03-09 | $116.80 | $117.21 | $115.77 | $115.96 | $50.55 | 204,842 |
2017-03-08 | $118.23 | $118.36 | $116.80 | $116.80 | $50.92 | 74,326 |
2017-03-07 | $118.35 | $118.40 | $117.61 | $117.74 | $51.33 | 63,036 |
2017-03-06 | $119.14 | $119.16 | $118.17 | $118.63 | $51.72 | 101,002 |
2017-03-03 | $120.32 | $120.58 | $119.28 | $119.65 | $52.16 | 149,454 |
2017-03-02 | $121.55 | $121.55 | $120.29 | $120.38 | $52.48 | 69,354 |
2017-03-01 | $121.10 | $121.99 | $121.04 | $121.50 | $52.97 | 101,522 |
2017-02-28 | $120.97 | $120.97 | $119.26 | $119.32 | $52.02 | 151,928 |
2017-02-27 | $120.16 | $121.54 | $120.00 | $121.49 | $52.96 | 83,334 |
2017-02-24 | $119.57 | $120.39 | $119.47 | $120.28 | $52.44 | 71,338 |
2017-02-23 | $121.49 | $121.53 | $119.78 | $120.42 | $52.50 | 70,182 |
2017-02-22 | $121.71 | $121.71 | $120.75 | $121.24 | $52.85 | 79,076 |
2017-02-21 | $120.83 | $121.70 | $120.83 | $121.48 | $52.96 | 108,350 |
2017-02-17 | $120.55 | $120.67 | $119.93 | $120.67 | $52.61 | 89,180 |
2017-02-16 | $121.12 | $121.51 | $119.99 | $120.79 | $52.66 | 128,724 |
2017-02-15 | $120.03 | $121.32 | $120.03 | $121.22 | $52.85 | 94,216 |
2017-02-14 | $119.95 | $120.57 | $119.55 | $120.49 | $52.53 | 83,802 |
2017-02-13 | $120.69 | $121.09 | $119.97 | $120.18 | $52.39 | 94,716 |
2017-02-10 | $119.52 | $120.17 | $119.37 | $120.09 | $52.35 | 93,076 |
2017-02-09 | $117.15 | $119.11 | $117.15 | $118.99 | $51.87 | 67,132 |
2017-02-08 | $116.92 | $117.36 | $116.08 | $117.13 | $51.06 | 128,518 |
2017-02-07 | $117.94 | $118.41 | $116.96 | $117.36 | $51.16 | 86,134 |
2017-02-06 | $118.61 | $118.91 | $117.50 | $117.92 | $51.41 | 112,942 |
2017-02-03 | $118.10 | $118.97 | $117.68 | $118.90 | $51.83 | 97,178 |
2017-02-02 | $117.84 | $117.90 | $116.70 | $117.14 | $51.07 | 116,990 |
2017-02-01 | $118.62 | $119.12 | $117.11 | $117.52 | $51.23 | 109,822 |
2017-01-31 | $116.46 | $118.00 | $116.19 | $117.75 | $51.33 | 136,098 |
2017-01-30 | $117.86 | $117.86 | $115.82 | $116.89 | $50.96 | 233,414 |
2017-01-27 | $119.02 | $119.06 | $118.09 | $118.47 | $51.65 | 104,100 |
2017-01-26 | $120.11 | $120.23 | $119.00 | $119.14 | $51.94 | 129,882 |
2017-01-25 | $119.37 | $120.13 | $119.36 | $120.00 | $52.31 | 140,624 |
2017-01-24 | $117.52 | $119.02 | $117.37 | $118.68 | $51.74 | 78,298 |
2017-01-23 | $117.19 | $117.56 | $116.26 | $116.99 | $51.00 | 142,660 |
2017-01-20 | $117.28 | $117.84 | $117.00 | $117.50 | $51.22 | 99,526 |
2017-01-19 | $118.47 | $118.47 | $116.44 | $116.86 | $50.95 | 100,856 |
2017-01-18 | $118.03 | $118.27 | $117.49 | $118.26 | $51.56 | 120,174 |
2017-01-17 | $118.83 | $118.92 | $117.52 | $117.76 | $51.34 | 95,434 |
2017-01-13 | $118.72 | $119.75 | $118.72 | $119.24 | $51.98 | 111,644 |
2017-01-12 | $119.78 | $119.78 | $117.01 | $118.26 | $51.56 | 158,680 |
2017-01-11 | $119.66 | $119.86 | $118.78 | $119.75 | $52.21 | 141,802 |
2017-01-10 | $118.45 | $119.73 | $118.27 | $119.46 | $52.08 | 322,550 |
2017-01-09 | $119.12 | $119.23 | $118.18 | $118.27 | $51.56 | 286,634 |
2017-01-06 | $120.44 | $120.44 | $119.41 | $119.56 | $52.12 | 124,294 |
2017-01-05 | $121.99 | $121.99 | $119.66 | $120.30 | $52.44 | 866,458 |
2017-01-04 | $120.72 | $122.39 | $120.66 | $122.38 | $53.35 | 153,704 |
2017-01-03 | $120.63 | $120.88 | $119.02 | $120.10 | $52.36 | 186,878 |
2016-12-30 | $120.07 | $120.07 | $118.87 | $119.01 | $51.88 | 113,896 |
2016-12-29 | $119.75 | $119.97 | $119.01 | $119.61 | $52.14 | 67,898 |
2016-12-28 | $121.38 | $121.38 | $119.14 | $119.49 | $52.09 | 152,308 |
2016-12-27 | $120.36 | $121.25 | $120.36 | $120.88 | $52.70 | 109,874 |
2016-12-23 | $119.73 | $120.14 | $119.50 | $120.14 | $52.38 | 62,892 |
2016-12-22 | $121.12 | $121.12 | $119.19 | $119.69 | $52.18 | 64,422 |
2016-12-21 | $121.78 | $121.78 | $121.05 | $121.05 | $52.77 | 101,664 |
2016-12-20 | $120.94 | $122.00 | $120.94 | $121.74 | $53.07 | 123,652 |
2016-12-19 | $120.01 | $120.76 | $119.89 | $120.38 | $52.48 | 73,488 |
2016-12-16 | $121.08 | $121.98 | $119.77 | $119.97 | $52.30 | 99,342 |
2016-12-15 | $121.41 | $122.74 | $120.97 | $122.19 | $52.62 | 91,762 |
2016-12-14 | $122.28 | $123.20 | $120.69 | $120.96 | $52.09 | 139,896 |
2016-12-13 | $123.77 | $124.06 | $122.03 | $122.58 | $52.79 | 266,364 |
2016-12-12 | $124.03 | $124.22 | $122.41 | $122.77 | $52.87 | 120,384 |
2016-12-09 | $124.29 | $124.31 | $123.40 | $124.03 | $53.41 | 203,946 |
2016-12-08 | $122.16 | $123.87 | $121.74 | $123.71 | $53.27 | 161,142 |
2016-12-07 | $120.34 | $122.00 | $120.01 | $121.62 | $52.37 | 129,088 |
2016-12-06 | $119.41 | $120.53 | $118.68 | $120.38 | $51.84 | 122,868 |
2016-12-05 | $117.87 | $119.17 | $117.72 | $119.13 | $51.30 | 224,580 |
2016-12-02 | $117.01 | $117.51 | $116.66 | $116.96 | $50.37 | 744,376 |
2016-12-01 | $117.53 | $117.65 | $116.31 | $116.77 | $50.28 | 892,746 |
2016-11-30 | $117.80 | $117.91 | $116.61 | $117.00 | $50.38 | 66,664 |
2016-11-29 | $117.26 | $117.82 | $116.89 | $117.16 | $50.45 | 68,322 |
2016-11-28 | $118.57 | $118.57 | $117.06 | $117.21 | $50.47 | 90,946 |
2016-11-25 | $118.37 | $118.58 | $118.20 | $118.54 | $51.05 | 48,180 |
2016-11-23 | $117.46 | $118.27 | $117.10 | $118.12 | $50.86 | 168,792 |
2016-11-22 | $116.55 | $117.57 | $116.20 | $117.57 | $50.63 | 118,608 |
2016-11-21 | $115.44 | $116.00 | $114.89 | $115.68 | $49.82 | 156,986 |
2016-11-18 | $114.87 | $115.31 | $114.65 | $115.07 | $49.55 | 343,668 |
2016-11-17 | $114.80 | $115.20 | $114.45 | $114.63 | $49.36 | 110,610 |
2016-11-16 | $114.24 | $114.58 | $113.85 | $114.43 | $49.28 | 68,148 |
2016-11-15 | $113.71 | $114.52 | $113.21 | $114.33 | $49.23 | 174,358 |
2016-11-14 | $113.34 | $114.99 | $112.83 | $113.97 | $49.08 | 200,614 |
2016-11-11 | $109.46 | $112.34 | $109.46 | $112.34 | $48.38 | 78,938 |
2016-11-10 | $108.01 | $109.85 | $107.61 | $109.21 | $47.03 | 117,666 |
2016-11-09 | $103.09 | $107.30 | $102.66 | $106.94 | $46.05 | 85,508 |
2016-11-08 | $103.37 | $104.21 | $102.78 | $103.76 | $44.68 | 40,464 |
2016-11-07 | $103.46 | $103.77 | $102.88 | $103.53 | $44.58 | 55,830 |
2016-11-04 | $100.65 | $102.08 | $100.61 | $101.00 | $43.49 | 61,794 |
2016-11-03 | $100.87 | $101.27 | $100.41 | $100.51 | $43.28 | 43,842 |
2016-11-02 | $101.38 | $101.78 | $100.39 | $100.49 | $43.27 | 96,926 |
2016-11-01 | $103.18 | $103.45 | $101.39 | $101.85 | $43.86 | 42,062 |
2016-10-31 | $102.72 | $103.83 | $102.15 | $103.09 | $44.39 | 43,436 |
2016-10-28 | $102.79 | $103.58 | $102.42 | $102.66 | $44.21 | 49,308 |
2016-10-27 | $104.11 | $104.26 | $102.83 | $102.94 | $44.33 | 56,858 |
2016-10-26 | $103.90 | $104.75 | $103.58 | $103.91 | $44.75 | 67,018 |
2016-10-25 | $105.06 | $105.41 | $104.12 | $104.46 | $44.98 | 46,084 |
2016-10-24 | $104.93 | $105.76 | $104.55 | $105.15 | $45.28 | 46,576 |
2016-10-21 | $103.93 | $104.53 | $103.74 | $104.36 | $44.94 | 40,130 |
2016-10-20 | $104.99 | $105.00 | $104.22 | $104.60 | $45.04 | 253,702 |
2016-10-19 | $104.73 | $105.60 | $104.26 | $105.19 | $45.30 | 52,516 |
2016-10-18 | $105.12 | $105.12 | $104.28 | $104.55 | $45.02 | 66,640 |
2016-10-17 | $104.05 | $104.54 | $103.89 | $103.90 | $44.74 | 38,344 |
2016-10-14 | $104.85 | $105.19 | $104.10 | $104.22 | $44.88 | 390,664 |
2016-10-13 | $104.44 | $104.78 | $103.88 | $104.19 | $44.87 | 33,962 |
2016-10-12 | $105.23 | $105.87 | $105.11 | $105.45 | $45.41 | 47,068 |
2016-10-11 | $106.48 | $106.48 | $104.62 | $105.18 | $45.29 | 68,916 |
2016-10-10 | $106.42 | $107.26 | $106.42 | $106.69 | $45.94 | 32,916 |
2016-10-07 | $106.69 | $106.69 | $105.30 | $105.66 | $45.50 | 35,364 |
2016-10-06 | $106.39 | $106.88 | $105.87 | $106.66 | $45.93 | 39,694 |
2016-10-05 | $106.61 | $107.19 | $106.58 | $106.76 | $45.97 | 38,998 |
2016-10-04 | $107.00 | $107.12 | $105.63 | $105.83 | $45.57 | 295,330 |
2016-10-03 | $106.66 | $106.87 | $106.21 | $106.57 | $45.89 | 409,068 |
2016-09-30 | $106.44 | $107.57 | $106.14 | $107.24 | $46.18 | 97,546 |
2016-09-29 | $106.74 | $107.19 | $105.87 | $105.97 | $45.63 | 43,798 |
2016-09-28 | $105.83 | $107.02 | $105.63 | $107.02 | $46.09 | 34,370 |
2016-09-27 | $105.68 | $105.98 | $105.30 | $105.81 | $45.57 | 73,028 |
2016-09-26 | $106.25 | $106.58 | $105.67 | $105.67 | $45.51 | 42,898 |
2016-09-23 | $107.57 | $107.57 | $106.91 | $106.96 | $46.06 | 22,198 |
2016-09-22 | $106.41 | $107.74 | $106.41 | $107.66 | $46.36 | 46,310 |
2016-09-21 | $104.77 | $105.98 | $104.53 | $105.93 | $45.62 | 31,566 |
2016-09-20 | $105.07 | $105.10 | $104.19 | $104.19 | $44.87 | 43,702 |
2016-09-19 | $104.47 | $105.35 | $104.11 | $104.75 | $45.11 | 35,670 |
2016-09-16 | $103.86 | $104.30 | $103.65 | $104.10 | $44.83 | 36,198 |
2016-09-15 | $103.35 | $104.76 | $103.34 | $104.57 | $44.87 | 54,538 |
2016-09-14 | $104.08 | $104.39 | $103.29 | $103.44 | $44.38 | 55,840 |
2016-09-13 | $105.38 | $105.38 | $103.46 | $103.96 | $44.61 | 58,742 |
2016-09-12 | $104.44 | $105.96 | $104.25 | $105.92 | $45.45 | 73,988 |
2016-09-09 | $107.34 | $107.34 | $104.67 | $104.81 | $44.97 | 63,332 |
2016-09-08 | $108.31 | $108.36 | $107.88 | $108.05 | $46.36 | 58,604 |
2016-09-07 | $107.59 | $108.43 | $107.59 | $108.38 | $46.50 | 47,244 |
2016-09-06 | $107.96 | $108.00 | $107.12 | $107.58 | $46.16 | 46,212 |
2016-09-02 | $107.07 | $107.87 | $107.01 | $107.87 | $46.28 | 35,994 |
2016-09-01 | $106.70 | $106.91 | $105.31 | $106.48 | $45.69 | 170,426 |
2016-08-31 | $107.37 | $107.37 | $106.09 | $106.74 | $45.80 | 42,838 |
2016-08-30 | $107.51 | $107.53 | $106.91 | $107.23 | $46.01 | 59,112 |
2016-08-29 | $106.92 | $107.62 | $106.92 | $107.22 | $46.00 | 55,952 |
2016-08-26 | $107.38 | $108.00 | $106.19 | $106.81 | $45.83 | 62,578 |
2016-08-25 | $106.68 | $107.25 | $106.65 | $107.17 | $45.98 | 30,310 |
2016-08-24 | $107.57 | $107.57 | $106.51 | $106.75 | $45.80 | 71,706 |
2016-08-23 | $107.05 | $107.89 | $107.05 | $107.64 | $46.19 | 145,730 |
2016-08-22 | $106.58 | $106.91 | $105.65 | $106.86 | $45.85 | 44,132 |
2016-08-19 | $106.38 | $106.71 | $106.12 | $106.52 | $45.70 | 56,504 |
2016-08-18 | $105.85 | $106.66 | $105.85 | $106.40 | $45.65 | 46,108 |
2016-08-17 | $106.26 | $106.26 | $105.25 | $105.89 | $45.43 | 33,890 |
2016-08-16 | $106.64 | $106.64 | $106.00 | $106.12 | $45.53 | 66,964 |
2016-08-15 | $105.97 | $106.98 | $105.97 | $106.67 | $45.77 | 44,002 |
2016-08-12 | $105.69 | $106.04 | $105.14 | $105.82 | $45.40 | 83,728 |
2016-08-11 | $105.80 | $106.22 | $105.61 | $105.84 | $45.41 | 56,090 |
2016-08-10 | $105.80 | $105.88 | $105.00 | $105.38 | $45.22 | 34,018 |
2016-08-09 | $106.10 | $106.11 | $105.73 | $105.87 | $45.43 | 43,510 |
2016-08-08 | $105.71 | $106.15 | $105.71 | $105.78 | $45.39 | 32,302 |
2016-08-05 | $104.88 | $105.97 | $104.88 | $105.59 | $45.31 | 128,328 |
2016-08-04 | $104.41 | $104.70 | $104.13 | $104.13 | $44.68 | 50,566 |
2016-08-03 | $103.27 | $104.19 | $103.27 | $104.19 | $44.70 | 86,932 |
2016-08-02 | $105.56 | $105.56 | $103.54 | $103.66 | $44.48 | 68,674 |
2016-08-01 | $105.27 | $105.79 | $104.64 | $105.19 | $45.13 | 71,238 |
2016-07-29 | $105.25 | $106.01 | $104.51 | $105.48 | $45.26 | 58,858 |
2016-07-28 | $105.41 | $105.42 | $104.85 | $105.22 | $45.15 | 97,804 |
2016-07-27 | $106.07 | $106.10 | $105.03 | $105.63 | $45.32 | 75,226 |
2016-07-26 | $104.86 | $105.73 | $104.86 | $105.48 | $45.26 | 67,510 |
2016-07-25 | $104.99 | $105.23 | $104.58 | $104.87 | $45.00 | 66,962 |
2016-07-22 | $104.66 | $105.47 | $104.31 | $105.35 | $45.20 | 33,674 |
2016-07-21 | $104.97 | $105.42 | $104.28 | $104.57 | $44.87 | 43,658 |
2016-07-20 | $105.04 | $105.55 | $104.04 | $104.96 | $45.04 | 60,934 |
2016-07-19 | $104.94 | $105.33 | $104.39 | $104.55 | $44.86 | 55,310 |
2016-07-18 | $105.00 | $105.56 | $104.90 | $105.32 | $45.19 | 32,888 |
2016-07-15 | $105.09 | $105.36 | $104.89 | $105.21 | $45.14 | 47,198 |
2016-07-14 | $105.75 | $105.75 | $104.80 | $104.80 | $44.97 | 107,466 |
2016-07-13 | $105.42 | $105.42 | $104.34 | $104.80 | $44.97 | 51,852 |
2016-07-12 | $104.13 | $105.45 | $104.05 | $104.81 | $44.97 | 65,110 |
2016-07-11 | $102.75 | $103.45 | $102.72 | $103.35 | $44.34 | 72,252 |
2016-07-08 | $100.72 | $102.23 | $100.49 | $102.02 | $43.78 | 49,260 |
2016-07-07 | $100.09 | $100.44 | $99.09 | $99.56 | $42.72 | 53,488 |
2016-07-06 | $98.64 | $100.06 | $98.51 | $99.36 | $42.63 | 99,174 |
2016-07-05 | $100.13 | $100.68 | $98.45 | $98.96 | $42.46 | 124,492 |
2016-07-01 | $100.22 | $101.13 | $100.16 | $100.85 | $43.27 | 120,404 |
2016-06-30 | $98.49 | $100.07 | $98.37 | $100.07 | $42.94 | 105,994 |
2016-06-29 | $97.29 | $98.45 | $97.29 | $98.26 | $42.16 | 43,112 |
2016-06-28 | $96.00 | $96.71 | $95.70 | $96.18 | $41.27 | 72,348 |
2016-06-27 | $97.20 | $97.20 | $94.70 | $95.24 | $40.86 | 217,714 |
2016-06-24 | $98.27 | $99.56 | $97.60 | $98.21 | $42.14 | 66,632 |
2016-06-23 | $101.40 | $102.16 | $101.26 | $102.10 | $43.81 | 29,632 |
2016-06-22 | $101.07 | $101.30 | $100.07 | $100.07 | $42.94 | 34,900 |
2016-06-21 | $100.98 | $101.01 | $99.97 | $100.72 | $43.22 | 35,618 |
2016-06-20 | $100.95 | $101.77 | $100.95 | $101.00 | $43.34 | 31,262 |
2016-06-17 | $99.41 | $100.49 | $99.34 | $99.69 | $42.77 | 42,782 |
2016-06-16 | $99.17 | $99.91 | $98.58 | $99.66 | $42.59 | 41,212 |
2016-06-15 | $100.02 | $100.77 | $99.81 | $99.81 | $42.66 | 30,396 |
2016-06-14 | $99.92 | $100.24 | $99.22 | $99.85 | $42.67 | 31,778 |
2016-06-13 | $100.89 | $101.02 | $99.80 | $99.92 | $42.70 | 35,576 |
2016-06-10 | $101.63 | $101.92 | $100.88 | $101.24 | $43.27 | 66,126 |
2016-06-09 | $102.67 | $102.75 | $102.05 | $102.51 | $43.81 | 40,614 |
2016-06-08 | $102.49 | $103.38 | $102.49 | $103.09 | $44.06 | 111,832 |
2016-06-07 | $102.21 | $102.71 | $101.88 | $102.30 | $43.72 | 90,334 |
2016-06-06 | $100.87 | $102.15 | $100.87 | $101.80 | $43.51 | 38,200 |
2016-06-03 | $101.15 | $101.15 | $100.03 | $100.54 | $42.97 | 60,236 |
2016-06-02 | $100.30 | $101.08 | $100.16 | $101.08 | $43.20 | 34,332 |
2016-06-01 | $99.24 | $100.60 | $99.24 | $100.47 | $42.94 | 60,172 |
2016-05-31 | $99.77 | $100.31 | $99.36 | $99.97 | $42.73 | 38,634 |
2016-05-27 | $98.71 | $99.60 | $98.71 | $99.56 | $42.55 | 45,332 |
2016-05-26 | $99.46 | $99.47 | $98.57 | $98.74 | $42.20 | 32,626 |
2016-05-25 | $98.46 | $99.24 | $98.46 | $99.01 | $42.32 | 33,724 |
2016-05-24 | $96.81 | $98.44 | $96.81 | $98.23 | $41.98 | 48,278 |
2016-05-23 | $96.75 | $97.11 | $96.38 | $96.54 | $41.26 | 40,894 |
2016-05-20 | $96.11 | $96.75 | $96.11 | $96.75 | $41.35 | 18,818 |
2016-05-19 | $95.47 | $95.47 | $94.57 | $95.26 | $40.71 | 48,726 |
2016-05-18 | $95.70 | $96.72 | $95.47 | $95.93 | $41.00 | 171,606 |
2016-05-17 | $97.01 | $97.54 | $95.28 | $95.70 | $40.90 | 44,208 |
2016-05-16 | $96.69 | $97.84 | $96.69 | $97.40 | $41.63 | 170,400 |
2016-05-13 | $97.06 | $97.40 | $96.16 | $96.33 | $41.17 | 131,878 |
2016-05-12 | $97.82 | $98.17 | $96.67 | $97.14 | $41.52 | 43,112 |
2016-05-11 | $98.83 | $98.83 | $97.63 | $97.63 | $41.73 | 82,050 |
2016-05-10 | $97.98 | $99.06 | $97.93 | $98.81 | $42.23 | 192,102 |
2016-05-09 | $98.40 | $98.55 | $97.45 | $97.72 | $41.76 | 93,542 |
2016-05-06 | $96.70 | $98.19 | $96.50 | $98.19 | $41.97 | 68,524 |
2016-05-05 | $98.78 | $98.78 | $97.28 | $97.28 | $41.58 | 65,260 |
2016-05-04 | $98.35 | $99.87 | $97.75 | $98.00 | $41.88 | 90,912 |
2016-05-03 | $99.25 | $99.25 | $97.82 | $98.56 | $42.12 | 97,138 |
2016-05-02 | $100.00 | $100.11 | $99.11 | $100.01 | $42.74 | 76,952 |
2016-04-29 | $99.83 | $100.28 | $98.82 | $99.48 | $42.52 | 29,128 |
2016-04-28 | $101.18 | $101.79 | $99.82 | $100.00 | $42.74 | 55,220 |
2016-04-27 | $100.55 | $101.39 | $100.28 | $101.08 | $43.20 | 88,994 |
2016-04-26 | $99.36 | $100.55 | $99.29 | $100.55 | $42.97 | 61,164 |
2016-04-25 | $99.69 | $99.69 | $98.49 | $98.85 | $42.25 | 39,462 |
2016-04-22 | $98.62 | $99.98 | $98.62 | $99.82 | $42.66 | 49,972 |
2016-04-21 | $99.51 | $99.53 | $98.60 | $98.65 | $42.16 | 24,018 |
2016-04-20 | $99.70 | $99.93 | $99.10 | $99.41 | $42.49 | 68,126 |
2016-04-19 | $99.15 | $99.83 | $99.06 | $99.45 | $42.50 | 29,758 |
2016-04-18 | $97.64 | $98.93 | $97.55 | $98.89 | $42.26 | 26,662 |
2016-04-15 | $97.56 | $98.34 | $97.55 | $98.21 | $41.97 | 46,412 |
2016-04-14 | $98.04 | $98.07 | $97.63 | $97.74 | $41.77 | 31,012 |
2016-04-13 | $96.46 | $98.13 | $96.46 | $98.06 | $41.91 | 61,432 |
2016-04-12 | $94.88 | $96.29 | $94.71 | $95.82 | $40.95 | 277,046 |
2016-04-11 | $95.20 | $96.13 | $94.69 | $94.69 | $40.47 | 50,450 |
2016-04-08 | $94.98 | $95.51 | $94.35 | $94.49 | $40.38 | 60,632 |
2016-04-07 | $94.78 | $95.02 | $93.55 | $94.07 | $40.20 | 50,006 |
2016-04-06 | $94.82 | $95.62 | $94.45 | $95.52 | $40.82 | 138,686 |
2016-04-05 | $95.76 | $95.83 | $94.96 | $95.00 | $40.60 | 45,960 |
2016-04-04 | $97.42 | $97.56 | $96.16 | $96.16 | $41.10 | 100,746 |
2016-04-01 | $96.69 | $97.44 | $96.44 | $97.26 | $41.57 | 30,016 |
2016-03-31 | $97.39 | $97.79 | $97.07 | $97.54 | $41.69 | 39,498 |
2016-03-30 | $97.87 | $97.87 | $96.99 | $97.46 | $41.65 | 107,800 |
2016-03-29 | $94.39 | $97.36 | $94.22 | $97.36 | $41.61 | 979,628 |
2016-03-28 | $95.02 | $95.18 | $94.07 | $94.79 | $40.51 | 230,236 |
2016-03-24 | $93.88 | $94.78 | $93.47 | $94.77 | $40.50 | 92,592 |
2016-03-23 | $95.58 | $95.58 | $94.21 | $94.29 | $40.30 | 37,500 |
2016-03-22 | $95.84 | $96.31 | $95.44 | $95.88 | $40.98 | 53,514 |
2016-03-21 | $96.22 | $96.59 | $95.73 | $96.40 | $41.20 | 29,378 |
2016-03-18 | $96.22 | $96.72 | $96.20 | $96.57 | $41.27 | 33,058 |
2016-03-17 | $94.05 | $96.56 | $94.05 | $96.13 | $40.94 | 27,074 |
2016-03-16 | $92.75 | $94.23 | $92.75 | $93.92 | $40.00 | 56,246 |
2016-03-15 | $94.15 | $94.15 | $93.10 | $93.29 | $39.73 | 21,206 |
2016-03-14 | $94.97 | $95.99 | $92.26 | $94.64 | $40.31 | 42,726 |
2016-03-11 | $93.71 | $95.06 | $93.71 | $95.01 | $40.46 | 25,628 |
2016-03-10 | $93.90 | $94.11 | $92.25 | $93.02 | $39.61 | 40,100 |
2016-03-09 | $93.52 | $93.91 | $93.32 | $93.79 | $39.94 | 34,600 |
2016-03-08 | $94.96 | $94.96 | $92.93 | $93.15 | $39.67 | 43,192 |
2016-03-07 | $93.71 | $95.56 | $93.71 | $95.56 | $40.70 | 34,262 |
2016-03-04 | $93.61 | $94.67 | $93.29 | $94.10 | $40.08 | 52,212 |
2016-03-03 | $92.18 | $93.40 | $92.18 | $93.35 | $39.76 | 32,860 |
2016-03-02 | $90.96 | $92.17 | $90.86 | $92.17 | $39.25 | 27,152 |
2016-03-01 | $89.95 | $90.82 | $89.61 | $90.66 | $38.61 | 29,046 |
2016-02-29 | $89.37 | $90.23 | $89.22 | $89.43 | $38.09 | 21,344 |
2016-02-26 | $89.44 | $89.46 | $88.68 | $89.24 | $38.01 | 78,816 |
2016-02-25 | $88.53 | $89.08 | $87.95 | $89.08 | $37.94 | 37,520 |
2016-02-24 | $86.96 | $88.35 | $86.05 | $88.23 | $37.58 | 45,264 |
2016-02-23 | $87.83 | $87.83 | $87.13 | $87.13 | $37.11 | 32,158 |
2016-02-22 | $87.44 | $88.23 | $87.44 | $87.93 | $37.45 | 71,750 |
2016-02-19 | $86.47 | $87.01 | $86.17 | $86.66 | $36.91 | 55,980 |
2016-02-18 | $86.78 | $86.87 | $86.22 | $86.69 | $36.92 | 64,462 |
2016-02-17 | $86.30 | $87.50 | $86.30 | $86.88 | $37.00 | 132,204 |
2016-02-16 | $85.26 | $85.89 | $84.44 | $85.89 | $36.58 | 36,638 |
2016-02-12 | $83.16 | $84.14 | $83.07 | $84.00 | $35.77 | 30,768 |
2016-02-11 | $82.15 | $82.88 | $81.60 | $82.52 | $35.14 | 54,434 |
2016-02-10 | $84.63 | $85.18 | $83.51 | $83.61 | $35.61 | 36,810 |
2016-02-09 | $83.61 | $84.68 | $83.42 | $84.07 | $35.80 | 191,440 |
2016-02-08 | $83.99 | $84.57 | $83.18 | $84.42 | $35.95 | 57,986 |
2016-02-05 | $86.09 | $86.25 | $84.85 | $84.85 | $36.14 | 54,186 |
2016-02-04 | $85.75 | $87.25 | $85.75 | $86.38 | $36.79 | 49,142 |
2016-02-03 | $85.85 | $86.05 | $84.32 | $85.93 | $36.60 | 71,502 |
2016-02-02 | $85.99 | $85.99 | $85.00 | $85.25 | $36.31 | 55,428 |
2016-02-01 | $86.96 | $87.43 | $86.09 | $87.11 | $37.10 | 36,496 |
2016-01-29 | $84.93 | $87.55 | $84.93 | $87.48 | $37.26 | 69,922 |
2016-01-28 | $85.13 | $85.42 | $84.47 | $84.65 | $36.05 | 89,986 |
2016-01-27 | $84.77 | $85.65 | $83.90 | $84.23 | $35.87 | 53,290 |
2016-01-26 | $83.31 | $85.38 | $83.31 | $85.02 | $36.21 | 45,648 |
2016-01-25 | $84.16 | $84.54 | $82.77 | $82.84 | $35.28 | 94,456 |
2016-01-22 | $84.48 | $85.12 | $84.02 | $84.69 | $36.07 | 59,342 |
2016-01-21 | $83.03 | $84.08 | $82.60 | $83.10 | $35.39 | 53,086 |
2016-01-20 | $81.74 | $83.94 | $80.00 | $83.24 | $35.45 | 82,640 |
2016-01-19 | $84.53 | $84.53 | $82.00 | $82.88 | $35.30 | 59,208 |
2016-01-15 | $83.41 | $83.98 | $82.07 | $83.86 | $35.71 | 128,250 |
2016-01-14 | $84.28 | $85.84 | $83.36 | $85.03 | $36.21 | 53,196 |
2016-01-13 | $86.45 | $86.62 | $83.35 | $83.70 | $35.65 | 35,910 |
2016-01-12 | $86.70 | $87.05 | $84.68 | $86.11 | $36.67 | 73,434 |
2016-01-11 | $86.40 | $86.70 | $85.47 | $86.09 | $36.66 | 117,970 |
2016-01-08 | $88.23 | $88.36 | $86.10 | $86.10 | $36.67 | 188,774 |
2016-01-07 | $88.56 | $90.96 | $87.78 | $87.83 | $37.41 | 121,432 |
2016-01-06 | $90.09 | $90.83 | $89.79 | $90.17 | $38.40 | 70,256 |
2016-01-05 | $91.37 | $91.47 | $90.83 | $91.30 | $38.88 | 32,274 |
2016-01-04 | $91.74 | $91.74 | $90.13 | $91.12 | $38.81 | 169,580 |
2015-12-31 | $93.87 | $93.99 | $92.87 | $92.87 | $39.55 | 67,302 |
2015-12-30 | $95.09 | $95.20 | $94.09 | $94.09 | $40.07 | 278,100 |
2015-12-29 | $94.68 | $95.24 | $94.11 | $95.06 | $40.48 | 81,458 |
2015-12-28 | $94.41 | $94.52 | $93.45 | $94.07 | $40.06 | 105,844 |
2015-12-24 | $94.66 | $95.25 | $94.29 | $94.63 | $40.30 | 23,224 |
2015-12-23 | $93.95 | $94.70 | $93.59 | $94.67 | $40.32 | 155,086 |
2015-12-22 | $91.98 | $93.46 | $91.59 | $93.23 | $39.70 | 148,874 |
2015-12-21 | $91.87 | $92.24 | $91.19 | $91.76 | $39.08 | 88,554 |
2015-12-18 | $92.70 | $92.70 | $91.17 | $91.41 | $38.93 | 98,722 |
2015-12-17 | $99.06 | $99.06 | $97.68 | $97.76 | $39.51 | 69,178 |
2015-12-16 | $97.65 | $98.72 | $97.39 | $98.68 | $39.88 | 69,282 |
2015-12-15 | $96.56 | $97.47 | $96.56 | $97.39 | $39.36 | 103,258 |
2015-12-14 | $96.84 | $96.84 | $95.62 | $95.88 | $38.75 | 37,692 |
2015-12-11 | $97.65 | $97.65 | $96.33 | $96.65 | $39.06 | 55,174 |
2015-12-10 | $98.35 | $99.01 | $98.12 | $98.44 | $39.79 | 26,202 |
2015-12-09 | $99.27 | $100.21 | $98.35 | $98.64 | $39.87 | 19,104 |
2015-12-08 | $99.82 | $100.20 | $99.01 | $99.73 | $40.31 | 45,310 |
2015-12-07 | $101.88 | $101.88 | $100.22 | $100.45 | $40.60 | 12,994 |
2015-12-04 | $101.08 | $102.39 | $101.08 | $102.10 | $41.27 | 29,622 |
2015-12-03 | $103.14 | $103.14 | $101.00 | $101.20 | $40.90 | 218,324 |
2015-12-02 | $103.70 | $103.86 | $102.64 | $102.81 | $41.55 | 16,086 |
2015-12-01 | $103.61 | $103.93 | $103.00 | $103.85 | $41.97 | 58,462 |
2015-11-30 | $103.57 | $103.77 | $103.09 | $103.09 | $41.67 | 16,970 |
2015-11-27 | $103.13 | $103.48 | $103.13 | $103.27 | $41.74 | 8,410 |
2015-11-25 | $102.64 | $103.20 | $102.39 | $103.08 | $41.66 | 34,250 |
2015-11-24 | $101.22 | $102.75 | $101.18 | $102.56 | $41.45 | 25,384 |
2015-11-23 | $101.33 | $102.00 | $101.28 | $101.69 | $41.10 | 23,722 |
2015-11-20 | $101.29 | $101.77 | $101.06 | $101.43 | $41.00 | 69,830 |
2015-11-19 | $100.78 | $100.99 | $100.38 | $100.76 | $40.72 | 19,516 |
2015-11-18 | $99.90 | $101.12 | $99.51 | $101.07 | $40.85 | 207,188 |
2015-11-17 | $100.14 | $100.65 | $99.39 | $99.68 | $40.29 | 19,722 |
2015-11-16 | $98.68 | $99.97 | $98.51 | $99.97 | $40.41 | 31,710 |
2015-11-13 | $99.18 | $99.74 | $98.53 | $98.76 | $39.92 | 33,954 |
2015-11-12 | $100.76 | $100.79 | $99.37 | $99.46 | $40.20 | 27,798 |
2015-11-11 | $102.53 | $102.53 | $101.50 | $101.56 | $41.05 | 18,630 |
2015-11-10 | $101.69 | $102.47 | $101.69 | $102.28 | $41.34 | 19,518 |
2015-11-09 | $103.26 | $103.26 | $101.69 | $102.09 | $41.26 | 24,922 |
2015-11-06 | $102.96 | $103.55 | $102.00 | $103.55 | $41.85 | 20,258 |
2015-11-05 | $102.68 | $103.36 | $102.21 | $102.98 | $41.62 | 25,672 |
2015-11-04 | $103.25 | $103.31 | $102.24 | $102.63 | $41.48 | 47,896 |
2015-11-03 | $102.41 | $103.42 | $102.41 | $103.08 | $41.66 | 20,470 |
2015-11-02 | $100.62 | $102.55 | $100.62 | $102.23 | $41.32 | 22,162 |
2015-10-30 | $100.65 | $101.06 | $100.22 | $100.44 | $40.60 | 17,390 |
2015-10-29 | $101.22 | $101.49 | $100.48 | $100.75 | $40.72 | 305,054 |
2015-10-28 | $99.01 | $101.60 | $99.01 | $101.60 | $41.06 | 29,278 |
2015-10-27 | $99.71 | $99.71 | $98.49 | $98.90 | $39.97 | 17,552 |
2015-10-26 | $102.15 | $102.15 | $100.14 | $100.23 | $40.51 | 34,710 |
2015-10-23 | $100.84 | $100.84 | $99.84 | $100.56 | $40.64 | 15,546 |
2015-10-22 | $99.52 | $100.45 | $99.46 | $99.89 | $40.37 | 30,812 |
2015-10-21 | $100.29 | $100.38 | $98.96 | $99.05 | $40.03 | 26,248 |
2015-10-20 | $99.65 | $100.63 | $99.65 | $100.39 | $40.58 | 23,474 |
2015-10-19 | $99.48 | $99.86 | $99.33 | $99.86 | $40.36 | 13,292 |
2015-10-16 | $99.62 | $100.11 | $99.11 | $100.11 | $40.46 | 37,192 |
2015-10-15 | $98.47 | $100.08 | $97.85 | $100.08 | $40.45 | 56,694 |
2015-10-14 | $99.78 | $99.79 | $98.07 | $98.28 | $39.72 | 43,910 |
2015-10-13 | $99.90 | $100.83 | $99.17 | $99.17 | $40.08 | 38,410 |
2015-10-12 | $100.39 | $100.48 | $100.10 | $100.31 | $40.54 | 25,204 |
2015-10-09 | $100.55 | $100.63 | $100.18 | $100.41 | $40.58 | 69,582 |
2015-10-08 | $98.95 | $100.44 | $98.83 | $100.42 | $40.59 | 86,488 |
2015-10-07 | $97.94 | $99.02 | $97.77 | $99.02 | $40.02 | 78,658 |
2015-10-06 | $97.62 | $98.52 | $97.24 | $97.63 | $39.46 | 62,790 |
2015-10-05 | $95.78 | $97.77 | $95.78 | $97.67 | $39.48 | 57,614 |
2015-10-02 | $92.94 | $94.84 | $92.52 | $94.84 | $38.33 | 36,438 |
2015-10-01 | $94.47 | $94.47 | $92.88 | $93.98 | $37.98 | 73,152 |
2015-09-30 | $93.96 | $94.55 | $93.60 | $94.44 | $38.17 | 47,986 |
2015-09-29 | $93.59 | $94.01 | $92.94 | $93.34 | $37.73 | 38,334 |
2015-09-28 | $95.67 | $95.67 | $93.71 | $93.93 | $37.96 | 16,138 |
2015-09-25 | $96.23 | $96.26 | $95.37 | $95.78 | $38.71 | 34,256 |
2015-09-24 | $94.50 | $95.91 | $94.50 | $95.65 | $38.66 | 22,020 |
2015-09-23 | $96.05 | $96.19 | $95.17 | $95.54 | $38.62 | 26,938 |
2015-09-22 | $96.24 | $96.29 | $95.31 | $95.92 | $38.77 | 19,838 |
2015-09-21 | $97.25 | $97.95 | $96.88 | $97.10 | $39.25 | 59,640 |
2015-09-18 | $96.86 | $97.51 | $96.41 | $96.58 | $39.04 | 27,164 |
2015-09-17 | $98.64 | $99.96 | $98.54 | $98.62 | $39.71 | 43,962 |
2015-09-16 | $97.67 | $98.88 | $97.67 | $98.88 | $39.81 | 49,018 |
2015-09-15 | $96.75 | $98.00 | $96.75 | $97.82 | $39.38 | 22,388 |
2015-09-14 | $97.36 | $97.36 | $96.40 | $96.65 | $38.91 | 18,114 |
2015-09-11 | $96.61 | $97.21 | $96.06 | $97.05 | $39.07 | 41,598 |
2015-09-10 | $96.79 | $97.63 | $96.60 | $96.90 | $39.01 | 18,948 |
2015-09-09 | $98.55 | $98.56 | $96.94 | $96.95 | $39.03 | 74,776 |
2015-09-08 | $97.44 | $97.94 | $96.96 | $97.77 | $39.36 | 27,268 |
2015-09-04 | $96.15 | $96.62 | $95.80 | $96.35 | $38.79 | 50,948 |
2015-09-03 | $97.14 | $97.98 | $96.89 | $97.11 | $39.10 | 32,886 |
2015-09-02 | $97.05 | $97.05 | $95.73 | $96.84 | $38.99 | 31,890 |
2015-09-01 | $97.58 | $97.58 | $95.53 | $95.80 | $38.57 | 53,950 |
2015-08-31 | $97.61 | $98.56 | $97.58 | $98.56 | $39.68 | 28,004 |
2015-08-28 | $96.87 | $98.15 | $96.87 | $98.15 | $39.52 | 19,888 |
2015-08-27 | $96.39 | $97.46 | $95.52 | $96.84 | $38.99 | 37,340 |
2015-08-26 | $95.19 | $95.68 | $93.69 | $95.68 | $38.52 | 43,996 |
SPDR S&P 600 Small Cap Value ETF (SLYV) News Headlines
Recent SPDR S&P 600 Small Cap Value ETF (SLYV) News
Similar Companies to SPDR S&P 600 Small Cap Value ETF (SLYV) 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 | -- | -- | -- |