SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$114.02 ($-3.64) -3.09%
SPDR SSGA US Small Cap Low Volatility Index ETF - Daily Information
Click for more stock information on SPDR SSGA US Small Cap Low Volatility Index ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $113.80 |
Previous Close | $114.02 |
High | $115.05 |
Low | $112.82 |
Adjusted Open | $113.80 |
Previous Adjusted Close | $114.02 |
Adjusted High | $115.05 |
Adjusted Low | $112.82 |
About SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
In seeking to track the performance of the SSGA US Small Cap Low Volatility Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the stocks of U.S. small capitalization companies that exhibit low volatility. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. In selecting constituents from the Index Universe (defined herein), the Index utilizes a proprietary rules-based process that seeks to increase exposure to stocks in the Index Universe that exhibit low volatility. The initial universe of securities eligible for inclusion in the Index (the “Index Universe”) is comprised of the 2,000 U.S. stocks listed on a U.S. national securities exchange whose market capitalizations rank from 1,001 to 3,000 that have trailing six-month average daily trading volumes of at least 250,000 shares and free float factors (percentage of common shares outstanding readily available in the market) greater than 50% as of the Index rebalance determination date. Eligible stocks are assigned to a sector and ranked within each sector according to their volatility. A stock's volatility is measured by the standard deviation of monthly total returns to that stock's price over the trailing 5 years as of the Index rebalance determination date. For stocks with less than 5 years of monthly returns, volatility is measured by available monthly returns if the stock has at least 2.5 years of monthly returns or by the average volatility of stocks in the same sector in the Investment Universe if the stock has fewer than 2.5 years of monthly returns. For each sector, stocks with the lowest volatility whose combined free float sector market capitalization equals 30% are selected for inclusion in the Index, including the first stock that brings the combined sector market capitalization above 30%. The Index weights constituent securities such that securities with the lowest volatility receive the highest weights in the Index, subject to liquidity constraints limiting a constituent's weighting in the Index to 5% and to 20 times the constituent's weight within the Index Universe. The Index rebalance determination date is 10 business days prior to the last business day of March. Index rebalancings are effective after the close of the last business day of March. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, there were 406 securities in the Index.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
Historical Stock Data for SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $113.80 | $115.05 | $112.82 | $114.02 | $114.02 | 9,210 |
2025-04-03 | $123.96 | $123.96 | $117.54 | $117.66 | $117.66 | 12,556 |
2025-04-02 | $122.64 | $123.96 | $122.61 | $123.96 | $123.96 | 2,166 |
2025-04-01 | $123.10 | $123.76 | $122.21 | $123.11 | $123.11 | 3,915 |
2025-03-31 | $121.55 | $123.18 | $121.55 | $122.87 | $122.87 | 5,247 |
2025-03-28 | $124.59 | $124.59 | $122.36 | $122.87 | $122.87 | 2,747 |
2025-03-27 | $124.47 | $125.13 | $124.46 | $124.78 | $124.78 | 1,866 |
2025-03-26 | $125.49 | $126.08 | $124.79 | $124.79 | $124.79 | 5,974 |
2025-03-25 | $126.04 | $126.04 | $125.00 | $125.00 | $125.00 | 4,434 |
2025-03-24 | $124.58 | $125.75 | $124.58 | $125.75 | $125.75 | 10,449 |
2025-03-21 | $123.59 | $124.07 | $123.59 | $124.06 | $123.23 | 3,990 |
2025-03-20 | $125.65 | $126.00 | $125.11 | $125.11 | $124.27 | 1,675 |
2025-03-19 | $125.36 | $126.34 | $125.15 | $125.86 | $125.01 | 5,418 |
2025-03-18 | $125.26 | $125.26 | $124.37 | $124.79 | $123.95 | 6,280 |
2025-03-17 | $124.27 | $125.26 | $124.27 | $125.11 | $124.27 | 4,228 |
2025-03-14 | $122.91 | $124.24 | $122.72 | $124.24 | $124.24 | 7,248 |
2025-03-13 | $122.83 | $122.83 | $118.36 | $121.66 | $121.66 | 9,272 |
2025-03-12 | $123.63 | $123.63 | $121.64 | $122.68 | $122.68 | 4,851 |
2025-03-11 | $123.75 | $123.94 | $120.00 | $122.45 | $122.45 | 12,628 |
2025-03-10 | $125.74 | $125.74 | $122.18 | $123.01 | $123.01 | 29,634 |
2025-03-07 | $125.75 | $126.41 | $124.47 | $126.00 | $126.00 | 23,930 |
2025-03-06 | $126.38 | $126.38 | $124.82 | $125.75 | $125.75 | 3,977 |
2025-03-05 | $127.02 | $127.23 | $125.62 | $126.73 | $126.73 | 2,804 |
2025-03-04 | $129.68 | $129.68 | $126.72 | $127.29 | $127.29 | 25,624 |
2025-03-03 | $131.94 | $132.01 | $129.44 | $130.06 | $130.06 | 3,219 |
2025-02-28 | $129.79 | $131.00 | $129.75 | $130.91 | $130.91 | 2,934 |
2025-02-27 | $129.34 | $130.18 | $129.34 | $129.44 | $129.44 | 2,110 |
2025-02-26 | $130.15 | $130.15 | $129.00 | $129.61 | $129.61 | 4,493 |
2025-02-25 | $130.23 | $130.63 | $129.69 | $129.75 | $129.75 | 4,742 |
2025-02-24 | $130.91 | $130.91 | $129.52 | $129.52 | $129.52 | 2,185 |
2025-02-21 | $132.69 | $132.69 | $129.77 | $129.82 | $129.82 | 3,221 |
2025-02-20 | $133.69 | $133.69 | $131.14 | $132.19 | $132.19 | 2,523 |
2025-02-19 | $133.09 | $133.79 | $132.93 | $133.51 | $133.51 | 3,925 |
2025-02-18 | $133.92 | $134.27 | $133.47 | $133.95 | $133.95 | 5,034 |
2025-02-14 | $133.64 | $133.76 | $133.07 | $133.37 | $133.37 | 4,051 |
2025-02-13 | $133.77 | $133.85 | $132.55 | $133.85 | $133.85 | 9,103 |
2025-02-12 | $132.29 | $133.03 | $132.00 | $132.30 | $132.30 | 6,587 |
2025-02-11 | $132.68 | $134.50 | $132.68 | $134.31 | $134.31 | 3,753 |
2025-02-10 | $132.93 | $133.43 | $132.93 | $133.16 | $133.16 | 5,185 |
2025-02-07 | $134.94 | $134.94 | $132.71 | $133.54 | $133.54 | 3,397 |
2025-02-06 | $134.98 | $134.98 | $134.18 | $134.83 | $134.83 | 2,335 |
2025-02-05 | $133.63 | $134.02 | $132.83 | $134.01 | $134.01 | 3,973 |
2025-02-04 | $130.54 | $132.40 | $130.54 | $132.40 | $132.40 | 2,334 |
2025-02-03 | $128.51 | $130.46 | $128.51 | $130.33 | $130.33 | 7,185 |
2025-01-31 | $131.96 | $132.65 | $131.42 | $131.49 | $131.49 | 1,197 |
2025-01-30 | $132.80 | $133.00 | $132.04 | $132.04 | $132.04 | 3,316 |
2025-01-29 | $131.87 | $132.00 | $130.31 | $131.36 | $131.36 | 4,651 |
2025-01-28 | $131.73 | $131.83 | $126.30 | $131.52 | $131.52 | 4,819 |
2025-01-27 | $130.21 | $132.77 | $130.21 | $131.53 | $131.53 | 4,782 |
2025-01-24 | $130.09 | $131.01 | $130.07 | $130.60 | $130.60 | 22,192 |
2025-01-23 | $129.88 | $130.30 | $124.63 | $130.21 | $130.21 | 3,124 |
2025-01-22 | $131.57 | $131.57 | $129.93 | $130.09 | $130.09 | 14,892 |
2025-01-21 | $130.71 | $131.61 | $130.71 | $131.28 | $131.28 | 5,023 |
2025-01-17 | $130.02 | $130.02 | $128.83 | $129.43 | $129.43 | 3,911 |
2025-01-16 | $128.43 | $128.73 | $128.02 | $128.73 | $128.73 | 2,848 |
2025-01-15 | $129.35 | $129.35 | $128.13 | $128.90 | $128.90 | 30,337 |
2025-01-14 | $124.47 | $126.54 | $124.47 | $126.54 | $126.54 | 11,364 |
2025-01-13 | $121.43 | $123.72 | $121.43 | $123.72 | $123.72 | 1,771 |
2025-01-10 | $124.06 | $124.06 | $121.92 | $122.63 | $122.63 | 3,252 |
2025-01-08 | $124.71 | $125.94 | $124.65 | $125.94 | $125.94 | 2,111 |
2025-01-07 | $127.57 | $127.57 | $124.84 | $125.69 | $125.69 | 19,628 |
2025-01-06 | $127.67 | $128.40 | $126.81 | $126.81 | $126.81 | 3,766 |
2025-01-03 | $126.59 | $127.60 | $126.45 | $127.52 | $127.52 | 31,245 |
2025-01-02 | $128.45 | $128.45 | $125.88 | $126.40 | $126.40 | 40,922 |
2024-12-31 | $128.05 | $128.55 | $127.60 | $127.63 | $127.63 | 3,608 |
2024-12-30 | $127.30 | $127.94 | $127.11 | $127.78 | $127.78 | 2,248 |
2024-12-27 | $128.61 | $128.61 | $126.90 | $127.88 | $127.88 | 3,761 |
2024-12-26 | $128.97 | $129.71 | $128.35 | $129.71 | $129.71 | 3,400 |
2024-12-24 | $128.51 | $128.79 | $127.59 | $128.79 | $128.79 | 6,249 |
2024-12-23 | $127.54 | $127.84 | $127.32 | $127.83 | $127.83 | 4,099 |
2024-12-20 | $126.80 | $129.18 | $125.83 | $128.06 | $128.06 | 20,602 |
2024-12-19 | $129.53 | $129.55 | $128.21 | $128.21 | $127.14 | 14,618 |
2024-12-18 | $134.95 | $139.73 | $128.58 | $128.58 | $127.51 | 7,457 |
2024-12-17 | $135.72 | $135.72 | $134.46 | $134.46 | $133.34 | 2,265 |
2024-12-16 | $135.90 | $136.76 | $135.90 | $136.52 | $135.38 | 4,124 |
2024-12-13 | $136.07 | $136.07 | $135.15 | $135.85 | $134.72 | 3,943 |
2024-12-12 | $137.00 | $137.02 | $136.58 | $136.58 | $135.44 | 3,022 |
2024-12-11 | $136.83 | $138.73 | $136.83 | $138.06 | $136.91 | 3,348 |
2024-12-10 | $137.46 | $137.68 | $135.91 | $136.68 | $135.54 | 2,505 |
2024-12-09 | $138.60 | $138.60 | $136.51 | $136.61 | $135.48 | 6,243 |
2024-12-06 | $138.99 | $138.99 | $136.68 | $137.52 | $136.37 | 6,506 |
2024-12-05 | $139.28 | $139.28 | $137.65 | $137.65 | $136.50 | 4,502 |
2024-12-04 | $137.90 | $138.51 | $137.38 | $138.51 | $137.36 | 3,943 |
2024-12-03 | $138.03 | $138.55 | $137.31 | $137.43 | $136.29 | 5,328 |
2024-12-02 | $139.02 | $139.57 | $137.42 | $139.01 | $137.85 | 11,894 |
2024-11-29 | $139.09 | $139.09 | $139.03 | $139.03 | $139.03 | 697 |
2024-11-27 | $140.75 | $140.75 | $139.04 | $139.04 | $139.04 | 2,573 |
2024-11-26 | $140.30 | $140.30 | $138.80 | $139.64 | $139.64 | 5,563 |
2024-11-25 | $140.63 | $142.43 | $140.58 | $140.58 | $140.58 | 5,390 |
2024-11-22 | $138.53 | $139.27 | $138.43 | $139.06 | $139.06 | 6,935 |
2024-11-21 | $135.56 | $137.40 | $135.56 | $136.94 | $136.94 | 13,431 |
2024-11-20 | $134.28 | $134.69 | $133.79 | $134.69 | $134.69 | 2,397 |
2024-11-19 | $133.50 | $135.01 | $133.50 | $135.01 | $135.01 | 3,548 |
2024-11-18 | $135.90 | $135.90 | $135.01 | $135.01 | $135.01 | 2,543 |
2024-11-15 | $137.01 | $137.01 | $134.63 | $135.35 | $135.35 | 2,554 |
2024-11-14 | $138.02 | $138.02 | $136.03 | $136.26 | $136.26 | 3,740 |
2024-11-13 | $139.31 | $139.31 | $137.19 | $137.19 | $137.19 | 4,352 |
2024-11-12 | $139.72 | $140.29 | $138.13 | $138.13 | $138.13 | 6,344 |
2024-11-11 | $138.66 | $140.05 | $138.18 | $139.60 | $139.60 | 3,523 |
2024-11-08 | $136.63 | $137.29 | $136.29 | $136.85 | $136.85 | 2,766 |
2024-11-07 | $139.15 | $139.15 | $135.96 | $135.96 | $135.96 | 14,841 |
2024-11-06 | $134.78 | $139.22 | $134.78 | $139.22 | $139.22 | 4,011 |
2024-11-05 | $125.03 | $127.23 | $125.03 | $127.23 | $127.23 | 1,521 |
2024-11-04 | $124.96 | $125.03 | $124.56 | $124.56 | $124.56 | 1,878 |
2024-11-01 | $125.17 | $125.17 | $124.74 | $124.91 | $124.91 | 3,657 |
2024-10-31 | $126.37 | $126.70 | $125.25 | $125.25 | $125.25 | 4,008 |
2024-10-30 | $126.05 | $127.85 | $126.05 | $126.89 | $126.89 | 2,457 |
2024-10-29 | $126.24 | $126.42 | $126.19 | $126.37 | $126.37 | 6,677 |
2024-10-28 | $125.16 | $126.98 | $125.16 | $126.76 | $126.76 | 30,503 |
2024-10-25 | $125.90 | $125.90 | $123.89 | $123.90 | $123.90 | 4,608 |
2024-10-24 | $124.90 | $125.29 | $124.58 | $125.29 | $125.29 | 1,737 |
2024-10-23 | $125.10 | $125.27 | $124.61 | $125.27 | $125.27 | 2,840 |
2024-10-22 | $125.26 | $125.26 | $124.59 | $125.13 | $125.13 | 2,179 |
2024-10-21 | $127.81 | $127.81 | $124.87 | $124.87 | $124.87 | 4,928 |
2024-10-18 | $128.91 | $129.06 | $127.71 | $127.71 | $127.71 | 1,851 |
2024-10-17 | $128.74 | $128.74 | $127.95 | $128.66 | $128.66 | 1,479 |
2024-10-16 | $128.00 | $128.80 | $128.00 | $128.52 | $128.52 | 13,568 |
2024-10-15 | $125.53 | $127.83 | $125.53 | $126.31 | $126.31 | 3,376 |
2024-10-14 | $124.01 | $125.21 | $124.01 | $125.07 | $125.07 | 2,437 |
2024-10-11 | $122.05 | $124.32 | $122.05 | $124.32 | $124.32 | 1,828 |
2024-10-10 | $121.15 | $121.50 | $121.15 | $121.50 | $121.50 | 706 |
2024-10-09 | $121.06 | $122.18 | $121.06 | $121.99 | $121.99 | 3,766 |
2024-10-08 | $121.23 | $121.59 | $121.23 | $121.33 | $121.33 | 1,642 |
2024-10-07 | $122.05 | $122.05 | $121.28 | $121.52 | $121.52 | 3,430 |
2024-10-04 | $122.49 | $122.49 | $121.95 | $122.38 | $122.38 | 3,144 |
2024-10-03 | $121.45 | $121.45 | $120.32 | $120.76 | $120.76 | 6,130 |
2024-10-02 | $121.96 | $122.41 | $121.00 | $121.28 | $121.28 | 4,718 |
2024-10-01 | $122.23 | $122.45 | $121.78 | $121.78 | $121.78 | 4,805 |
2024-09-30 | $123.50 | $124.58 | $123.33 | $124.22 | $124.22 | 3,280 |
2024-09-27 | $124.35 | $124.44 | $123.17 | $123.28 | $123.28 | 31,807 |
2024-09-26 | $122.95 | $123.60 | $122.95 | $123.05 | $123.05 | 4,320 |
2024-09-25 | $123.88 | $123.88 | $122.63 | $122.64 | $122.64 | 2,507 |
2024-09-24 | $125.66 | $125.66 | $123.74 | $123.89 | $123.89 | 17,504 |
2024-09-23 | $125.89 | $125.89 | $124.35 | $124.67 | $124.67 | 2,888 |
2024-09-20 | $126.12 | $126.45 | $124.78 | $124.78 | $124.78 | 5,091 |
2024-09-19 | $128.04 | $128.25 | $127.02 | $128.09 | $128.09 | 2,603 |
2024-09-18 | $126.00 | $128.23 | $124.60 | $125.98 | $125.98 | 16,605 |
2024-09-17 | $126.15 | $128.51 | $125.57 | $125.57 | $125.57 | 4,365 |
2024-09-16 | $124.62 | $125.12 | $123.69 | $124.90 | $124.90 | 5,873 |
2024-09-13 | $122.44 | $123.75 | $122.44 | $123.75 | $123.75 | 2,400 |
2024-09-12 | $120.29 | $121.09 | $120.29 | $121.06 | $121.06 | 4,188 |
2024-09-11 | $119.83 | $120.28 | $119.83 | $120.28 | $120.28 | 1,008 |
2024-09-10 | $121.08 | $121.51 | $119.00 | $121.31 | $121.31 | 11,787 |
2024-09-09 | $121.74 | $122.13 | $121.09 | $121.37 | $121.37 | 17,715 |
2024-09-06 | $123.16 | $123.37 | $121.17 | $121.41 | $121.41 | 6,483 |
2024-09-05 | $123.71 | $128.56 | $122.28 | $122.88 | $122.88 | 10,643 |
2024-09-04 | $125.00 | $125.00 | $123.40 | $123.91 | $123.91 | 7,091 |
2024-09-03 | $126.24 | $126.24 | $124.36 | $124.79 | $124.79 | 29,160 |
2024-08-30 | $125.79 | $126.04 | $124.88 | $126.04 | $126.04 | 3,301 |
2024-08-29 | $125.36 | $126.04 | $125.07 | $125.35 | $125.35 | 5,572 |
2024-08-28 | $124.82 | $125.22 | $123.86 | $124.99 | $124.99 | 11,981 |
2024-08-27 | $124.25 | $124.66 | $123.95 | $124.66 | $124.66 | 8,985 |
2024-08-26 | $126.37 | $126.37 | $124.76 | $124.89 | $124.89 | 5,282 |
2024-08-23 | $125.35 | $125.36 | $124.95 | $125.11 | $125.11 | 4,200 |
2024-08-22 | $120.56 | $121.23 | $120.56 | $120.65 | $120.65 | 5,141 |
2024-08-21 | $120.50 | $120.91 | $120.25 | $120.75 | $120.75 | 25,885 |
2024-08-20 | $120.21 | $120.32 | $120.17 | $120.17 | $120.17 | 1,071 |
2024-08-19 | $121.03 | $121.51 | $120.77 | $121.51 | $121.51 | 21,366 |
2024-08-16 | $121.27 | $121.27 | $120.38 | $120.61 | $120.61 | 11,309 |
2024-08-15 | $119.13 | $120.45 | $119.13 | $119.44 | $119.44 | 1,382 |
2024-08-14 | $118.35 | $118.35 | $116.84 | $117.43 | $117.43 | 1,363 |
2024-08-13 | $116.69 | $117.77 | $116.10 | $117.53 | $117.53 | 27,797 |
2024-08-12 | $117.96 | $117.96 | $115.91 | $116.20 | $116.20 | 6,718 |
2024-08-09 | $118.15 | $118.15 | $116.87 | $117.21 | $117.21 | 1,565 |
2024-08-08 | $117.28 | $117.59 | $116.59 | $117.59 | $117.59 | 3,324 |
2024-08-07 | $118.30 | $118.30 | $116.11 | $116.11 | $116.11 | 7,743 |
2024-08-06 | $116.36 | $117.32 | $116.23 | $116.59 | $116.59 | 4,243 |
2024-08-05 | $114.67 | $117.25 | $110.91 | $116.51 | $116.51 | 81,620 |
2024-08-02 | $119.84 | $120.12 | $118.88 | $120.12 | $120.12 | 7,206 |
2024-08-01 | $126.62 | $127.15 | $122.17 | $122.62 | $122.62 | 12,970 |
2024-07-31 | $127.68 | $128.93 | $126.55 | $126.55 | $126.55 | 13,845 |
2024-07-30 | $126.69 | $127.48 | $126.04 | $127.48 | $127.48 | 19,007 |
2024-07-29 | $128.08 | $128.08 | $125.67 | $125.70 | $125.70 | 27,572 |
2024-07-26 | $127.42 | $127.76 | $126.22 | $127.51 | $127.51 | 13,336 |
2024-07-25 | $124.03 | $127.42 | $124.03 | $126.47 | $126.47 | 29,663 |
2024-07-24 | $125.63 | $126.46 | $124.08 | $124.08 | $124.08 | 9,379 |
2024-07-23 | $122.99 | $126.23 | $122.99 | $125.68 | $125.68 | 21,922 |
2024-07-22 | $121.67 | $123.75 | $120.72 | $123.49 | $123.49 | 10,562 |
2024-07-19 | $122.44 | $122.44 | $121.34 | $121.37 | $121.37 | 8,546 |
2024-07-18 | $124.38 | $124.73 | $121.54 | $121.94 | $121.94 | 15,723 |
2024-07-17 | $120.63 | $123.74 | $120.63 | $123.43 | $123.43 | 27,060 |
2024-07-16 | $120.48 | $122.03 | $120.48 | $122.03 | $122.03 | 2,953 |
2024-07-15 | $116.29 | $118.65 | $116.29 | $117.94 | $117.94 | 9,178 |
2024-07-12 | $115.10 | $116.07 | $115.10 | $115.35 | $115.35 | 7,646 |
2024-07-11 | $112.37 | $114.48 | $111.77 | $114.48 | $114.48 | 3,040 |
2024-07-10 | $109.56 | $110.28 | $109.56 | $110.28 | $110.28 | 2,701 |
2024-07-09 | $108.67 | $108.94 | $108.32 | $108.82 | $108.82 | 1,538 |
2024-07-08 | $108.64 | $109.51 | $108.64 | $108.78 | $108.78 | 1,874 |
2024-07-05 | $108.98 | $108.98 | $108.19 | $108.30 | $108.30 | 1,350 |
2024-07-03 | $110.15 | $110.15 | $109.14 | $109.14 | $109.14 | 2,387 |
2024-07-02 | $109.34 | $110.23 | $109.34 | $110.23 | $110.23 | 2,531 |
2024-07-01 | $110.29 | $110.29 | $109.21 | $109.33 | $109.33 | 8,347 |
2024-06-28 | $108.85 | $110.02 | $108.85 | $110.02 | $110.02 | 2,165 |
2024-06-27 | $107.10 | $108.17 | $107.10 | $108.17 | $108.17 | 6,741 |
2024-06-26 | $107.03 | $107.45 | $106.90 | $107.45 | $107.45 | 973 |
2024-06-25 | $108.12 | $108.12 | $106.91 | $106.91 | $106.91 | 6,097 |
2024-06-24 | $106.98 | $108.36 | $106.98 | $107.98 | $107.98 | 2,045 |
2024-06-21 | $106.50 | $106.98 | $106.50 | $106.98 | $106.98 | 5,786 |
2024-06-20 | $108.02 | $108.02 | $107.59 | $107.76 | $107.76 | 3,788 |
2024-06-18 | $107.19 | $108.32 | $107.19 | $107.98 | $107.98 | 4,823 |
2024-06-17 | $106.14 | $107.47 | $106.10 | $107.47 | $107.47 | 1,852 |
2024-06-14 | $106.16 | $106.30 | $106.05 | $106.30 | $106.30 | 8,300 |
2024-06-13 | $108.00 | $108.00 | $106.79 | $107.45 | $107.45 | 43,596 |
2024-06-12 | $109.26 | $110.04 | $108.42 | $108.62 | $108.62 | 2,032 |
2024-06-11 | $106.28 | $107.24 | $106.28 | $107.07 | $107.07 | 4,268 |
2024-06-10 | $107.10 | $107.23 | $106.81 | $107.15 | $107.15 | 1,084 |
2024-06-07 | $107.76 | $108.05 | $107.76 | $108.05 | $108.05 | 874 |
2024-06-06 | $108.45 | $108.69 | $108.18 | $108.69 | $108.69 | 1,487 |
2024-06-05 | $108.09 | $108.79 | $108.09 | $108.79 | $108.79 | 1,719 |
2024-06-04 | $108.33 | $108.72 | $108.06 | $108.08 | $108.08 | 33,228 |
2024-06-03 | $111.07 | $111.07 | $109.31 | $109.43 | $109.43 | 1,923 |
2024-05-31 | $109.94 | $110.11 | $109.94 | $110.11 | $110.11 | 1,177 |
2024-05-30 | $109.31 | $109.51 | $109.21 | $109.24 | $109.24 | 2,770 |
2024-05-29 | $108.00 | $108.22 | $107.92 | $107.92 | $107.92 | 1,983 |
2024-05-28 | $110.30 | $110.54 | $109.38 | $109.61 | $109.61 | 7,332 |
2024-05-24 | $109.39 | $110.22 | $109.39 | $110.22 | $110.22 | 793 |
2024-05-23 | $110.65 | $110.83 | $109.35 | $109.38 | $109.38 | 2,033 |
2024-05-22 | $111.27 | $111.73 | $111.10 | $111.12 | $111.12 | 1,404 |
2024-05-21 | $111.08 | $112.13 | $111.08 | $112.13 | $112.13 | 2,448 |
2024-05-20 | $112.33 | $113.00 | $111.97 | $111.97 | $111.97 | 1,067 |
2024-05-17 | $112.05 | $113.28 | $112.05 | $113.03 | $113.03 | 1,501 |
2024-05-16 | $110.82 | $112.79 | $110.82 | $112.71 | $112.71 | 1,616 |
2024-05-15 | $112.63 | $112.63 | $112.15 | $112.54 | $112.54 | 3,772 |
2024-05-14 | $111.84 | $111.85 | $111.33 | $111.82 | $111.82 | 9,742 |
2024-05-13 | $111.46 | $112.01 | $111.05 | $111.05 | $111.05 | 2,234 |
2024-05-10 | $111.07 | $111.41 | $111.07 | $111.41 | $111.41 | 861 |
2024-05-09 | $110.82 | $111.76 | $110.33 | $111.72 | $111.72 | 4,696 |
2024-05-08 | $109.50 | $110.76 | $109.50 | $110.76 | $110.76 | 2,802 |
2024-05-07 | $110.88 | $111.01 | $110.27 | $110.27 | $110.27 | 2,681 |
2024-05-06 | $110.32 | $110.59 | $110.32 | $110.38 | $110.38 | 850 |
2024-05-03 | $109.56 | $109.69 | $109.56 | $109.69 | $109.69 | 1,210 |
2024-05-02 | $108.46 | $108.86 | $108.10 | $108.86 | $108.86 | 1,545 |
2024-05-01 | $107.11 | $108.13 | $106.89 | $107.44 | $107.44 | 4,325 |
2024-04-30 | $104.02 | $106.52 | $104.02 | $106.04 | $106.04 | 5,335 |
2024-04-29 | $107.72 | $107.85 | $107.27 | $107.32 | $107.32 | 2,678 |
2024-04-26 | $107.42 | $107.94 | $107.42 | $107.46 | $107.46 | 1,092 |
2024-04-25 | $107.56 | $107.56 | $106.85 | $107.41 | $107.41 | 1,871 |
2024-04-24 | $108.12 | $108.61 | $107.65 | $108.61 | $108.61 | 2,888 |
2024-04-23 | $107.10 | $108.77 | $107.10 | $108.38 | $108.38 | 5,525 |
2024-04-22 | $107.12 | $107.88 | $106.99 | $107.34 | $107.34 | 9,402 |
2024-04-19 | $103.55 | $106.57 | $103.55 | $106.57 | $106.57 | 5,650 |
2024-04-18 | $103.25 | $104.40 | $103.25 | $104.06 | $104.06 | 3,629 |
2024-04-17 | $104.38 | $104.38 | $103.54 | $103.54 | $103.54 | 3,440 |
2024-04-16 | $104.06 | $104.22 | $103.77 | $103.98 | $103.98 | 2,954 |
2024-04-15 | $105.64 | $105.64 | $104.11 | $104.55 | $104.55 | 2,081 |
2024-04-12 | $105.29 | $105.34 | $104.79 | $105.01 | $105.01 | 3,313 |
2024-04-11 | $105.45 | $106.02 | $105.45 | $105.75 | $105.75 | 1,777 |
2024-04-10 | $106.56 | $106.56 | $105.14 | $105.57 | $105.57 | 1,720 |
2024-04-09 | $109.31 | $109.53 | $109.21 | $109.44 | $109.44 | 7,786 |
2024-04-08 | $108.10 | $109.39 | $108.10 | $109.13 | $109.13 | 4,530 |
2024-04-05 | $108.12 | $108.40 | $107.80 | $108.15 | $108.15 | 3,197 |
2024-04-04 | $108.60 | $109.63 | $108.26 | $108.26 | $108.26 | 3,168 |
2024-04-03 | $108.22 | $108.78 | $108.22 | $108.40 | $108.40 | 4,054 |
2024-04-02 | $109.00 | $109.04 | $108.16 | $108.54 | $108.54 | 8,948 |
2024-04-01 | $112.07 | $112.07 | $109.99 | $110.19 | $110.19 | 7,801 |
2024-03-28 | $111.65 | $112.19 | $111.49 | $112.04 | $112.04 | 3,829 |
2024-03-27 | $108.99 | $111.18 | $108.99 | $111.18 | $111.18 | 6,108 |
2024-03-26 | $109.01 | $109.14 | $108.65 | $108.65 | $108.65 | 7,413 |
2024-03-25 | $108.58 | $109.36 | $108.58 | $109.00 | $109.00 | 39,667 |
2024-03-22 | $109.87 | $109.87 | $109.06 | $109.06 | $109.06 | 1,423 |
2024-03-21 | $110.39 | $110.51 | $110.39 | $110.51 | $110.51 | 957 |
2024-03-20 | $107.22 | $109.79 | $106.89 | $109.23 | $109.23 | 5,474 |
2024-03-19 | $106.26 | $107.59 | $106.26 | $107.31 | $107.31 | 2,522 |
2024-03-18 | $107.40 | $107.44 | $106.44 | $106.44 | $106.44 | 4,230 |
2024-03-15 | $107.00 | $107.20 | $106.73 | $107.18 | $107.18 | 2,740 |
2024-03-14 | $108.45 | $108.64 | $106.66 | $107.25 | $106.70 | 4,484 |
2024-03-13 | $109.49 | $109.49 | $108.88 | $108.93 | $108.93 | 3,293 |
2024-03-12 | $109.32 | $109.32 | $108.70 | $109.22 | $109.22 | 5,973 |
2024-03-11 | $109.73 | $109.73 | $109.61 | $109.72 | $109.72 | 1,452 |
2024-03-08 | $110.88 | $110.93 | $110.05 | $110.05 | $110.05 | 1,954 |
2024-03-07 | $110.28 | $110.45 | $109.96 | $109.96 | $109.96 | 2,579 |
2024-03-06 | $109.63 | $109.63 | $108.76 | $109.42 | $109.42 | 2,762 |
2024-03-05 | $109.86 | $109.86 | $108.85 | $108.99 | $108.99 | 6,908 |
2024-03-04 | $109.93 | $109.93 | $108.89 | $108.89 | $108.89 | 2,622 |
2024-03-01 | $108.77 | $108.77 | $108.18 | $108.70 | $108.70 | 1,942 |
2024-02-29 | $109.45 | $109.62 | $108.45 | $109.00 | $109.00 | 5,016 |
2024-02-28 | $108.09 | $108.56 | $108.05 | $108.05 | $108.05 | 2,433 |
2024-02-27 | $108.28 | $108.95 | $108.24 | $108.75 | $108.75 | 22,633 |
2024-02-26 | $107.97 | $108.63 | $107.75 | $108.26 | $108.26 | 3,782 |
2024-02-23 | $107.78 | $108.97 | $107.78 | $108.60 | $108.60 | 6,083 |
2024-02-22 | $108.23 | $108.23 | $107.67 | $108.10 | $108.10 | 1,925 |
2024-02-21 | $107.88 | $108.29 | $107.81 | $108.29 | $108.29 | 2,228 |
2024-02-20 | $108.64 | $109.19 | $108.41 | $108.41 | $108.41 | 1,142 |
2024-02-16 | $109.32 | $110.04 | $109.32 | $109.53 | $109.53 | 1,816 |
2024-02-15 | $110.36 | $110.36 | $110.34 | $110.34 | $110.34 | 1,301 |
2024-02-14 | $106.52 | $107.41 | $106.52 | $107.41 | $107.41 | 1,056 |
2024-02-13 | $106.99 | $106.99 | $104.84 | $105.26 | $105.26 | 2,709 |
2024-02-12 | $107.92 | $110.29 | $107.92 | $110.01 | $110.01 | 2,675 |
2024-02-09 | $106.62 | $108.00 | $106.62 | $107.95 | $107.95 | 7,989 |
2024-02-08 | $106.00 | $106.67 | $106.00 | $106.64 | $106.64 | 7,802 |
2024-02-07 | $106.44 | $106.44 | $104.92 | $105.60 | $105.60 | 3,278 |
2024-02-06 | $105.85 | $106.43 | $105.85 | $106.11 | $106.11 | 2,545 |
2024-02-05 | $106.57 | $106.57 | $105.47 | $106.15 | $106.15 | 5,907 |
2024-02-02 | $107.04 | $107.73 | $107.03 | $107.63 | $107.63 | 2,119 |
2024-02-01 | $108.45 | $108.49 | $106.28 | $108.48 | $108.48 | 8,262 |
2024-01-31 | $110.53 | $110.65 | $107.80 | $107.80 | $107.80 | 13,125 |
2024-01-30 | $110.49 | $111.04 | $110.49 | $110.89 | $110.89 | 4,075 |
2024-01-29 | $110.48 | $111.18 | $110.17 | $111.13 | $111.13 | 4,123 |
2024-01-26 | $110.58 | $110.58 | $109.99 | $110.08 | $110.08 | 1,946 |
2024-01-25 | $111.06 | $111.06 | $109.37 | $110.07 | $110.07 | 3,513 |
2024-01-24 | $111.18 | $111.18 | $109.38 | $109.38 | $109.38 | 1,279 |
2024-01-23 | $111.86 | $111.86 | $109.84 | $109.92 | $109.92 | 34,767 |
2024-01-22 | $110.25 | $110.59 | $109.86 | $110.59 | $110.59 | 2,442 |
2024-01-19 | $107.82 | $108.45 | $107.81 | $108.44 | $108.44 | 1,801 |
2024-01-18 | $107.27 | $107.48 | $106.50 | $107.36 | $107.36 | 5,204 |
2024-01-17 | $106.24 | $106.93 | $106.24 | $106.81 | $106.81 | 4,289 |
2024-01-16 | $108.14 | $108.14 | $107.27 | $107.34 | $107.34 | 2,765 |
2024-01-12 | $109.34 | $109.34 | $108.02 | $108.54 | $108.54 | 3,876 |
2024-01-11 | $109.26 | $109.26 | $107.50 | $108.51 | $108.51 | 5,111 |
2024-01-10 | $108.56 | $109.25 | $108.40 | $109.09 | $109.09 | 8,296 |
2024-01-09 | $108.95 | $108.95 | $108.78 | $108.85 | $108.85 | 2,038 |
2024-01-08 | $108.70 | $109.98 | $108.70 | $109.98 | $109.98 | 5,782 |
2024-01-05 | $108.80 | $109.90 | $108.80 | $108.97 | $108.97 | 3,392 |
2024-01-04 | $110.16 | $110.16 | $109.46 | $109.46 | $109.46 | 11,040 |
2024-01-03 | $111.02 | $111.25 | $109.39 | $109.52 | $109.52 | 1,912 |
2024-01-02 | $112.26 | $113.01 | $112.11 | $112.11 | $112.11 | 3,653 |
2023-12-29 | $113.70 | $113.72 | $112.52 | $112.52 | $112.52 | 4,634 |
2023-12-28 | $113.97 | $114.21 | $113.74 | $113.88 | $113.88 | 5,862 |
2023-12-27 | $114.14 | $114.45 | $113.92 | $113.92 | $113.92 | 2,736 |
2023-12-26 | $113.11 | $114.41 | $113.11 | $114.07 | $114.07 | 3,723 |
2023-12-22 | $113.00 | $113.55 | $112.97 | $112.97 | $112.97 | 7,564 |
2023-12-21 | $112.00 | $112.07 | $111.29 | $112.07 | $112.07 | 4,263 |
2023-12-20 | $112.30 | $113.84 | $111.02 | $111.02 | $111.02 | 24,307 |
2023-12-19 | $110.96 | $112.53 | $110.96 | $112.38 | $112.38 | 8,549 |
2023-12-18 | $111.02 | $111.12 | $110.48 | $110.56 | $110.56 | 2,533 |
2023-12-15 | $111.63 | $111.63 | $110.40 | $110.97 | $110.97 | 5,840 |
2023-12-14 | $113.22 | $113.26 | $112.01 | $112.50 | $111.63 | 3,092 |
2023-12-13 | $106.71 | $110.53 | $106.71 | $110.53 | $109.67 | 3,579 |
2023-12-12 | $106.53 | $107.22 | $106.53 | $106.84 | $106.01 | 2,947 |
2023-12-11 | $106.74 | $107.24 | $106.66 | $106.99 | $106.17 | 4,611 |
2023-12-08 | $105.96 | $106.90 | $105.96 | $106.88 | $106.05 | 7,797 |
2023-12-07 | $105.17 | $106.01 | $104.91 | $106.01 | $105.19 | 2,627 |
2023-12-06 | $105.39 | $106.37 | $104.94 | $105.22 | $104.41 | 6,622 |
2023-12-05 | $105.64 | $105.64 | $105.00 | $105.15 | $104.33 | 7,483 |
2023-12-04 | $104.88 | $106.16 | $104.88 | $106.16 | $105.34 | 6,106 |
2023-12-01 | $101.75 | $104.70 | $101.75 | $104.70 | $104.70 | 33,063 |
2023-11-30 | $101.59 | $102.18 | $98.37 | $101.61 | $101.61 | 4,595 |
2023-11-29 | $102.27 | $102.27 | $101.43 | $101.43 | $101.43 | 22,799 |
2023-11-28 | $101.41 | $101.41 | $101.05 | $101.14 | $101.14 | 19,721 |
2023-11-27 | $101.09 | $101.76 | $101.09 | $101.76 | $101.76 | 16,253 |
2023-11-24 | $101.01 | $101.93 | $101.01 | $101.76 | $101.76 | 8,531 |
2023-11-22 | $101.81 | $101.87 | $100.99 | $101.35 | $101.35 | 10,037 |
2023-11-21 | $101.40 | $101.40 | $100.96 | $100.97 | $100.97 | 7,471 |
2023-11-20 | $101.49 | $101.92 | $101.49 | $101.87 | $101.87 | 2,747 |
2023-11-17 | $101.77 | $102.06 | $101.77 | $101.92 | $101.92 | 2,869 |
2023-11-16 | $101.44 | $101.44 | $100.98 | $101.22 | $101.22 | 12,081 |
2023-11-15 | $102.73 | $103.56 | $102.39 | $102.39 | $102.39 | 2,658 |
2023-11-14 | $99.15 | $102.50 | $99.15 | $102.50 | $102.50 | 10,181 |
2023-11-13 | $97.06 | $97.71 | $97.03 | $97.61 | $97.61 | 1,869 |
2023-11-10 | $96.56 | $97.72 | $96.56 | $97.48 | $97.48 | 2,236 |
2023-11-09 | $98.25 | $98.25 | $96.66 | $96.77 | $96.77 | 3,808 |
2023-11-08 | $98.53 | $98.53 | $97.55 | $97.79 | $97.79 | 3,782 |
2023-11-07 | $98.75 | $99.11 | $98.58 | $98.76 | $98.76 | 8,595 |
2023-11-06 | $99.49 | $99.63 | $99.46 | $99.59 | $99.59 | 3,522 |
2023-11-03 | $100.34 | $100.34 | $99.95 | $100.21 | $100.21 | 2,702 |
2023-11-02 | $96.98 | $97.68 | $96.61 | $97.67 | $97.67 | 5,969 |
2023-11-01 | $95.18 | $95.55 | $94.57 | $95.37 | $95.37 | 5,499 |
2023-10-31 | $94.72 | $94.99 | $94.47 | $94.87 | $94.87 | 2,763 |
2023-10-30 | $94.14 | $94.69 | $94.14 | $94.51 | $94.51 | 4,257 |
2023-10-27 | $94.25 | $94.36 | $93.39 | $93.59 | $93.59 | 9,799 |
2023-10-26 | $94.12 | $95.20 | $94.12 | $94.81 | $94.81 | 6,548 |
2023-10-25 | $93.62 | $94.16 | $93.62 | $93.92 | $93.92 | 4,553 |
2023-10-24 | $95.04 | $95.04 | $93.92 | $94.48 | $94.48 | 4,287 |
2023-10-23 | $94.51 | $95.17 | $94.25 | $94.25 | $94.25 | 3,552 |
2023-10-20 | $96.14 | $96.26 | $95.14 | $95.14 | $95.14 | 12,211 |
2023-10-19 | $97.14 | $97.17 | $96.28 | $96.28 | $96.28 | 2,795 |
2023-10-18 | $98.03 | $98.16 | $97.21 | $97.24 | $97.24 | 4,200 |
2023-10-17 | $97.66 | $99.12 | $97.66 | $99.11 | $99.11 | 1,182 |
2023-10-16 | $97.42 | $98.20 | $97.28 | $98.03 | $98.03 | 3,425 |
2023-10-13 | $97.56 | $97.56 | $96.51 | $96.58 | $96.58 | 2,026 |
2023-10-12 | $98.60 | $98.60 | $97.42 | $97.68 | $97.68 | 3,393 |
2023-10-11 | $99.54 | $99.54 | $98.66 | $99.07 | $99.07 | 4,928 |
2023-10-10 | $99.04 | $99.55 | $99.04 | $99.18 | $99.18 | 1,741 |
2023-10-09 | $97.80 | $98.54 | $97.80 | $98.54 | $98.54 | 2,574 |
2023-10-06 | $97.47 | $98.40 | $97.40 | $98.19 | $98.19 | 1,757 |
2023-10-05 | $97.00 | $97.97 | $97.00 | $97.97 | $97.97 | 3,305 |
2023-10-04 | $96.58 | $97.32 | $96.22 | $97.31 | $97.31 | 6,019 |
2023-10-03 | $96.89 | $97.01 | $96.56 | $96.82 | $96.82 | 6,052 |
2023-10-02 | $98.72 | $98.72 | $97.65 | $97.87 | $97.87 | 22,612 |
2023-09-29 | $99.77 | $99.77 | $98.90 | $98.90 | $98.90 | 1,648 |
2023-09-28 | $98.39 | $99.56 | $98.39 | $99.32 | $99.32 | 2,027 |
2023-09-27 | $98.47 | $99.08 | $98.41 | $98.58 | $98.58 | 4,330 |
2023-09-26 | $99.02 | $99.13 | $98.22 | $98.22 | $98.22 | 2,059 |
2023-09-25 | $98.48 | $99.49 | $98.48 | $99.49 | $99.49 | 2,098 |
2023-09-22 | $99.39 | $99.52 | $99.10 | $99.10 | $99.10 | 8,604 |
2023-09-21 | $99.67 | $100.14 | $99.54 | $99.62 | $99.62 | 12,680 |
2023-09-20 | $101.69 | $101.71 | $100.57 | $100.59 | $100.59 | 27,903 |
2023-09-19 | $100.98 | $101.24 | $100.77 | $100.96 | $100.96 | 8,484 |
2023-09-18 | $101.29 | $101.60 | $101.07 | $101.15 | $101.15 | 6,464 |
2023-09-15 | $102.38 | $102.38 | $101.64 | $101.76 | $101.76 | 6,646 |
2023-09-14 | $103.02 | $103.34 | $102.97 | $103.34 | $102.67 | 4,023 |
2023-09-13 | $101.99 | $101.99 | $101.67 | $101.72 | $101.07 | 2,214 |
2023-09-12 | $102.14 | $102.57 | $102.12 | $102.21 | $101.55 | 2,586 |
2023-09-11 | $103.01 | $103.01 | $102.22 | $102.31 | $101.64 | 10,449 |
2023-09-08 | $102.06 | $102.44 | $102.06 | $102.29 | $102.29 | 1,147 |
2023-09-07 | $102.71 | $102.71 | $102.13 | $102.25 | $102.25 | 10,451 |
2023-09-06 | $102.71 | $103.01 | $102.70 | $103.01 | $103.01 | 2,537 |
2023-09-05 | $104.00 | $104.29 | $103.65 | $103.68 | $103.68 | 5,922 |
2023-09-01 | $105.97 | $106.23 | $105.97 | $106.18 | $106.18 | 1,955 |
2023-08-31 | $105.64 | $105.79 | $105.11 | $105.11 | $105.11 | 2,043 |
2023-08-30 | $105.48 | $105.48 | $105.24 | $105.29 | $105.29 | 3,941 |
2023-08-29 | $104.92 | $105.19 | $104.92 | $105.12 | $105.12 | 1,825 |
2023-08-28 | $104.66 | $104.66 | $104.34 | $104.41 | $104.41 | 4,641 |
2023-08-25 | $103.44 | $103.99 | $103.26 | $103.60 | $103.60 | 2,125 |
2023-08-24 | $104.45 | $104.45 | $103.60 | $103.60 | $103.60 | 1,704 |
2023-08-23 | $103.61 | $104.00 | $103.61 | $103.86 | $103.86 | 2,056 |
2023-08-22 | $103.56 | $103.56 | $103.20 | $103.20 | $103.20 | 1,128 |
2023-08-21 | $104.32 | $104.32 | $103.48 | $103.86 | $103.86 | 2,444 |
2023-08-18 | $104.48 | $104.80 | $104.42 | $104.42 | $104.42 | 2,775 |
2023-08-17 | $104.56 | $105.03 | $104.29 | $104.29 | $104.29 | 2,524 |
2023-08-16 | $105.67 | $105.67 | $104.67 | $104.72 | $104.72 | 2,217 |
2023-08-15 | $106.32 | $106.33 | $105.68 | $105.68 | $105.68 | 9,277 |
2023-08-14 | $106.81 | $107.24 | $106.81 | $107.17 | $107.17 | 1,441 |
2023-08-11 | $107.23 | $108.10 | $107.23 | $107.94 | $107.94 | 1,847 |
2023-08-10 | $108.08 | $108.59 | $107.65 | $107.77 | $107.77 | 3,588 |
2023-08-09 | $108.28 | $108.65 | $107.84 | $108.23 | $108.23 | 4,020 |
2023-08-08 | $107.84 | $108.79 | $107.80 | $108.79 | $108.79 | 3,207 |
2023-08-07 | $108.96 | $109.61 | $108.89 | $109.61 | $109.61 | 4,060 |
2023-08-04 | $108.96 | $109.35 | $108.71 | $108.71 | $108.71 | 1,477 |
2023-08-03 | $107.91 | $108.72 | $107.64 | $108.72 | $108.72 | 2,766 |
2023-08-02 | $107.84 | $108.50 | $107.84 | $108.50 | $108.50 | 3,111 |
2023-08-01 | $109.25 | $109.25 | $108.00 | $108.97 | $108.97 | 3,742 |
2023-07-31 | $108.48 | $109.05 | $108.48 | $109.04 | $109.04 | 2,865 |
2023-07-28 | $108.90 | $109.01 | $108.50 | $108.64 | $108.64 | 4,175 |
2023-07-27 | $108.82 | $108.91 | $108.06 | $108.06 | $108.06 | 2,801 |
2023-07-26 | $108.20 | $109.17 | $108.20 | $109.17 | $109.17 | 2,219 |
2023-07-25 | $107.95 | $108.39 | $107.94 | $107.94 | $107.94 | 2,476 |
2023-07-24 | $108.06 | $108.22 | $108.00 | $108.13 | $108.13 | 1,103 |
2023-07-21 | $108.01 | $108.01 | $107.20 | $107.20 | $107.20 | 5,235 |
2023-07-20 | $107.75 | $107.78 | $107.23 | $107.75 | $107.75 | 4,084 |
2023-07-19 | $107.45 | $107.83 | $107.00 | $107.83 | $107.83 | 3,467 |
2023-07-18 | $105.28 | $106.80 | $105.28 | $106.80 | $106.80 | 2,346 |
2023-07-17 | $105.47 | $105.57 | $105.36 | $105.36 | $105.36 | 1,259 |
2023-07-14 | $104.91 | $104.91 | $104.52 | $104.61 | $104.61 | 1,500 |
2023-07-13 | $104.56 | $105.10 | $104.56 | $105.10 | $105.10 | 1,619 |
2023-07-12 | $104.60 | $104.88 | $104.36 | $104.37 | $104.37 | 3,160 |
2023-07-11 | $103.42 | $103.57 | $103.03 | $103.57 | $103.57 | 2,171 |
2023-07-10 | $101.86 | $103.30 | $101.86 | $102.67 | $102.67 | 2,830 |
2023-07-07 | $100.77 | $102.89 | $100.77 | $102.20 | $102.20 | 2,491 |
2023-07-06 | $101.28 | $101.39 | $100.39 | $101.32 | $101.32 | 5,357 |
2023-07-05 | $103.50 | $103.50 | $102.67 | $102.67 | $102.67 | 2,354 |
2023-07-03 | $102.65 | $104.04 | $102.65 | $104.01 | $104.01 | 2,769 |
2023-06-30 | $103.65 | $103.70 | $103.29 | $103.29 | $103.29 | 1,557 |
2023-06-29 | $103.67 | $103.87 | $103.35 | $103.54 | $103.54 | 9,321 |
2023-06-28 | $102.00 | $102.26 | $101.90 | $102.18 | $102.18 | 6,925 |
2023-06-27 | $101.78 | $102.78 | $101.78 | $102.44 | $102.44 | 2,585 |
2023-06-26 | $102.02 | $102.27 | $101.66 | $101.66 | $101.66 | 4,093 |
2023-06-23 | $102.37 | $102.37 | $100.86 | $101.12 | $101.12 | 3,609 |
2023-06-22 | $103.98 | $104.18 | $102.22 | $102.39 | $102.39 | 4,920 |
2023-06-21 | $103.97 | $104.14 | $103.51 | $103.51 | $103.51 | 4,912 |
2023-06-20 | $104.67 | $104.67 | $104.09 | $104.18 | $104.18 | 2,578 |
2023-06-16 | $106.39 | $106.39 | $104.68 | $105.05 | $105.05 | 3,915 |
2023-06-15 | $105.38 | $106.02 | $105.25 | $105.96 | $105.96 | 5,235 |
2023-06-14 | $106.47 | $106.73 | $105.09 | $105.09 | $105.09 | 2,819 |
2023-06-13 | $106.68 | $106.68 | $106.09 | $106.30 | $106.30 | 3,562 |
2023-06-12 | $105.99 | $105.99 | $104.98 | $105.26 | $105.26 | 4,628 |
2023-06-09 | $105.82 | $105.82 | $105.12 | $105.24 | $105.24 | 3,489 |
2023-06-08 | $105.74 | $106.45 | $105.36 | $106.19 | $106.19 | 8,983 |
2023-06-07 | $104.79 | $107.40 | $104.79 | $107.13 | $107.13 | 10,037 |
2023-06-06 | $102.10 | $104.45 | $102.10 | $104.44 | $104.44 | 4,392 |
2023-06-05 | $103.08 | $103.08 | $101.37 | $101.42 | $101.42 | 1,800 |
2023-06-02 | $100.51 | $105.19 | $100.51 | $103.35 | $103.35 | 3,635 |
2023-06-01 | $98.46 | $99.62 | $98.46 | $99.27 | $99.27 | 5,009 |
2023-05-31 | $99.09 | $99.40 | $98.09 | $98.38 | $98.38 | 5,747 |
2023-05-30 | $99.85 | $99.85 | $99.43 | $99.54 | $99.54 | 3,063 |
2023-05-26 | $99.35 | $100.01 | $99.20 | $100.01 | $100.01 | 16,601 |
2023-05-25 | $99.61 | $99.61 | $98.72 | $99.06 | $99.06 | 8,786 |
2023-05-24 | $99.77 | $99.97 | $99.66 | $99.86 | $99.86 | 1,982 |
2023-05-23 | $101.12 | $102.30 | $101.12 | $101.26 | $101.26 | 3,646 |
2023-05-22 | $100.43 | $101.26 | $100.24 | $100.90 | $100.90 | 5,801 |
2023-05-19 | $100.80 | $100.80 | $99.57 | $99.78 | $99.78 | 3,413 |
2023-05-18 | $99.67 | $100.65 | $99.67 | $100.65 | $100.65 | 7,774 |
2023-05-17 | $98.49 | $100.23 | $98.35 | $100.10 | $100.10 | 2,519 |
2023-05-16 | $97.94 | $98.10 | $97.61 | $97.61 | $97.61 | 2,687 |
2023-05-15 | $98.27 | $98.88 | $98.18 | $98.42 | $98.42 | 3,741 |
2023-05-12 | $97.78 | $97.78 | $97.17 | $97.75 | $97.75 | 2,347 |
2023-05-11 | $97.47 | $98.53 | $97.47 | $97.63 | $97.63 | 2,518 |
2023-05-10 | $98.78 | $98.78 | $97.65 | $98.33 | $98.33 | 3,716 |
2023-05-09 | $97.67 | $98.39 | $97.67 | $98.17 | $98.17 | 2,174 |
2023-05-08 | $100.33 | $100.33 | $98.45 | $98.64 | $98.64 | 15,054 |
2023-05-05 | $99.24 | $99.68 | $98.70 | $99.62 | $99.62 | 4,836 |
2023-05-04 | $97.46 | $97.46 | $96.28 | $97.31 | $97.31 | 8,096 |
2023-05-03 | $98.40 | $100.07 | $98.40 | $98.42 | $98.42 | 3,007 |
2023-05-02 | $100.99 | $100.99 | $97.60 | $98.48 | $98.48 | 8,395 |
2023-05-01 | $100.84 | $102.19 | $100.84 | $101.06 | $101.06 | 2,216 |
2023-04-28 | $100.15 | $101.67 | $100.15 | $101.11 | $101.11 | 7,344 |
2023-04-27 | $99.78 | $100.69 | $99.77 | $100.56 | $100.56 | 3,070 |
2023-04-26 | $100.26 | $100.26 | $99.07 | $99.18 | $99.18 | 4,291 |
2023-04-25 | $101.66 | $101.70 | $100.13 | $100.13 | $100.13 | 3,862 |
2023-04-24 | $102.30 | $102.43 | $102.14 | $102.34 | $102.34 | 3,055 |
2023-04-21 | $103.51 | $103.51 | $102.00 | $102.65 | $102.65 | 2,634 |
2023-04-20 | $102.80 | $102.91 | $102.39 | $102.76 | $102.76 | 4,558 |
2023-04-19 | $102.28 | $103.32 | $102.28 | $103.04 | $103.04 | 2,037 |
2023-04-18 | $103.37 | $103.37 | $102.40 | $102.53 | $102.53 | 2,541 |
2023-04-17 | $103.13 | $103.96 | $103.13 | $103.86 | $103.86 | 3,926 |
2023-04-14 | $104.13 | $104.13 | $102.55 | $102.95 | $102.95 | 2,530 |
2023-04-13 | $103.50 | $104.22 | $103.44 | $104.04 | $104.04 | 2,442 |
2023-04-12 | $104.37 | $104.39 | $103.33 | $103.33 | $103.33 | 3,454 |
2023-04-11 | $104.22 | $104.56 | $103.82 | $104.05 | $104.05 | 4,741 |
2023-04-10 | $103.01 | $103.63 | $103.01 | $103.63 | $103.63 | 3,994 |
2023-04-06 | $102.78 | $103.12 | $102.57 | $102.95 | $102.95 | 2,917 |
2023-04-05 | $102.25 | $102.70 | $102.25 | $102.61 | $102.61 | 21,643 |
2023-04-04 | $104.01 | $104.04 | $102.32 | $102.83 | $102.83 | 3,407 |
2023-04-03 | $105.55 | $105.55 | $104.24 | $104.64 | $104.64 | 3,051 |
2023-03-31 | $103.45 | $105.13 | $103.45 | $105.13 | $105.13 | 4,907 |
2023-03-30 | $104.34 | $104.47 | $103.13 | $103.59 | $103.59 | 3,654 |
2023-03-29 | $103.71 | $103.82 | $103.47 | $103.82 | $103.82 | 9,785 |
2023-03-28 | $102.90 | $103.66 | $102.90 | $103.43 | $103.43 | 1,898 |
2023-03-27 | $103.68 | $103.88 | $103.47 | $103.47 | $103.47 | 1,522 |
2023-03-24 | $100.32 | $102.51 | $100.32 | $102.46 | $102.46 | 7,644 |
2023-03-23 | $102.61 | $102.63 | $100.96 | $101.27 | $101.27 | 6,148 |
2023-03-22 | $105.28 | $105.28 | $102.28 | $102.28 | $102.28 | 3,349 |
2023-03-21 | $105.13 | $105.22 | $104.57 | $104.92 | $104.92 | 3,174 |
2023-03-20 | $103.40 | $104.27 | $103.40 | $103.47 | $103.47 | 2,031 |
2023-03-17 | $102.92 | $102.99 | $102.20 | $102.23 | $102.23 | 2,213 |
2023-03-16 | $103.93 | $105.81 | $102.90 | $105.81 | $104.95 | 4,580 |
2023-03-15 | $102.24 | $104.01 | $102.24 | $103.84 | $102.99 | 4,512 |
2023-03-14 | $106.63 | $106.63 | $104.42 | $105.22 | $104.36 | 3,100 |
2023-03-13 | $105.63 | $105.63 | $103.32 | $103.32 | $102.47 | 1,543 |
2023-03-10 | $107.39 | $107.39 | $105.42 | $105.57 | $104.70 | 2,089 |
2023-03-09 | $111.10 | $111.10 | $107.66 | $107.67 | $106.79 | 5,568 |
2023-03-08 | $110.88 | $110.88 | $109.71 | $110.20 | $109.30 | 2,195 |
2023-03-07 | $111.05 | $111.05 | $109.92 | $110.19 | $109.29 | 16,448 |
2023-03-06 | $113.63 | $113.63 | $110.86 | $111.28 | $110.37 | 6,129 |
2023-03-03 | $113.31 | $113.31 | $111.95 | $113.02 | $112.09 | 9,087 |
2023-03-02 | $111.85 | $112.50 | $111.69 | $112.32 | $111.40 | 11,008 |
2023-03-01 | $112.29 | $112.29 | $112.29 | $112.29 | $111.37 | 743 |
2023-02-28 | $113.10 | $113.12 | $112.32 | $112.32 | $111.41 | 2,211 |
2023-02-27 | $113.52 | $113.52 | $112.28 | $112.28 | $111.36 | 957 |
2023-02-24 | $111.17 | $112.26 | $111.17 | $112.26 | $112.26 | 1,711 |
2023-02-23 | $113.67 | $113.67 | $112.20 | $112.86 | $112.86 | 1,353 |
2023-02-22 | $113.01 | $113.26 | $112.32 | $112.42 | $112.42 | 1,348 |
2023-02-21 | $114.98 | $114.98 | $112.74 | $112.74 | $112.74 | 3,392 |
2023-02-17 | $114.04 | $114.81 | $114.04 | $114.81 | $114.81 | 1,542 |
2023-02-16 | $113.48 | $114.55 | $113.48 | $113.98 | $113.98 | 1,758 |
2023-02-15 | $113.15 | $114.41 | $113.15 | $114.33 | $114.33 | 2,968 |
2023-02-14 | $113.64 | $114.40 | $113.45 | $113.47 | $113.47 | 7,328 |
2023-02-13 | $114.87 | $114.87 | $113.14 | $114.20 | $114.20 | 5,028 |
2023-02-10 | $112.06 | $113.41 | $112.06 | $113.32 | $113.32 | 7,325 |
2023-02-09 | $113.06 | $113.18 | $112.63 | $112.80 | $112.80 | 3,983 |
2023-02-08 | $114.60 | $114.60 | $113.91 | $113.94 | $113.94 | 2,787 |
2023-02-07 | $115.19 | $115.34 | $113.99 | $115.34 | $115.34 | 14,049 |
2023-02-06 | $114.74 | $114.89 | $114.63 | $114.89 | $114.89 | 2,022 |
2023-02-03 | $115.55 | $116.46 | $115.55 | $116.11 | $116.11 | 5,879 |
2023-02-02 | $114.77 | $115.97 | $114.77 | $115.96 | $115.96 | 10,950 |
2023-02-01 | $113.20 | $114.79 | $113.00 | $114.30 | $114.30 | 2,984 |
2023-01-31 | $111.30 | $113.36 | $111.29 | $113.36 | $113.36 | 8,707 |
2023-01-30 | $110.98 | $111.42 | $110.83 | $110.83 | $110.83 | 2,573 |
2023-01-27 | $111.43 | $111.78 | $111.30 | $111.39 | $111.39 | 3,581 |
2023-01-26 | $112.17 | $112.17 | $110.87 | $111.29 | $111.29 | 5,056 |
2023-01-25 | $110.91 | $111.35 | $110.91 | $111.35 | $111.35 | 1,854 |
2023-01-24 | $110.00 | $111.66 | $110.00 | $111.38 | $111.38 | 4,066 |
2023-01-23 | $111.33 | $111.90 | $111.11 | $111.53 | $111.53 | 1,376 |
2023-01-20 | $110.69 | $110.84 | $109.95 | $110.84 | $110.84 | 4,150 |
2023-01-19 | $109.13 | $109.99 | $109.13 | $109.64 | $109.64 | 2,917 |
2023-01-18 | $112.20 | $112.20 | $110.22 | $110.22 | $110.22 | 4,398 |
2023-01-17 | $113.34 | $113.34 | $111.82 | $112.00 | $112.00 | 5,437 |
2023-01-13 | $112.27 | $112.78 | $112.23 | $112.45 | $112.45 | 32,517 |
2023-01-12 | $111.73 | $112.15 | $110.93 | $111.99 | $111.99 | 9,318 |
2023-01-11 | $110.81 | $110.81 | $110.39 | $110.71 | $110.71 | 3,740 |
2023-01-10 | $108.93 | $110.00 | $108.93 | $109.99 | $109.99 | 2,567 |
2023-01-09 | $109.92 | $110.10 | $109.04 | $109.04 | $109.04 | 2,051 |
2023-01-06 | $109.23 | $109.62 | $109.23 | $109.56 | $109.56 | 2,347 |
2023-01-05 | $107.78 | $107.78 | $106.91 | $107.28 | $107.28 | 8,171 |
2023-01-04 | $108.77 | $108.92 | $107.81 | $108.29 | $108.29 | 9,681 |
2023-01-03 | $107.37 | $107.76 | $107.20 | $107.76 | $107.76 | 1,533 |
2022-12-30 | $107.88 | $107.90 | $107.05 | $107.65 | $107.65 | 5,059 |
2022-12-29 | $106.93 | $108.47 | $106.93 | $108.28 | $108.28 | 8,248 |
2022-12-28 | $108.27 | $108.27 | $106.58 | $106.58 | $106.58 | 3,291 |
2022-12-27 | $107.96 | $108.45 | $107.92 | $108.10 | $108.10 | 7,860 |
2022-12-23 | $106.65 | $108.07 | $106.65 | $108.07 | $108.07 | 4,403 |
2022-12-22 | $108.44 | $108.44 | $105.89 | $107.16 | $107.16 | 9,683 |
2022-12-21 | $107.58 | $108.59 | $107.20 | $108.16 | $108.16 | 22,698 |
2022-12-20 | $106.69 | $106.92 | $105.78 | $106.47 | $106.47 | 5,215 |
2022-12-19 | $106.36 | $106.52 | $105.81 | $106.09 | $106.09 | 4,167 |
2022-12-16 | $106.84 | $106.84 | $105.51 | $106.33 | $106.33 | 4,618 |
2022-12-15 | $108.35 | $108.68 | $107.70 | $107.72 | $106.84 | 6,041 |
2022-12-14 | $111.27 | $111.28 | $109.95 | $109.95 | $109.05 | 3,029 |
2022-12-13 | $112.88 | $112.88 | $110.75 | $110.78 | $109.87 | 2,858 |
2022-12-12 | $110.91 | $110.91 | $110.04 | $110.64 | $109.74 | 4,318 |
2022-12-09 | $110.59 | $110.70 | $110.08 | $110.08 | $109.18 | 2,057 |
2022-12-08 | $110.67 | $111.36 | $110.52 | $110.76 | $109.85 | 35,202 |
2022-12-07 | $111.08 | $111.20 | $110.45 | $110.54 | $109.64 | 7,969 |
2022-12-06 | $111.76 | $111.76 | $110.40 | $110.84 | $109.93 | 5,570 |
2022-12-05 | $111.28 | $111.63 | $111.28 | $111.63 | $110.72 | 1,317 |
2022-12-02 | $113.98 | $114.57 | $113.98 | $114.25 | $114.25 | 2,458 |
2022-12-01 | $114.17 | $114.20 | $113.77 | $114.01 | $114.01 | 6,475 |
2022-11-30 | $112.61 | $113.97 | $110.92 | $113.97 | $113.97 | 28,969 |
2022-11-29 | $112.46 | $112.46 | $111.84 | $111.89 | $111.89 | 4,391 |
2022-11-28 | $112.87 | $112.87 | $111.64 | $111.76 | $111.76 | 8,586 |
2022-11-25 | $113.58 | $113.62 | $113.58 | $113.62 | $113.62 | 502 |
2022-11-23 | $113.37 | $113.37 | $112.61 | $113.02 | $113.02 | 2,398 |
2022-11-22 | $112.53 | $113.09 | $112.27 | $113.01 | $113.01 | 1,441 |
2022-11-21 | $111.92 | $112.16 | $111.68 | $112.05 | $112.05 | 1,733 |
2022-11-18 | $112.96 | $112.96 | $111.66 | $111.85 | $111.85 | 5,299 |
2022-11-17 | $111.53 | $111.53 | $110.22 | $110.95 | $110.95 | 1,824 |
2022-11-16 | $111.62 | $111.67 | $111.28 | $111.28 | $111.28 | 3,245 |
2022-11-15 | $112.32 | $113.10 | $111.89 | $112.39 | $112.39 | 9,794 |
2022-11-14 | $111.80 | $112.17 | $111.40 | $111.40 | $111.40 | 1,239 |
2022-11-11 | $112.82 | $113.25 | $111.69 | $111.94 | $111.94 | 3,009 |
2022-11-10 | $111.06 | $112.82 | $111.06 | $112.73 | $112.73 | 2,240 |
2022-11-09 | $108.99 | $109.36 | $108.36 | $108.36 | $108.36 | 2,203 |
2022-11-08 | $110.38 | $110.88 | $109.23 | $109.82 | $109.82 | 5,885 |
2022-11-07 | $109.25 | $110.10 | $109.04 | $109.85 | $109.85 | 4,594 |
2022-11-04 | $108.25 | $109.01 | $107.54 | $108.95 | $108.95 | 17,921 |
2022-11-03 | $107.27 | $107.87 | $107.17 | $107.46 | $107.46 | 2,391 |
2022-11-02 | $110.04 | $110.52 | $108.27 | $108.27 | $108.27 | 3,928 |
2022-11-01 | $110.38 | $110.90 | $110.38 | $110.57 | $110.57 | 4,485 |
2022-10-31 | $110.37 | $110.77 | $110.37 | $110.50 | $110.50 | 6,606 |
2022-10-28 | $108.98 | $110.41 | $108.98 | $110.31 | $110.31 | 6,507 |
2022-10-27 | $108.28 | $108.93 | $107.64 | $107.75 | $107.75 | 7,630 |
2022-10-26 | $107.26 | $108.35 | $107.26 | $107.42 | $107.42 | 5,626 |
2022-10-25 | $105.50 | $107.27 | $105.50 | $107.07 | $107.07 | 11,623 |
2022-10-24 | $105.64 | $105.98 | $105.13 | $105.65 | $105.65 | 9,066 |
2022-10-21 | $103.47 | $104.96 | $102.96 | $104.80 | $104.80 | 11,752 |
2022-10-20 | $104.18 | $104.52 | $102.47 | $102.74 | $102.74 | 4,655 |
2022-10-19 | $104.57 | $104.76 | $103.35 | $104.28 | $104.28 | 7,356 |
2022-10-18 | $106.41 | $106.41 | $104.50 | $105.03 | $105.03 | 9,287 |
2022-10-17 | $103.66 | $104.32 | $103.66 | $104.21 | $104.21 | 14,243 |
2022-10-14 | $104.00 | $104.00 | $101.68 | $101.69 | $101.69 | 7,645 |
2022-10-13 | $99.04 | $103.45 | $99.01 | $103.14 | $103.14 | 4,905 |
2022-10-12 | $100.38 | $100.72 | $100.38 | $100.40 | $100.40 | 5,336 |
2022-10-11 | $99.65 | $101.32 | $99.65 | $100.81 | $100.81 | 3,291 |
2022-10-10 | $100.34 | $100.91 | $100.27 | $100.27 | $100.27 | 6,431 |
2022-10-07 | $100.46 | $100.47 | $99.69 | $99.86 | $99.86 | 5,343 |
2022-10-06 | $102.54 | $102.79 | $101.86 | $101.93 | $101.93 | 4,549 |
2022-10-05 | $102.32 | $102.92 | $102.32 | $102.64 | $102.64 | 5,152 |
2022-10-04 | $102.30 | $103.79 | $102.30 | $103.69 | $103.69 | 11,339 |
2022-10-03 | $99.56 | $101.27 | $99.56 | $100.84 | $100.84 | 4,140 |
2022-09-30 | $100.43 | $100.46 | $98.74 | $98.74 | $98.74 | 16,327 |
2022-09-29 | $99.14 | $99.42 | $98.95 | $99.40 | $99.40 | 2,158 |
2022-09-28 | $100.90 | $101.61 | $100.90 | $101.06 | $101.06 | 3,401 |
2022-09-27 | $100.74 | $100.95 | $99.16 | $99.16 | $99.16 | 3,167 |
2022-09-26 | $100.42 | $101.51 | $99.63 | $100.12 | $100.12 | 3,744 |
2022-09-23 | $101.60 | $101.61 | $100.22 | $101.12 | $101.12 | 3,551 |
2022-09-22 | $104.02 | $104.02 | $102.81 | $102.95 | $102.95 | 4,353 |
2022-09-21 | $105.98 | $106.13 | $104.47 | $104.49 | $104.49 | 2,641 |
2022-09-20 | $105.75 | $105.75 | $104.59 | $105.21 | $105.21 | 3,345 |
2022-09-19 | $104.52 | $106.15 | $104.52 | $106.15 | $106.15 | 4,719 |
2022-09-16 | $104.01 | $104.94 | $103.62 | $104.93 | $104.93 | 18,060 |
2022-09-15 | $106.09 | $106.52 | $105.52 | $105.90 | $105.31 | 9,232 |
2022-09-14 | $106.64 | $106.64 | $105.54 | $106.35 | $106.35 | 32,119 |
2022-09-13 | $108.12 | $108.12 | $106.22 | $106.23 | $106.23 | 2,645 |
2022-09-12 | $109.07 | $109.47 | $109.01 | $109.36 | $109.36 | 3,378 |
2022-09-09 | $107.69 | $108.36 | $107.69 | $108.28 | $108.28 | 2,728 |
2022-09-08 | $106.21 | $106.89 | $105.31 | $106.79 | $106.79 | 24,645 |
2022-09-07 | $105.25 | $106.63 | $105.25 | $106.63 | $106.63 | 9,974 |
2022-09-06 | $105.99 | $105.99 | $104.76 | $105.02 | $105.02 | 5,560 |
2022-09-02 | $107.73 | $107.73 | $105.56 | $105.83 | $105.83 | 3,069 |
2022-09-01 | $106.50 | $106.70 | $105.97 | $106.70 | $106.70 | 3,457 |
2022-08-31 | $108.31 | $108.31 | $107.28 | $107.28 | $107.28 | 2,126 |
2022-08-30 | $108.56 | $108.56 | $108.02 | $108.04 | $108.04 | 2,157 |
2022-08-29 | $108.96 | $109.59 | $108.96 | $109.07 | $109.07 | 4,893 |
2022-08-26 | $111.33 | $111.33 | $110.01 | $110.09 | $110.09 | 5,596 |
2022-08-25 | $112.03 | $112.61 | $111.87 | $112.61 | $112.61 | 3,747 |
2022-08-24 | $111.32 | $111.61 | $111.13 | $111.29 | $111.29 | 4,118 |
2022-08-23 | $112.11 | $112.16 | $111.52 | $111.52 | $111.52 | 2,322 |
2022-08-22 | $113.65 | $113.65 | $112.00 | $112.11 | $112.11 | 16,429 |
2022-08-19 | $114.40 | $114.43 | $114.09 | $114.32 | $114.32 | 3,003 |
2022-08-18 | $114.99 | $115.60 | $114.83 | $115.41 | $115.41 | 3,401 |
2022-08-17 | $115.44 | $115.44 | $114.56 | $115.01 | $115.01 | 10,623 |
2022-08-16 | $115.42 | $116.05 | $115.39 | $116.00 | $116.00 | 6,286 |
2022-08-15 | $114.29 | $115.30 | $114.20 | $115.28 | $115.28 | 56,441 |
2022-08-12 | $113.36 | $114.52 | $113.27 | $114.50 | $114.50 | 7,936 |
2022-08-11 | $113.17 | $113.17 | $112.72 | $112.76 | $112.76 | 8,367 |
2022-08-10 | $112.08 | $112.09 | $111.86 | $111.95 | $111.95 | 3,478 |
2022-08-09 | $110.41 | $110.47 | $109.98 | $110.28 | $110.28 | 9,996 |
2022-08-08 | $110.52 | $111.32 | $110.40 | $110.81 | $110.81 | 3,793 |
2022-08-05 | $109.50 | $110.32 | $109.50 | $110.29 | $110.29 | 11,046 |
2022-08-04 | $110.56 | $110.56 | $109.85 | $109.92 | $109.92 | 2,110 |
2022-08-03 | $111.04 | $111.04 | $110.20 | $110.80 | $110.80 | 1,282 |
2022-08-02 | $111.00 | $111.48 | $110.46 | $110.46 | $110.46 | 10,562 |
2022-08-01 | $110.65 | $112.13 | $110.65 | $111.79 | $111.79 | 17,973 |
2022-07-29 | $111.01 | $111.44 | $111.01 | $111.44 | $111.44 | 2,282 |
2022-07-28 | $109.78 | $110.77 | $109.78 | $110.77 | $110.77 | 2,192 |
2022-07-27 | $109.21 | $109.92 | $108.72 | $109.83 | $109.83 | 3,986 |
2022-07-26 | $108.05 | $108.56 | $108.05 | $108.52 | $108.52 | 3,734 |
2022-07-25 | $107.63 | $108.11 | $107.62 | $108.10 | $108.10 | 7,694 |
2022-07-22 | $107.41 | $108.21 | $106.68 | $107.12 | $107.12 | 12,254 |
2022-07-21 | $107.07 | $107.52 | $106.53 | $107.52 | $107.52 | 2,245 |
2022-07-20 | $106.67 | $107.17 | $106.20 | $107.16 | $107.16 | 2,768 |
2022-07-19 | $105.06 | $106.67 | $105.06 | $106.64 | $106.64 | 1,818 |
2022-07-18 | $104.75 | $104.76 | $103.81 | $103.92 | $103.92 | 4,568 |
2022-07-15 | $103.80 | $104.43 | $103.80 | $104.42 | $104.42 | 1,797 |
2022-07-14 | $101.92 | $102.50 | $101.49 | $102.49 | $102.49 | 2,766 |
2022-07-13 | $103.35 | $103.68 | $102.71 | $103.29 | $103.29 | 4,230 |
2022-07-12 | $104.13 | $105.03 | $103.77 | $103.91 | $103.91 | 4,377 |
2022-07-11 | $104.08 | $104.63 | $104.08 | $104.22 | $104.22 | 4,111 |
2022-07-08 | $105.43 | $105.43 | $104.46 | $104.83 | $104.83 | 3,878 |
2022-07-07 | $105.76 | $105.76 | $105.29 | $105.35 | $105.35 | 4,233 |
2022-07-06 | $105.08 | $105.08 | $104.16 | $104.73 | $104.73 | 5,646 |
2022-07-05 | $103.58 | $105.28 | $103.50 | $105.27 | $105.27 | 2,219 |
2022-07-01 | $104.24 | $105.91 | $104.22 | $105.76 | $105.76 | 38,098 |
2022-06-30 | $103.06 | $104.86 | $103.06 | $104.29 | $104.29 | 1,290 |
2022-06-29 | $105.17 | $105.17 | $103.96 | $104.28 | $104.28 | 6,337 |
2022-06-28 | $105.48 | $105.65 | $104.73 | $104.73 | $104.73 | 2,031 |
2022-06-27 | $105.55 | $106.23 | $105.55 | $105.94 | $105.94 | 2,194 |
2022-06-24 | $104.77 | $105.58 | $104.50 | $105.38 | $105.38 | 8,505 |
2022-06-23 | $103.20 | $103.20 | $102.12 | $103.07 | $103.07 | 5,369 |
2022-06-22 | $100.95 | $102.91 | $100.95 | $102.71 | $102.71 | 5,745 |
2022-06-21 | $101.75 | $102.90 | $101.75 | $102.29 | $102.29 | 3,370 |
2022-06-17 | $101.07 | $101.07 | $100.66 | $100.86 | $100.86 | 1,942 |
2022-06-16 | $100.82 | $101.04 | $100.45 | $100.61 | $99.96 | 5,893 |
2022-06-15 | $103.41 | $104.18 | $103.41 | $103.83 | $103.16 | 2,223 |
2022-06-14 | $103.15 | $103.15 | $102.20 | $102.78 | $102.12 | 7,411 |
2022-06-13 | $104.00 | $104.00 | $103.05 | $103.05 | $102.39 | 3,272 |
2022-06-10 | $107.04 | $107.04 | $106.06 | $106.41 | $105.72 | 5,855 |
2022-06-09 | $109.55 | $109.66 | $107.96 | $107.96 | $107.27 | 14,971 |
2022-06-08 | $110.36 | $110.66 | $109.60 | $109.63 | $108.93 | 7,281 |
2022-06-07 | $110.24 | $111.38 | $110.24 | $111.38 | $110.67 | 4,746 |
2022-06-06 | $110.54 | $110.68 | $110.52 | $110.68 | $109.97 | 5,244 |
2022-06-03 | $110.44 | $110.44 | $109.99 | $110.17 | $109.46 | 3,467 |
2022-06-02 | $109.65 | $111.18 | $109.65 | $111.18 | $110.47 | 8,018 |
2022-06-01 | $109.26 | $110.13 | $108.62 | $109.80 | $109.09 | 14,290 |
2022-05-31 | $110.23 | $110.30 | $109.28 | $109.97 | $109.26 | 5,263 |
2022-05-27 | $109.51 | $110.48 | $109.51 | $110.48 | $109.77 | 18,169 |
2022-05-26 | $108.11 | $109.12 | $108.11 | $108.88 | $108.19 | 1,016 |
2022-05-25 | $106.63 | $107.91 | $106.63 | $107.65 | $106.96 | 5,489 |
2022-05-24 | $104.71 | $106.85 | $104.64 | $106.51 | $105.83 | 2,738 |
2022-05-23 | $106.32 | $106.74 | $106.32 | $106.33 | $105.65 | 1,660 |
2022-05-20 | $105.78 | $105.78 | $103.89 | $105.39 | $104.72 | 3,766 |
2022-05-19 | $105.59 | $105.96 | $105.00 | $105.19 | $104.52 | 5,235 |
2022-05-18 | $107.55 | $107.67 | $105.67 | $106.01 | $105.33 | 6,353 |
2022-05-17 | $107.36 | $108.43 | $107.10 | $108.41 | $107.71 | 5,376 |
2022-05-16 | $106.01 | $106.32 | $105.60 | $105.96 | $105.28 | 4,924 |
2022-05-13 | $105.70 | $106.23 | $105.70 | $105.98 | $105.30 | 4,210 |
2022-05-12 | $103.55 | $104.88 | $103.55 | $104.88 | $104.21 | 3,103 |
2022-05-11 | $104.72 | $106.25 | $104.02 | $104.03 | $103.37 | 6,320 |
2022-05-10 | $106.60 | $107.02 | $103.85 | $104.89 | $104.22 | 3,283 |
2022-05-09 | $106.25 | $106.79 | $105.61 | $105.92 | $105.24 | 4,114 |
2022-05-06 | $107.20 | $107.63 | $105.95 | $106.80 | $106.12 | 25,687 |
2022-05-05 | $108.85 | $108.85 | $107.06 | $107.73 | $107.03 | 1,417 |
2022-05-04 | $108.44 | $110.65 | $108.26 | $110.61 | $109.90 | 2,340 |
2022-05-03 | $107.55 | $108.71 | $107.55 | $108.31 | $107.62 | 11,367 |
2022-05-02 | $107.49 | $108.64 | $106.32 | $107.64 | $106.95 | 4,337 |
2022-04-29 | $108.99 | $108.99 | $107.35 | $107.35 | $106.66 | 2,374 |
2022-04-28 | $109.96 | $110.19 | $109.96 | $110.06 | $109.35 | 1,314 |
2022-04-27 | $109.68 | $109.68 | $108.57 | $108.63 | $107.93 | 1,950 |
2022-04-26 | $110.19 | $110.19 | $109.10 | $109.10 | $108.41 | 3,636 |
2022-04-25 | $110.82 | $111.59 | $110.68 | $111.52 | $110.80 | 1,364 |
2022-04-22 | $113.65 | $113.65 | $111.71 | $111.71 | $111.00 | 1,490 |
2022-04-21 | $115.35 | $115.35 | $113.75 | $113.81 | $113.08 | 3,743 |
2022-04-20 | $113.95 | $115.14 | $113.95 | $114.61 | $113.87 | 2,781 |
2022-04-19 | $112.06 | $113.80 | $112.06 | $113.59 | $112.86 | 3,624 |
2022-04-18 | $111.75 | $111.75 | $111.33 | $111.64 | $110.93 | 4,954 |
2022-04-14 | $112.60 | $112.60 | $111.94 | $111.94 | $111.23 | 1,887 |
2022-04-13 | $111.44 | $112.50 | $111.44 | $112.45 | $111.73 | 1,610 |
2022-04-12 | $111.36 | $112.44 | $111.07 | $111.24 | $110.53 | 3,554 |
2022-04-11 | $111.56 | $111.68 | $110.90 | $110.92 | $110.21 | 2,268 |
2022-04-08 | $111.47 | $111.47 | $111.47 | $111.47 | $110.75 | 755 |
2022-04-07 | $111.44 | $111.98 | $111.42 | $111.98 | $111.26 | 2,828 |
2022-04-06 | $112.35 | $112.86 | $112.35 | $112.56 | $111.84 | 3,740 |
2022-04-05 | $114.03 | $114.19 | $112.85 | $112.99 | $112.26 | 2,807 |
2022-04-04 | $115.10 | $115.10 | $114.09 | $114.30 | $113.56 | 3,157 |
2022-04-01 | $114.57 | $115.32 | $114.35 | $115.32 | $114.58 | 3,145 |
2022-03-31 | $115.32 | $115.38 | $114.16 | $114.16 | $113.43 | 10,753 |
2022-03-30 | $117.12 | $117.12 | $115.00 | $115.17 | $114.43 | 2,809 |
2022-03-29 | $115.90 | $116.58 | $115.66 | $116.58 | $115.84 | 2,036 |
2022-03-28 | $114.55 | $114.60 | $113.94 | $114.60 | $113.87 | 3,513 |
2022-03-25 | $114.47 | $115.06 | $114.47 | $115.06 | $114.32 | 2,370 |
2022-03-24 | $113.42 | $113.86 | $113.42 | $113.86 | $113.13 | 9,068 |
2022-03-23 | $115.27 | $115.27 | $113.23 | $113.23 | $112.50 | 3,279 |
2022-03-22 | $115.35 | $115.35 | $115.09 | $115.09 | $114.35 | 1,431 |
2022-03-21 | $115.18 | $115.18 | $114.44 | $114.71 | $113.97 | 2,444 |
2022-03-18 | $113.72 | $115.19 | $113.72 | $115.16 | $114.42 | 3,471 |
2022-03-17 | $115.38 | $115.51 | $115.31 | $115.31 | $114.11 | 1,549 |
2022-03-16 | $113.89 | $114.85 | $113.53 | $114.83 | $113.63 | 3,381 |
2022-03-15 | $113.30 | $113.30 | $112.32 | $113.25 | $112.07 | 1,882 |
2022-03-14 | $112.85 | $112.88 | $112.58 | $112.62 | $111.44 | 1,272 |
2022-03-11 | $113.33 | $113.33 | $112.84 | $112.84 | $111.66 | 1,948 |
2022-03-10 | $112.31 | $113.26 | $112.05 | $113.26 | $112.08 | 3,104 |
2022-03-09 | $112.79 | $113.51 | $112.79 | $113.02 | $111.84 | 2,165 |
2022-03-08 | $112.19 | $113.45 | $111.64 | $111.73 | $110.56 | 2,204 |
2022-03-07 | $113.38 | $113.38 | $112.27 | $112.27 | $111.10 | 926 |
2022-03-04 | $113.84 | $113.92 | $113.23 | $113.91 | $112.71 | 1,748 |
2022-03-03 | $114.31 | $114.64 | $114.05 | $114.52 | $113.32 | 2,582 |
2022-03-02 | $114.61 | $114.61 | $114.29 | $114.29 | $113.09 | 2,189 |
2022-03-01 | $112.10 | $112.16 | $111.28 | $111.48 | $110.32 | 2,528 |
2022-02-28 | $112.07 | $113.92 | $112.07 | $113.71 | $112.52 | 1,484 |
2022-02-25 | $112.56 | $113.91 | $111.72 | $113.91 | $112.72 | 3,083 |
2022-02-24 | $108.48 | $111.41 | $108.38 | $111.21 | $110.05 | 9,393 |
2022-02-23 | $112.38 | $112.38 | $110.70 | $110.83 | $109.67 | 2,752 |
2022-02-22 | $112.36 | $113.16 | $112.10 | $112.21 | $111.04 | 2,852 |
2022-02-18 | $113.15 | $113.75 | $113.15 | $113.19 | $112.01 | 2,624 |
2022-02-17 | $113.36 | $113.78 | $113.35 | $113.47 | $112.28 | 2,334 |
2022-02-16 | $113.89 | $114.80 | $113.89 | $114.68 | $113.48 | 2,034 |
2022-02-15 | $113.19 | $114.42 | $113.19 | $114.26 | $113.06 | 2,991 |
2022-02-14 | $112.87 | $113.11 | $112.66 | $112.71 | $111.53 | 1,429 |
2022-02-11 | $112.96 | $113.96 | $112.32 | $113.07 | $111.89 | 2,991 |
2022-02-10 | $113.02 | $113.02 | $113.02 | $113.02 | $111.84 | 1,192 |
2022-02-09 | $114.66 | $114.66 | $114.27 | $114.29 | $113.09 | 1,684 |
2022-02-08 | $112.50 | $114.23 | $112.50 | $114.23 | $113.04 | 1,584 |
2022-02-07 | $112.56 | $112.71 | $112.32 | $112.50 | $111.32 | 4,023 |
2022-02-04 | $111.71 | $112.96 | $111.56 | $112.43 | $111.25 | 2,401 |
2022-02-03 | $112.53 | $113.70 | $112.47 | $112.69 | $111.51 | 3,900 |
2022-02-02 | $112.95 | $113.71 | $112.95 | $113.62 | $112.43 | 2,480 |
2022-02-01 | $112.50 | $113.80 | $112.50 | $113.80 | $112.61 | 2,406 |
2022-01-31 | $112.67 | $113.58 | $112.50 | $113.57 | $112.38 | 2,904 |
2022-01-28 | $110.09 | $112.06 | $110.09 | $112.06 | $110.89 | 2,025 |
2022-01-27 | $113.36 | $113.36 | $110.66 | $111.08 | $109.92 | 9,162 |
2022-01-26 | $114.93 | $115.46 | $112.08 | $112.48 | $111.30 | 5,858 |
2022-01-25 | $114.40 | $114.63 | $111.89 | $113.91 | $112.71 | 2,744 |
2022-01-24 | $112.27 | $115.06 | $112.00 | $115.06 | $113.85 | 5,587 |
2022-01-21 | $115.48 | $115.48 | $113.50 | $113.50 | $112.31 | 2,831 |
2022-01-20 | $116.19 | $116.72 | $113.74 | $113.74 | $112.55 | 4,620 |
2022-01-19 | $116.90 | $116.90 | $115.72 | $115.72 | $114.51 | 1,231 |
2022-01-18 | $118.39 | $118.39 | $117.19 | $117.19 | $115.97 | 4,530 |
2022-01-14 | $118.70 | $119.36 | $118.52 | $119.36 | $118.11 | 4,981 |
2022-01-13 | $118.80 | $119.89 | $118.76 | $119.02 | $117.77 | 5,507 |
2022-01-12 | $118.55 | $118.88 | $118.55 | $118.82 | $117.58 | 4,971 |
2022-01-11 | $118.75 | $119.47 | $118.57 | $119.16 | $117.91 | 4,533 |
2022-01-10 | $118.81 | $119.28 | $118.72 | $119.28 | $118.03 | 2,309 |
2022-01-07 | $119.35 | $119.98 | $119.35 | $119.51 | $118.26 | 2,894 |
2022-01-06 | $119.65 | $120.35 | $119.65 | $120.08 | $118.82 | 1,962 |
2022-01-05 | $121.41 | $121.41 | $119.34 | $119.34 | $118.09 | 4,146 |
2022-01-04 | $121.07 | $121.43 | $120.79 | $120.80 | $119.54 | 13,007 |
2022-01-03 | $120.17 | $120.92 | $119.63 | $120.03 | $118.78 | 1,610 |
2021-12-31 | $120.33 | $120.33 | $119.25 | $119.49 | $118.24 | 993 |
2021-12-30 | $119.70 | $120.65 | $119.44 | $119.44 | $118.19 | 5,780 |
2021-12-29 | $119.16 | $119.97 | $119.16 | $119.83 | $118.57 | 1,782 |
2021-12-28 | $119.53 | $119.71 | $119.31 | $119.41 | $118.16 | 2,781 |
2021-12-27 | $118.21 | $119.14 | $118.21 | $119.14 | $117.90 | 1,288 |
2021-12-23 | $117.80 | $117.87 | $117.80 | $117.80 | $116.57 | 2,864 |
2021-12-22 | $116.20 | $117.12 | $116.20 | $117.12 | $115.90 | 5,312 |
2021-12-21 | $115.53 | $116.20 | $115.53 | $116.12 | $114.91 | 3,891 |
2021-12-20 | $112.71 | $114.20 | $112.71 | $114.20 | $113.01 | 4,980 |
2021-12-17 | $114.78 | $116.28 | $114.78 | $115.49 | $114.28 | 8,967 |
2021-12-16 | $117.80 | $118.12 | $116.37 | $116.75 | $114.73 | 3,927 |
2021-12-15 | $115.87 | $117.21 | $115.87 | $117.17 | $115.14 | 1,428 |
2021-12-14 | $115.35 | $116.94 | $115.35 | $115.71 | $113.70 | 2,355 |
2021-12-13 | $116.09 | $116.88 | $115.88 | $116.26 | $114.25 | 2,561 |
2021-12-10 | $117.40 | $117.40 | $116.40 | $116.67 | $114.65 | 2,099 |
2021-12-09 | $117.11 | $117.26 | $116.57 | $116.57 | $114.55 | 4,586 |
2021-12-08 | $117.34 | $118.06 | $117.34 | $117.84 | $115.80 | 3,047 |
2021-12-07 | $118.43 | $118.43 | $117.33 | $117.43 | $115.40 | 1,378 |
2021-12-06 | $115.02 | $117.50 | $115.02 | $116.90 | $114.88 | 1,977 |
2021-12-03 | $114.97 | $114.97 | $114.13 | $114.65 | $112.66 | 3,300 |
2021-12-02 | $115.30 | $115.91 | $115.10 | $115.38 | $113.38 | 2,153 |
2021-12-01 | $115.02 | $116.34 | $112.84 | $112.84 | $110.89 | 2,650 |
2021-11-30 | $114.11 | $114.25 | $113.31 | $113.44 | $111.47 | 4,739 |
2021-11-29 | $116.75 | $116.75 | $115.36 | $115.36 | $113.37 | 1,215 |
2021-11-26 | $117.45 | $117.45 | $115.58 | $115.79 | $113.79 | 2,363 |
2021-11-24 | $119.97 | $120.16 | $119.97 | $120.03 | $117.95 | 1,699 |
2021-11-23 | $119.68 | $120.40 | $119.68 | $120.40 | $118.32 | 2,480 |
2021-11-22 | $121.02 | $121.10 | $119.87 | $119.87 | $117.79 | 1,688 |
2021-11-19 | $119.17 | $119.43 | $119.14 | $119.14 | $117.08 | 2,119 |
2021-11-18 | $119.22 | $119.90 | $119.22 | $119.90 | $117.82 | 2,719 |
2021-11-17 | $120.02 | $120.38 | $119.88 | $120.38 | $118.30 | 2,323 |
2021-11-16 | $120.99 | $121.26 | $120.96 | $121.04 | $118.94 | 3,849 |
2021-11-15 | $120.73 | $121.09 | $120.73 | $121.09 | $118.99 | 1,246 |
2021-11-12 | $121.16 | $121.25 | $120.89 | $120.89 | $118.80 | 2,660 |
2021-11-11 | $121.01 | $121.42 | $121.01 | $121.24 | $119.14 | 2,635 |
2021-11-10 | $121.27 | $121.27 | $120.80 | $120.88 | $118.78 | 2,481 |
2021-11-09 | $120.86 | $121.34 | $120.86 | $121.12 | $119.02 | 1,879 |
2021-11-08 | $122.19 | $122.19 | $121.27 | $121.31 | $119.21 | 3,437 |
2021-11-05 | $121.35 | $121.44 | $121.19 | $121.42 | $119.32 | 4,145 |
2021-11-04 | $120.03 | $120.03 | $119.15 | $119.57 | $117.50 | 3,058 |
2021-11-03 | $119.08 | $120.51 | $119.08 | $119.97 | $117.90 | 4,975 |
2021-11-02 | $118.43 | $118.57 | $118.19 | $118.20 | $116.16 | 4,544 |
2021-11-01 | $116.68 | $118.65 | $116.68 | $118.65 | $116.59 | 1,386 |
2021-10-29 | $116.63 | $116.65 | $116.07 | $116.53 | $114.51 | 1,818 |
2021-10-28 | $115.50 | $116.35 | $115.50 | $116.35 | $114.34 | 2,859 |
2021-10-27 | $116.13 | $116.13 | $114.87 | $114.87 | $112.88 | 1,312 |
2021-10-26 | $117.03 | $117.04 | $116.56 | $116.56 | $114.54 | 1,681 |
2021-10-25 | $117.33 | $117.79 | $116.74 | $117.18 | $115.15 | 2,654 |
2021-10-22 | $117.04 | $117.13 | $116.53 | $116.82 | $114.80 | 4,061 |
2021-10-21 | $116.48 | $116.88 | $116.21 | $116.58 | $114.56 | 13,266 |
2021-10-20 | $116.40 | $116.43 | $116.27 | $116.43 | $114.42 | 1,275 |
2021-10-19 | $115.68 | $115.68 | $115.51 | $115.51 | $113.51 | 680 |
2021-10-18 | $115.86 | $115.86 | $115.41 | $115.41 | $113.41 | 1,942 |
2021-10-15 | $116.43 | $116.79 | $115.72 | $115.72 | $113.71 | 4,892 |
2021-10-14 | $115.58 | $115.68 | $115.48 | $115.68 | $113.68 | 3,727 |
2021-10-13 | $114.73 | $114.73 | $113.73 | $114.34 | $112.36 | 2,358 |
2021-10-12 | $114.03 | $114.54 | $114.03 | $114.32 | $112.34 | 1,926 |
2021-10-11 | $114.06 | $114.06 | $114.06 | $114.06 | $112.09 | 399 |
2021-10-08 | $115.01 | $115.20 | $114.87 | $114.87 | $112.88 | 1,557 |
2021-10-07 | $115.37 | $115.67 | $114.98 | $115.12 | $113.13 | 2,169 |
2021-10-06 | $113.00 | $114.12 | $112.67 | $114.10 | $112.12 | 1,366 |
2021-10-05 | $114.47 | $114.47 | $113.85 | $114.09 | $112.12 | 4,797 |
2021-10-04 | $113.76 | $114.18 | $113.44 | $113.82 | $111.85 | 4,075 |
2021-10-01 | $112.84 | $114.25 | $112.34 | $113.68 | $111.71 | 4,737 |
2021-09-30 | $113.62 | $113.62 | $112.19 | $112.19 | $110.25 | 7,441 |
2021-09-29 | $113.15 | $113.83 | $113.15 | $113.58 | $111.61 | 11,371 |
2021-09-28 | $113.94 | $113.94 | $112.73 | $112.73 | $110.78 | 4,285 |
2021-09-27 | $114.36 | $114.63 | $114.09 | $114.09 | $112.12 | 1,261 |
2021-09-24 | $111.74 | $112.93 | $111.74 | $112.70 | $110.75 | 3,292 |
2021-09-23 | $111.05 | $112.93 | $110.98 | $112.36 | $110.42 | 5,164 |
2021-09-22 | $110.82 | $111.59 | $110.82 | $110.94 | $109.02 | 3,422 |
2021-09-21 | $109.68 | $110.39 | $109.68 | $109.87 | $107.96 | 1,687 |
2021-09-20 | $110.18 | $110.18 | $108.92 | $109.88 | $107.98 | 3,475 |
2021-09-17 | $111.82 | $111.82 | $110.77 | $111.49 | $109.56 | 4,408 |
2021-09-16 | $112.15 | $112.27 | $111.37 | $112.01 | $109.49 | 2,479 |
2021-09-15 | $111.59 | $112.63 | $111.51 | $112.35 | $109.82 | 4,304 |
2021-09-14 | $112.87 | $112.87 | $111.52 | $111.69 | $109.18 | 3,103 |
2021-09-13 | $112.50 | $112.75 | $112.36 | $112.75 | $110.22 | 2,044 |
2021-09-10 | $113.72 | $113.72 | $112.30 | $112.30 | $109.77 | 2,550 |
2021-09-09 | $114.00 | $114.00 | $113.66 | $113.66 | $111.10 | 2,025 |
2021-09-08 | $114.28 | $114.37 | $113.91 | $114.16 | $111.59 | 1,755 |
2021-09-07 | $115.00 | $115.01 | $114.38 | $114.38 | $111.80 | 1,732 |
2021-09-03 | $115.13 | $115.49 | $115.13 | $115.42 | $112.82 | 4,755 |
2021-09-02 | $115.67 | $116.10 | $115.67 | $115.98 | $113.37 | 2,189 |
2021-09-01 | $115.35 | $115.75 | $115.18 | $115.54 | $112.94 | 3,338 |
2021-08-31 | $115.49 | $115.49 | $115.19 | $115.28 | $112.69 | 6,439 |
2021-08-30 | $115.29 | $115.29 | $114.97 | $115.04 | $112.45 | 1,737 |
2021-08-27 | $114.38 | $115.88 | $114.38 | $115.61 | $113.01 | 1,440 |
2021-08-26 | $113.85 | $113.85 | $113.28 | $113.28 | $110.73 | 3,005 |
2021-08-25 | $114.58 | $114.58 | $114.12 | $114.12 | $111.55 | 1,164 |
2021-08-24 | $114.10 | $114.12 | $113.93 | $113.93 | $111.36 | 1,303 |
2021-08-23 | $114.04 | $114.04 | $114.04 | $114.04 | $111.47 | 807 |
2021-08-20 | $112.29 | $113.42 | $112.29 | $113.42 | $110.87 | 3,855 |
2021-08-19 | $112.34 | $112.51 | $111.94 | $112.04 | $109.51 | 14,939 |
2021-08-18 | $113.45 | $113.68 | $112.58 | $112.58 | $110.05 | 2,584 |
2021-08-17 | $113.42 | $113.68 | $113.37 | $113.55 | $111.00 | 1,353 |
2021-08-16 | $113.83 | $114.54 | $113.83 | $114.31 | $111.74 | 1,710 |
2021-08-13 | $114.42 | $114.55 | $114.40 | $114.40 | $111.82 | 1,347 |
2021-08-12 | $114.62 | $114.69 | $114.60 | $114.67 | $112.09 | 1,551 |
2021-08-11 | $114.19 | $114.86 | $114.19 | $114.86 | $112.28 | 4,861 |
2021-08-10 | $113.41 | $114.31 | $113.41 | $114.07 | $111.50 | 4,222 |
2021-08-09 | $113.89 | $113.89 | $113.54 | $113.54 | $110.98 | 1,240 |
2021-08-06 | $113.67 | $114.34 | $113.57 | $114.21 | $111.64 | 1,994 |
2021-08-05 | $112.28 | $112.87 | $112.28 | $112.87 | $110.33 | 1,515 |
2021-08-04 | $111.96 | $111.96 | $111.50 | $111.50 | $108.99 | 1,421 |
2021-08-03 | $111.81 | $112.90 | $111.81 | $112.70 | $110.16 | 1,460 |
2021-08-02 | $112.83 | $113.01 | $112.02 | $112.02 | $109.50 | 3,228 |
2021-07-30 | $112.30 | $112.55 | $112.30 | $112.55 | $110.02 | 827 |
2021-07-29 | $112.25 | $113.00 | $112.25 | $112.70 | $110.17 | 1,635 |
2021-07-28 | $111.46 | $112.13 | $110.57 | $111.70 | $109.19 | 9,313 |
2021-07-27 | $110.92 | $111.00 | $110.60 | $110.87 | $108.38 | 3,446 |
2021-07-26 | $111.31 | $111.31 | $111.02 | $111.21 | $108.70 | 1,749 |
2021-07-23 | $110.43 | $110.72 | $110.04 | $110.72 | $108.23 | 1,660 |
2021-07-22 | $110.56 | $110.73 | $109.59 | $109.76 | $107.29 | 7,564 |
2021-07-21 | $111.60 | $111.71 | $111.34 | $111.34 | $108.83 | 2,838 |
2021-07-20 | $110.47 | $111.48 | $110.47 | $110.59 | $108.10 | 2,500 |
2021-07-19 | $108.99 | $109.46 | $107.99 | $108.48 | $106.04 | 30,707 |
2021-07-16 | $111.44 | $111.58 | $110.54 | $110.54 | $108.05 | 3,021 |
2021-07-15 | $110.32 | $111.24 | $110.32 | $111.22 | $108.72 | 2,487 |
2021-07-14 | $111.34 | $111.35 | $111.00 | $111.01 | $108.51 | 2,899 |
2021-07-13 | $112.20 | $112.51 | $111.31 | $111.31 | $108.80 | 2,381 |
2021-07-12 | $112.10 | $112.71 | $111.85 | $112.71 | $110.17 | 4,207 |
2021-07-09 | $111.04 | $112.24 | $111.04 | $112.24 | $109.71 | 5,315 |
2021-07-08 | $109.77 | $110.98 | $109.66 | $110.14 | $107.66 | 5,785 |
2021-07-07 | $111.42 | $111.95 | $111.01 | $111.54 | $109.03 | 3,135 |
2021-07-06 | $112.43 | $112.43 | $110.34 | $111.51 | $109.00 | 14,065 |
2021-07-02 | $112.80 | $113.10 | $112.62 | $112.62 | $110.09 | 2,921 |
2021-07-01 | $112.86 | $113.70 | $112.86 | $113.40 | $110.85 | 10,771 |
2021-06-30 | $112.12 | $112.92 | $112.12 | $112.59 | $110.06 | 4,609 |
2021-06-29 | $113.25 | $113.25 | $112.49 | $112.49 | $109.96 | 4,631 |
2021-06-28 | $114.22 | $114.22 | $112.49 | $112.95 | $110.41 | 1,774 |
2021-06-25 | $114.35 | $114.92 | $114.28 | $114.28 | $111.71 | 5,064 |
2021-06-24 | $112.99 | $113.93 | $112.99 | $113.93 | $111.36 | 19,847 |
2021-06-23 | $113.57 | $113.57 | $112.84 | $112.84 | $110.30 | 2,843 |
2021-06-22 | $112.54 | $113.20 | $112.54 | $113.20 | $110.65 | 4,371 |
2021-06-21 | $112.28 | $113.42 | $112.11 | $113.41 | $110.85 | 4,400 |
2021-06-18 | $112.66 | $113.05 | $111.22 | $111.22 | $108.72 | 5,090 |
2021-06-17 | $116.34 | $116.34 | $114.23 | $114.50 | $111.23 | 2,469 |
2021-06-16 | $115.90 | $116.50 | $115.90 | $116.32 | $113.00 | 2,557 |
2021-06-15 | $115.70 | $116.59 | $115.66 | $116.35 | $113.03 | 4,521 |
2021-06-14 | $116.21 | $116.21 | $115.60 | $115.89 | $112.58 | 8,215 |
2021-06-11 | $116.16 | $116.40 | $116.16 | $116.40 | $113.08 | 2,926 |
2021-06-10 | $116.74 | $116.74 | $115.93 | $115.99 | $112.68 | 6,040 |
2021-06-09 | $117.45 | $117.45 | $116.21 | $116.36 | $113.03 | 12,286 |
2021-06-08 | $116.58 | $117.06 | $116.28 | $117.06 | $113.72 | 5,237 |
2021-06-07 | $116.10 | $116.24 | $116.03 | $116.21 | $112.88 | 1,763 |
2021-06-04 | $115.44 | $115.87 | $115.38 | $115.82 | $112.51 | 9,483 |
2021-06-03 | $114.77 | $115.61 | $114.74 | $115.60 | $112.30 | 3,406 |
2021-06-02 | $116.12 | $116.12 | $115.30 | $115.44 | $112.14 | 3,154 |
2021-06-01 | $115.52 | $116.40 | $115.52 | $116.27 | $112.94 | 3,406 |
2021-05-28 | $115.27 | $115.28 | $114.81 | $115.12 | $111.83 | 6,972 |
2021-05-27 | $115.12 | $115.43 | $115.12 | $115.12 | $111.83 | 6,971 |
2021-05-26 | $113.36 | $114.51 | $113.36 | $114.39 | $111.12 | 1,418 |
2021-05-25 | $115.41 | $115.41 | $113.35 | $113.35 | $110.11 | 7,948 |
2021-05-24 | $115.70 | $115.70 | $114.41 | $115.02 | $111.73 | 4,165 |
2021-05-21 | $114.87 | $115.32 | $114.46 | $115.01 | $111.72 | 4,589 |
2021-05-20 | $113.66 | $114.37 | $113.66 | $114.26 | $111.00 | 5,271 |
2021-05-19 | $113.39 | $113.86 | $112.27 | $113.86 | $110.61 | 3,506 |
2021-05-18 | $115.34 | $115.63 | $114.51 | $114.51 | $111.23 | 5,129 |
2021-05-17 | $115.04 | $115.46 | $114.83 | $115.39 | $112.10 | 6,183 |
2021-05-14 | $115.07 | $115.55 | $115.01 | $115.55 | $112.25 | 3,446 |
2021-05-13 | $111.45 | $114.26 | $111.45 | $114.26 | $110.99 | 6,262 |
2021-05-12 | $113.01 | $113.75 | $111.45 | $111.45 | $108.26 | 5,767 |
2021-05-11 | $113.10 | $113.76 | $113.04 | $113.65 | $110.40 | 12,340 |
2021-05-10 | $116.32 | $116.57 | $114.94 | $114.94 | $111.66 | 6,268 |
2021-05-07 | $115.12 | $116.07 | $115.12 | $116.07 | $112.76 | 8,387 |
2021-05-06 | $114.72 | $115.47 | $113.86 | $115.47 | $112.17 | 5,811 |
2021-05-05 | $113.77 | $114.63 | $113.77 | $114.36 | $111.09 | 6,600 |
2021-05-04 | $115.03 | $115.03 | $114.46 | $114.89 | $111.60 | 5,171 |
2021-05-03 | $114.84 | $115.48 | $114.84 | $115.17 | $111.87 | 4,214 |
2021-04-30 | $114.16 | $114.29 | $113.79 | $113.93 | $110.67 | 3,505 |
2021-04-29 | $115.01 | $115.01 | $114.31 | $114.70 | $111.42 | 5,740 |
2021-04-28 | $114.00 | $114.33 | $113.80 | $114.14 | $110.88 | 3,997 |
2021-04-27 | $114.90 | $114.90 | $113.96 | $114.16 | $110.90 | 2,571 |
2021-04-26 | $115.26 | $115.27 | $114.38 | $114.38 | $111.11 | 4,630 |
2021-04-23 | $113.75 | $114.94 | $113.75 | $114.69 | $111.41 | 2,153 |
2021-04-22 | $113.34 | $113.84 | $112.98 | $112.98 | $109.75 | 3,680 |
2021-04-21 | $112.28 | $113.88 | $112.28 | $113.79 | $110.54 | 3,174 |
2021-04-20 | $113.71 | $113.71 | $112.04 | $112.49 | $109.28 | 4,130 |
2021-04-19 | $114.47 | $114.47 | $113.18 | $113.75 | $110.50 | 4,383 |
2021-04-16 | $114.12 | $114.59 | $113.78 | $114.33 | $111.06 | 3,485 |
2021-04-15 | $113.53 | $113.66 | $112.86 | $113.63 | $110.38 | 4,698 |
2021-04-14 | $112.82 | $113.77 | $112.82 | $113.11 | $109.88 | 9,740 |
2021-04-13 | $113.01 | $113.01 | $112.32 | $112.45 | $109.24 | 2,323 |
2021-04-12 | $112.89 | $113.34 | $112.89 | $113.19 | $109.95 | 8,707 |
2021-04-09 | $112.56 | $113.03 | $112.50 | $113.03 | $109.80 | 3,309 |
2021-04-08 | $112.06 | $112.88 | $111.80 | $112.62 | $109.40 | 2,751 |
2021-04-07 | $113.05 | $113.05 | $112.03 | $112.09 | $108.89 | 5,949 |
2021-04-06 | $113.39 | $113.66 | $113.18 | $113.37 | $110.13 | 5,812 |
2021-04-05 | $114.00 | $114.00 | $112.91 | $113.45 | $110.21 | 5,933 |
2021-04-01 | $112.89 | $112.89 | $111.30 | $112.77 | $109.55 | 10,214 |
2021-03-31 | $112.89 | $112.89 | $111.21 | $111.42 | $108.24 | 15,747 |
2021-03-30 | $111.03 | $112.00 | $111.03 | $111.73 | $108.53 | 1,662 |
2021-03-29 | $111.55 | $111.98 | $110.65 | $110.66 | $107.49 | 3,518 |
2021-03-26 | $111.41 | $112.59 | $111.41 | $112.59 | $109.37 | 4,366 |
2021-03-25 | $108.27 | $110.70 | $107.44 | $110.70 | $107.54 | 19,165 |
2021-03-24 | $110.48 | $111.86 | $108.65 | $108.65 | $105.54 | 5,806 |
2021-03-23 | $111.98 | $111.98 | $108.88 | $109.26 | $106.13 | 6,027 |
2021-03-22 | $114.04 | $114.04 | $111.96 | $112.37 | $109.15 | 7,067 |
2021-03-19 | $113.21 | $114.65 | $112.65 | $114.17 | $110.91 | 5,712 |
2021-03-18 | $115.63 | $116.57 | $114.35 | $114.35 | $110.65 | 4,180 |
2021-03-17 | $115.47 | $115.79 | $114.51 | $115.79 | $112.05 | 7,053 |
2021-03-16 | $115.17 | $115.33 | $115.14 | $115.24 | $111.51 | 4,483 |
2021-03-15 | $117.72 | $117.72 | $116.06 | $116.94 | $113.16 | 4,879 |
2021-03-12 | $115.60 | $117.01 | $115.60 | $116.98 | $113.20 | 7,216 |
2021-03-11 | $115.93 | $115.99 | $115.19 | $115.59 | $111.85 | 18,026 |
2021-03-10 | $113.05 | $115.10 | $113.05 | $114.93 | $111.21 | 38,645 |
2021-03-09 | $113.63 | $113.81 | $112.66 | $112.67 | $109.02 | 18,783 |
2021-03-08 | $112.27 | $113.61 | $111.46 | $113.17 | $109.51 | 14,462 |
2021-03-05 | $109.26 | $110.66 | $107.41 | $110.66 | $107.07 | 11,468 |
2021-03-04 | $110.25 | $110.25 | $106.82 | $108.15 | $104.65 | 8,201 |
2021-03-03 | $108.78 | $110.63 | $108.78 | $109.98 | $106.42 | 4,686 |
2021-03-02 | $108.95 | $109.59 | $108.73 | $108.92 | $105.40 | 3,127 |
2021-03-01 | $109.00 | $110.10 | $109.00 | $109.75 | $106.20 | 6,503 |
2021-02-26 | $107.59 | $108.71 | $107.22 | $107.34 | $103.87 | 25,685 |
2021-02-25 | $110.81 | $110.81 | $107.78 | $107.78 | $104.29 | 4,618 |
2021-02-24 | $108.69 | $110.67 | $108.69 | $110.48 | $106.90 | 5,636 |
2021-02-23 | $107.15 | $108.19 | $106.79 | $107.89 | $104.40 | 17,791 |
2021-02-22 | $106.54 | $108.20 | $106.54 | $107.86 | $104.37 | 5,255 |
2021-02-19 | $106.01 | $106.81 | $106.01 | $106.54 | $103.09 | 9,414 |
2021-02-18 | $104.86 | $105.62 | $104.86 | $105.26 | $101.85 | 3,417 |
2021-02-17 | $105.79 | $106.15 | $105.79 | $106.13 | $102.69 | 2,317 |
2021-02-16 | $107.11 | $107.11 | $106.47 | $106.80 | $103.34 | 8,726 |
2021-02-12 | $106.52 | $106.68 | $106.16 | $106.61 | $103.16 | 4,125 |
2021-02-11 | $106.34 | $107.09 | $105.33 | $106.43 | $102.98 | 6,239 |
2021-02-10 | $106.92 | $106.97 | $106.12 | $106.25 | $102.81 | 5,336 |
2021-02-09 | $105.64 | $106.71 | $105.45 | $106.61 | $103.16 | 3,883 |
2021-02-08 | $103.50 | $105.78 | $103.50 | $105.78 | $102.35 | 16,826 |
2021-02-05 | $103.00 | $103.59 | $102.51 | $103.59 | $100.24 | 7,164 |
2021-02-04 | $101.11 | $102.35 | $100.45 | $102.33 | $99.02 | 9,539 |
2021-02-03 | $99.99 | $100.48 | $99.51 | $100.45 | $97.20 | 5,473 |
2021-02-02 | $99.03 | $100.26 | $99.03 | $100.15 | $96.91 | 7,913 |
2021-02-01 | $97.87 | $98.88 | $97.19 | $98.88 | $95.68 | 5,168 |
2021-01-29 | $98.76 | $98.86 | $97.00 | $97.20 | $94.05 | 9,662 |
2021-01-28 | $99.01 | $99.17 | $98.63 | $98.73 | $95.54 | 5,169 |
2021-01-27 | $98.75 | $99.62 | $98.40 | $98.60 | $95.41 | 7,491 |
2021-01-26 | $101.48 | $101.63 | $100.91 | $101.06 | $97.79 | 7,422 |
2021-01-25 | $101.49 | $101.75 | $100.95 | $101.68 | $98.39 | 30,179 |
2021-01-22 | $100.35 | $101.95 | $99.90 | $101.93 | $98.64 | 5,421 |
2021-01-21 | $101.08 | $101.39 | $100.62 | $101.09 | $97.82 | 6,804 |
2021-01-20 | $101.40 | $101.93 | $101.11 | $101.93 | $98.63 | 5,345 |
2021-01-19 | $101.70 | $101.70 | $100.67 | $101.03 | $97.76 | 8,258 |
2021-01-15 | $100.81 | $100.81 | $99.89 | $100.44 | $97.19 | 8,490 |
2021-01-14 | $100.03 | $101.72 | $100.03 | $101.30 | $98.02 | 6,399 |
2021-01-13 | $100.22 | $100.29 | $99.54 | $99.82 | $96.59 | 11,408 |
2021-01-12 | $99.12 | $100.63 | $99.12 | $100.58 | $97.33 | 5,917 |
2021-01-11 | $98.00 | $99.15 | $98.00 | $99.13 | $95.92 | 15,039 |
2021-01-08 | $101.12 | $101.12 | $98.65 | $99.30 | $96.09 | 9,246 |
2021-01-07 | $99.71 | $99.88 | $99.13 | $99.88 | $96.65 | 4,763 |
2021-01-06 | $95.73 | $100.18 | $95.73 | $99.57 | $96.35 | 8,497 |
2021-01-05 | $94.30 | $95.71 | $94.30 | $95.17 | $92.09 | 33,276 |
2021-01-04 | $96.34 | $96.34 | $93.40 | $94.11 | $91.07 | 8,459 |
2020-12-31 | $94.91 | $95.98 | $94.91 | $95.70 | $92.60 | 6,038 |
2020-12-30 | $94.47 | $95.36 | $94.47 | $95.23 | $92.15 | 3,021 |
2020-12-29 | $95.64 | $95.64 | $94.05 | $94.50 | $91.45 | 10,823 |
2020-12-28 | $95.75 | $96.35 | $95.72 | $95.76 | $92.67 | 9,455 |
2020-12-24 | $94.85 | $95.05 | $94.57 | $95.05 | $91.97 | 6,674 |
2020-12-23 | $94.59 | $95.10 | $94.36 | $94.96 | $91.89 | 9,312 |
2020-12-22 | $93.95 | $93.95 | $93.43 | $93.70 | $90.67 | 4,622 |
2020-12-21 | $92.95 | $93.50 | $92.41 | $93.44 | $90.42 | 14,949 |
2020-12-18 | $95.42 | $95.87 | $94.35 | $94.57 | $91.51 | 6,877 |
2020-12-17 | $95.74 | $96.65 | $95.74 | $96.63 | $92.45 | 11,590 |
2020-12-16 | $96.04 | $96.56 | $95.69 | $95.89 | $91.74 | 11,472 |
2020-12-15 | $94.55 | $96.22 | $94.32 | $96.19 | $92.03 | 8,149 |
2020-12-14 | $94.90 | $95.52 | $94.27 | $94.27 | $90.19 | 9,040 |
2020-12-11 | $94.55 | $94.72 | $93.73 | $94.30 | $90.22 | 6,251 |
2020-12-10 | $93.50 | $94.79 | $93.50 | $94.79 | $90.69 | 11,569 |
2020-12-09 | $95.12 | $95.12 | $93.81 | $94.54 | $90.45 | 4,793 |
2020-12-08 | $93.54 | $94.48 | $93.51 | $94.46 | $90.37 | 10,297 |
2020-12-07 | $94.49 | $94.49 | $93.30 | $93.69 | $89.64 | 13,753 |
2020-12-04 | $92.18 | $94.55 | $92.18 | $94.40 | $90.32 | 6,139 |
2020-12-03 | $91.72 | $92.62 | $91.72 | $92.10 | $88.11 | 5,769 |
2020-12-02 | $90.67 | $91.99 | $90.67 | $91.70 | $87.73 | 6,313 |
2020-12-01 | $91.63 | $91.82 | $90.89 | $91.26 | $87.32 | 6,223 |
2020-11-30 | $92.02 | $92.02 | $90.02 | $90.02 | $86.13 | 6,705 |
2020-11-27 | $92.70 | $92.70 | $91.81 | $92.46 | $88.46 | 896 |
2020-11-25 | $92.80 | $93.20 | $92.41 | $92.89 | $88.87 | 9,858 |
2020-11-24 | $92.10 | $94.00 | $92.10 | $93.78 | $89.72 | 8,096 |
2020-11-23 | $89.70 | $91.54 | $89.70 | $91.05 | $87.11 | 3,612 |
2020-11-20 | $89.00 | $89.52 | $89.00 | $89.42 | $85.55 | 9,292 |
2020-11-19 | $89.47 | $89.47 | $88.30 | $89.46 | $85.59 | 8,219 |
2020-11-18 | $90.65 | $91.21 | $89.47 | $89.47 | $85.60 | 30,050 |
2020-11-17 | $89.04 | $90.72 | $88.88 | $90.55 | $86.63 | 12,044 |
2020-11-16 | $88.65 | $90.30 | $88.65 | $90.14 | $86.24 | 17,501 |
2020-11-13 | $85.28 | $87.48 | $85.28 | $87.19 | $83.42 | 7,498 |
2020-11-12 | $85.84 | $85.84 | $84.38 | $84.94 | $81.27 | 8,871 |
2020-11-11 | $87.71 | $87.71 | $86.25 | $86.79 | $83.04 | 9,695 |
2020-11-10 | $86.16 | $88.29 | $85.98 | $87.93 | $84.13 | 12,065 |
2020-11-09 | $84.22 | $87.44 | $84.22 | $85.77 | $82.06 | 27,379 |
2020-11-06 | $81.19 | $81.19 | $79.65 | $79.77 | $76.32 | 6,258 |
2020-11-05 | $79.83 | $81.07 | $79.83 | $80.93 | $77.43 | 18,965 |
2020-11-04 | $79.33 | $80.15 | $79.01 | $79.16 | $75.74 | 13,247 |
2020-11-03 | $79.83 | $80.95 | $79.54 | $80.76 | $77.27 | 9,679 |
2020-11-02 | $77.58 | $78.55 | $77.58 | $78.45 | $75.06 | 11,802 |
2020-10-30 | $77.43 | $77.49 | $76.48 | $76.83 | $73.51 | 9,815 |
2020-10-29 | $76.23 | $77.59 | $75.72 | $77.53 | $74.17 | 7,069 |
2020-10-28 | $76.61 | $77.33 | $76.31 | $76.38 | $73.08 | 14,524 |
2020-10-27 | $79.37 | $79.82 | $78.55 | $78.55 | $75.15 | 12,251 |
2020-10-26 | $80.19 | $80.19 | $79.04 | $79.61 | $76.16 | 6,677 |
2020-10-23 | $81.10 | $81.35 | $80.64 | $81.35 | $77.83 | 8,420 |
2020-10-22 | $79.29 | $80.78 | $79.27 | $80.78 | $77.29 | 18,752 |
2020-10-21 | $79.58 | $79.72 | $79.24 | $79.37 | $75.94 | 6,819 |
2020-10-20 | $79.30 | $80.08 | $79.30 | $79.42 | $75.98 | 11,875 |
2020-10-19 | $80.04 | $80.31 | $79.00 | $79.00 | $75.58 | 8,803 |
2020-10-16 | $79.95 | $80.61 | $79.90 | $80.07 | $76.61 | 8,884 |
2020-10-15 | $78.39 | $80.41 | $78.39 | $80.30 | $76.83 | 9,556 |
2020-10-14 | $80.18 | $80.43 | $79.40 | $79.40 | $75.97 | 29,527 |
2020-10-13 | $80.75 | $80.75 | $79.83 | $80.03 | $76.57 | 14,580 |
2020-10-12 | $81.00 | $81.40 | $80.83 | $81.34 | $77.82 | 14,810 |
2020-10-09 | $81.32 | $81.32 | $80.38 | $80.70 | $77.21 | 16,047 |
2020-10-08 | $80.00 | $80.98 | $79.96 | $80.87 | $77.37 | 10,452 |
2020-10-07 | $79.13 | $79.69 | $78.90 | $79.56 | $76.12 | 7,709 |
2020-10-06 | $78.93 | $80.53 | $78.65 | $78.65 | $75.25 | 12,616 |
2020-10-05 | $78.08 | $78.77 | $78.08 | $78.70 | $75.29 | 3,914 |
2020-10-02 | $75.17 | $77.77 | $75.17 | $77.71 | $74.35 | 17,325 |
2020-10-01 | $76.29 | $76.59 | $75.31 | $76.59 | $73.28 | 14,057 |
2020-09-30 | $75.34 | $76.60 | $75.34 | $75.77 | $72.49 | 26,463 |
2020-09-29 | $76.01 | $76.15 | $74.82 | $75.61 | $72.34 | 17,205 |
2020-09-28 | $75.15 | $76.62 | $75.15 | $76.24 | $72.94 | 49,641 |
2020-09-25 | $73.54 | $74.50 | $73.54 | $74.29 | $71.08 | 17,090 |
2020-09-24 | $73.03 | $74.53 | $72.26 | $73.52 | $70.34 | 20,491 |
2020-09-23 | $75.24 | $76.11 | $73.12 | $73.20 | $70.04 | 20,454 |
2020-09-22 | $75.06 | $75.97 | $74.76 | $75.34 | $72.08 | 18,358 |
2020-09-21 | $77.03 | $77.03 | $74.51 | $75.11 | $71.86 | 19,056 |
2020-09-18 | $78.99 | $79.14 | $77.59 | $78.21 | $74.82 | 6,154 |
2020-09-17 | $78.27 | $79.35 | $78.27 | $79.05 | $75.40 | 30,174 |
2020-09-16 | $79.11 | $80.33 | $79.05 | $79.59 | $75.91 | 14,399 |
2020-09-15 | $79.09 | $79.57 | $78.84 | $78.92 | $75.27 | 19,352 |
2020-09-14 | $78.49 | $79.13 | $78.49 | $79.09 | $75.43 | 9,890 |
2020-09-11 | $78.26 | $78.26 | $76.84 | $77.51 | $73.94 | 6,167 |
2020-09-10 | $79.10 | $79.10 | $78.14 | $78.14 | $74.53 | 12,494 |
2020-09-09 | $78.92 | $79.55 | $78.87 | $79.15 | $75.50 | 12,587 |
2020-09-08 | $79.07 | $79.72 | $78.71 | $78.71 | $75.08 | 10,656 |
2020-09-04 | $81.24 | $81.24 | $79.30 | $80.31 | $76.60 | 12,893 |
2020-09-03 | $80.80 | $81.87 | $79.98 | $80.27 | $76.56 | 9,196 |
2020-09-02 | $80.50 | $81.34 | $80.49 | $81.33 | $77.57 | 17,041 |
2020-09-01 | $80.30 | $80.47 | $79.87 | $80.47 | $76.75 | 7,854 |
2020-08-31 | $80.94 | $80.94 | $80.04 | $80.04 | $76.34 | 11,396 |
2020-08-28 | $80.98 | $81.27 | $80.61 | $81.27 | $77.52 | 15,440 |
2020-08-27 | $79.78 | $81.00 | $79.78 | $80.71 | $76.98 | 19,720 |
2020-08-26 | $80.49 | $80.60 | $79.83 | $79.85 | $76.16 | 5,948 |
2020-08-25 | $80.83 | $80.83 | $80.10 | $80.82 | $77.09 | 9,370 |
2020-08-24 | $79.60 | $80.76 | $79.07 | $80.76 | $77.03 | 24,213 |
2020-08-21 | $79.21 | $79.53 | $78.84 | $79.11 | $75.46 | 15,128 |
2020-08-20 | $79.10 | $79.96 | $79.10 | $79.68 | $76.00 | 12,193 |
2020-08-19 | $80.22 | $80.56 | $80.03 | $80.03 | $76.34 | 7,666 |
2020-08-18 | $81.10 | $81.12 | $80.13 | $80.22 | $76.52 | 13,360 |
2020-08-17 | $81.46 | $81.46 | $80.98 | $81.29 | $77.54 | 9,560 |
2020-08-14 | $80.65 | $81.97 | $80.45 | $81.47 | $77.71 | 22,329 |
2020-08-13 | $81.78 | $82.13 | $80.99 | $81.21 | $77.46 | 11,332 |
2020-08-12 | $82.69 | $82.77 | $81.47 | $81.92 | $78.14 | 8,529 |
2020-08-11 | $82.65 | $83.34 | $81.78 | $81.95 | $78.17 | 123,947 |
2020-08-10 | $80.55 | $82.38 | $80.55 | $81.77 | $78.00 | 12,225 |
2020-08-07 | $78.26 | $80.59 | $78.26 | $80.59 | $76.87 | 8,761 |
2020-08-06 | $78.26 | $78.96 | $78.26 | $78.86 | $75.22 | 17,949 |
2020-08-05 | $78.09 | $78.85 | $77.95 | $78.85 | $75.21 | 15,592 |
2020-08-04 | $76.70 | $77.65 | $76.67 | $77.54 | $73.96 | 34,010 |
2020-08-03 | $76.37 | $77.02 | $76.33 | $76.92 | $73.37 | 17,845 |
2020-07-31 | $77.11 | $77.30 | $75.58 | $76.67 | $73.13 | 39,105 |
2020-07-30 | $76.66 | $77.57 | $76.56 | $77.41 | $73.84 | 158,977 |
2020-07-29 | $76.54 | $78.06 | $76.54 | $78.05 | $74.45 | 15,055 |
2020-07-28 | $76.01 | $76.96 | $76.01 | $76.55 | $73.02 | 8,123 |
2020-07-27 | $76.14 | $76.34 | $75.74 | $76.34 | $72.81 | 12,385 |
2020-07-24 | $76.67 | $77.22 | $76.21 | $76.21 | $72.69 | 10,303 |
2020-07-23 | $76.63 | $77.67 | $76.58 | $77.37 | $73.80 | 13,126 |
2020-07-22 | $76.09 | $77.48 | $76.09 | $77.07 | $73.51 | 12,925 |
2020-07-21 | $75.69 | $77.13 | $75.69 | $76.91 | $73.36 | 18,750 |
2020-07-20 | $75.73 | $76.41 | $74.92 | $75.11 | $71.64 | 11,617 |
2020-07-17 | $76.06 | $76.54 | $75.85 | $76.14 | $72.62 | 13,053 |
2020-07-16 | $76.59 | $76.71 | $75.80 | $76.25 | $72.73 | 59,624 |
2020-07-15 | $74.80 | $77.15 | $74.80 | $76.92 | $73.37 | 121,843 |
2020-07-14 | $72.69 | $73.84 | $72.69 | $73.77 | $70.36 | 13,900 |
2020-07-13 | $73.91 | $74.75 | $73.12 | $73.19 | $69.81 | 15,494 |
2020-07-10 | $71.31 | $73.41 | $71.31 | $73.41 | $70.02 | 15,200 |
2020-07-09 | $73.45 | $73.45 | $71.03 | $71.58 | $68.27 | 14,182 |
2020-07-08 | $73.53 | $73.89 | $72.45 | $73.47 | $70.08 | 10,899 |
2020-07-07 | $74.80 | $74.86 | $73.31 | $73.41 | $70.02 | 29,223 |
2020-07-06 | $76.28 | $76.44 | $75.11 | $75.55 | $72.06 | 6,172 |
2020-07-02 | $77.12 | $77.12 | $74.89 | $74.92 | $71.46 | 14,300 |
2020-07-01 | $76.41 | $76.45 | $75.20 | $75.20 | $71.73 | 27,439 |
2020-06-30 | $75.18 | $76.41 | $75.18 | $76.33 | $72.81 | 16,436 |
2020-06-29 | $73.43 | $75.72 | $73.25 | $75.71 | $72.21 | 9,982 |
2020-06-26 | $73.75 | $73.77 | $72.44 | $72.79 | $69.43 | 16,342 |
2020-06-25 | $73.09 | $74.79 | $73.09 | $74.79 | $71.34 | 19,415 |
2020-06-24 | $75.44 | $75.44 | $72.30 | $73.34 | $69.95 | 15,976 |
2020-06-23 | $76.99 | $76.99 | $75.74 | $76.19 | $72.67 | 18,298 |
2020-06-22 | $74.63 | $75.78 | $74.46 | $75.78 | $72.28 | 13,968 |
2020-06-19 | $77.89 | $77.89 | $75.02 | $75.54 | $72.05 | 13,597 |
2020-06-18 | $76.66 | $78.07 | $76.33 | $77.27 | $73.13 | 16,679 |
2020-06-17 | $79.47 | $79.47 | $77.42 | $77.42 | $73.27 | 11,863 |
2020-06-16 | $80.70 | $80.86 | $78.24 | $79.37 | $75.12 | 12,595 |
2020-06-15 | $74.37 | $78.00 | $74.00 | $77.70 | $73.54 | 18,326 |
2020-06-12 | $77.06 | $77.37 | $74.31 | $76.32 | $72.23 | 50,529 |
2020-06-11 | $76.83 | $77.22 | $73.81 | $73.96 | $70.00 | 31,963 |
2020-06-10 | $83.60 | $83.60 | $80.41 | $80.78 | $76.45 | 20,636 |
2020-06-09 | $85.05 | $85.08 | $83.29 | $83.79 | $79.30 | 14,535 |
2020-06-08 | $85.16 | $86.73 | $85.16 | $86.67 | $82.02 | 25,252 |
2020-06-05 | $82.93 | $85.35 | $82.68 | $83.69 | $79.20 | 34,532 |
2020-06-04 | $78.50 | $80.23 | $77.57 | $79.86 | $75.58 | 19,748 |
2020-06-03 | $76.13 | $79.11 | $76.13 | $78.54 | $74.33 | 19,689 |
2020-06-02 | $75.02 | $75.96 | $74.95 | $75.34 | $71.30 | 95,537 |
2020-06-01 | $74.04 | $75.76 | $74.04 | $74.74 | $70.73 | 34,079 |
2020-05-29 | $74.51 | $74.70 | $73.55 | $74.20 | $70.22 | 9,144 |
2020-05-28 | $78.17 | $78.17 | $75.05 | $75.42 | $71.38 | 15,986 |
2020-05-27 | $75.87 | $77.73 | $75.27 | $77.57 | $73.41 | 46,980 |
2020-05-26 | $73.65 | $75.00 | $73.65 | $74.44 | $70.45 | 22,491 |
2020-05-22 | $71.70 | $71.70 | $70.54 | $71.41 | $67.58 | 8,548 |
2020-05-21 | $70.96 | $71.86 | $70.83 | $71.41 | $67.58 | 8,342 |
2020-05-20 | $70.22 | $71.45 | $70.22 | $71.31 | $67.49 | 10,222 |
2020-05-19 | $70.22 | $70.72 | $69.06 | $69.09 | $65.39 | 115,892 |
2020-05-18 | $68.02 | $70.95 | $68.02 | $70.69 | $66.90 | 20,306 |
2020-05-15 | $64.78 | $65.99 | $64.78 | $65.77 | $62.25 | 10,603 |
2020-05-14 | $63.39 | $65.28 | $61.46 | $65.28 | $61.78 | 33,393 |
2020-05-13 | $66.76 | $66.76 | $63.60 | $64.60 | $61.14 | 20,585 |
2020-05-12 | $71.04 | $71.04 | $67.48 | $67.48 | $63.86 | 54,566 |
2020-05-11 | $71.40 | $71.62 | $70.06 | $70.75 | $66.96 | 15,921 |
2020-05-08 | $70.52 | $72.39 | $70.52 | $72.39 | $68.51 | 20,060 |
2020-05-07 | $69.20 | $70.26 | $69.20 | $69.46 | $65.74 | 10,690 |
2020-05-06 | $70.30 | $70.30 | $68.49 | $68.49 | $64.82 | 15,779 |
2020-05-05 | $71.49 | $72.57 | $69.88 | $70.00 | $66.25 | 35,157 |
2020-05-04 | $70.49 | $71.14 | $69.14 | $70.44 | $66.66 | 13,602 |
2020-05-01 | $72.20 | $72.20 | $70.06 | $71.33 | $67.51 | 15,361 |
2020-04-30 | $76.58 | $76.58 | $73.43 | $73.75 | $69.80 | 17,416 |
2020-04-29 | $75.16 | $77.79 | $74.84 | $77.17 | $73.03 | 30,369 |
2020-04-28 | $72.48 | $73.44 | $71.57 | $72.94 | $69.03 | 15,205 |
2020-04-27 | $68.32 | $71.33 | $68.32 | $70.73 | $66.94 | 29,750 |
2020-04-24 | $67.37 | $68.01 | $66.44 | $67.54 | $63.92 | 17,143 |
2020-04-23 | $66.66 | $68.21 | $66.66 | $67.00 | $63.41 | 17,891 |
2020-04-22 | $67.43 | $67.43 | $66.21 | $66.63 | $63.06 | 19,733 |
2020-04-21 | $64.98 | $66.57 | $64.98 | $66.40 | $62.84 | 102,138 |
2020-04-20 | $66.85 | $68.37 | $66.34 | $66.93 | $63.34 | 18,947 |
2020-04-17 | $68.21 | $69.14 | $67.85 | $68.91 | $65.22 | 32,340 |
2020-04-16 | $66.88 | $67.05 | $64.25 | $65.42 | $61.91 | 195,245 |
2020-04-15 | $67.56 | $68.43 | $66.04 | $66.65 | $63.08 | 34,648 |
2020-04-14 | $70.61 | $71.69 | $69.41 | $70.02 | $66.27 | 22,928 |
2020-04-13 | $71.89 | $72.08 | $68.96 | $69.55 | $65.82 | 34,479 |
2020-04-09 | $69.05 | $72.57 | $69.05 | $72.33 | $68.45 | 78,110 |
2020-04-08 | $65.83 | $68.56 | $65.47 | $67.88 | $64.24 | 37,443 |
2020-04-07 | $65.43 | $67.22 | $63.82 | $64.32 | $60.87 | 22,425 |
2020-04-06 | $60.49 | $63.52 | $60.49 | $63.16 | $59.77 | 33,932 |
2020-04-03 | $60.67 | $61.14 | $57.98 | $58.89 | $55.73 | 29,498 |
2020-04-02 | $60.55 | $62.90 | $59.70 | $61.27 | $57.99 | 38,371 |
2020-04-01 | $63.61 | $65.32 | $60.71 | $61.00 | $57.73 | 138,962 |
2020-03-31 | $66.71 | $67.10 | $65.05 | $66.09 | $62.55 | 27,860 |
2020-03-30 | $65.37 | $66.53 | $64.57 | $66.40 | $62.84 | 31,523 |
2020-03-27 | $67.65 | $67.65 | $65.11 | $65.30 | $61.80 | 44,825 |
2020-03-26 | $64.95 | $68.57 | $64.43 | $67.70 | $64.07 | 77,695 |
2020-03-25 | $62.40 | $64.77 | $60.94 | $63.25 | $59.86 | 56,293 |
2020-03-24 | $60.96 | $61.82 | $59.58 | $61.54 | $58.24 | 56,169 |
2020-03-23 | $58.64 | $59.61 | $56.12 | $57.86 | $54.76 | 113,719 |
2020-03-20 | $63.71 | $64.02 | $59.21 | $59.73 | $56.53 | 88,138 |
2020-03-19 | $59.62 | $63.83 | $58.66 | $62.78 | $58.97 | 96,080 |
2020-03-18 | $63.87 | $65.33 | $56.00 | $59.17 | $55.58 | 75,860 |
2020-03-17 | $64.64 | $68.03 | $63.50 | $67.62 | $63.51 | 87,649 |
2020-03-16 | $67.00 | $69.06 | $63.43 | $64.69 | $60.76 | 105,273 |
2020-03-13 | $71.85 | $75.75 | $68.94 | $74.02 | $69.52 | 70,611 |
2020-03-12 | $72.89 | $74.32 | $67.93 | $69.01 | $64.82 | 90,008 |
2020-03-11 | $80.45 | $80.45 | $76.90 | $77.68 | $72.96 | 49,578 |
2020-03-10 | $81.65 | $82.44 | $78.50 | $81.72 | $76.76 | 225,253 |
2020-03-09 | $87.19 | $88.43 | $79.73 | $79.98 | $75.12 | 40,770 |
2020-03-06 | $87.26 | $88.10 | $85.68 | $87.46 | $82.15 | 33,681 |
2020-03-05 | $89.49 | $89.89 | $87.48 | $88.46 | $83.09 | 37,786 |
2020-03-04 | $91.97 | $91.97 | $89.34 | $91.29 | $85.75 | 44,389 |
2020-03-03 | $90.88 | $91.60 | $88.31 | $89.05 | $83.64 | 78,468 |
2020-03-02 | $88.90 | $97.79 | $87.83 | $90.64 | $85.14 | 60,154 |
2020-02-28 | $87.71 | $89.97 | $86.70 | $88.01 | $82.67 | 57,633 |
2020-02-27 | $92.20 | $94.96 | $90.18 | $90.18 | $84.70 | 28,761 |
2020-02-26 | $94.52 | $95.19 | $93.32 | $93.44 | $87.77 | 23,874 |
2020-02-25 | $97.71 | $97.71 | $93.90 | $94.15 | $88.43 | 38,853 |
2020-02-24 | $98.57 | $98.57 | $96.78 | $97.01 | $91.12 | 13,056 |
2020-02-21 | $99.59 | $99.59 | $98.81 | $99.08 | $93.06 | 11,347 |
2020-02-20 | $99.41 | $99.82 | $99.00 | $99.70 | $93.65 | 30,190 |
2020-02-19 | $99.78 | $99.85 | $99.50 | $99.61 | $93.56 | 10,574 |
2020-02-18 | $99.85 | $99.91 | $99.15 | $99.43 | $93.39 | 16,189 |
2020-02-14 | $100.15 | $100.25 | $99.66 | $99.85 | $93.79 | 13,982 |
2020-02-13 | $99.44 | $100.22 | $99.44 | $100.12 | $94.04 | 12,122 |
2020-02-12 | $100.23 | $100.23 | $99.62 | $99.85 | $93.79 | 20,949 |
2020-02-11 | $99.42 | $100.00 | $99.37 | $99.52 | $93.48 | 8,491 |
2020-02-10 | $98.63 | $99.02 | $98.54 | $99.02 | $93.01 | 15,747 |
2020-02-07 | $99.32 | $99.51 | $98.53 | $98.66 | $92.67 | 14,588 |
2020-02-06 | $100.22 | $100.37 | $99.59 | $99.69 | $93.64 | 13,187 |
2020-02-05 | $99.18 | $99.89 | $99.17 | $99.76 | $93.70 | 14,745 |
2020-02-04 | $98.58 | $98.93 | $98.45 | $98.45 | $92.47 | 14,751 |
2020-02-03 | $97.27 | $98.26 | $97.27 | $97.73 | $91.79 | 18,650 |
2020-01-31 | $98.52 | $98.52 | $96.92 | $96.95 | $91.06 | 23,791 |
2020-01-30 | $98.41 | $98.86 | $98.09 | $98.86 | $92.86 | 8,539 |
2020-01-29 | $99.59 | $99.59 | $98.80 | $98.80 | $92.80 | 12,216 |
2020-01-28 | $99.26 | $99.63 | $99.16 | $99.39 | $93.35 | 9,250 |
2020-01-27 | $98.36 | $99.31 | $97.71 | $98.89 | $92.88 | 11,620 |
2020-01-24 | $101.18 | $101.18 | $99.30 | $99.80 | $93.74 | 10,918 |
2020-01-23 | $100.14 | $100.85 | $100.01 | $100.65 | $94.54 | 40,694 |
2020-01-22 | $100.84 | $100.84 | $100.42 | $100.49 | $94.39 | 55,830 |
2020-01-21 | $100.77 | $100.80 | $100.44 | $100.53 | $94.42 | 15,493 |
2020-01-17 | $101.49 | $101.53 | $100.89 | $101.01 | $94.88 | 8,736 |
2020-01-16 | $101.19 | $101.44 | $100.69 | $101.27 | $95.12 | 14,237 |
2020-01-15 | $99.91 | $100.46 | $99.86 | $100.15 | $94.07 | 17,887 |
2020-01-14 | $99.71 | $100.37 | $99.69 | $99.93 | $93.86 | 10,752 |
2020-01-13 | $99.16 | $99.99 | $99.16 | $99.99 | $93.92 | 6,478 |
2020-01-10 | $99.35 | $99.42 | $98.93 | $99.12 | $93.10 | 19,017 |
2020-01-09 | $99.64 | $99.99 | $99.32 | $99.32 | $93.29 | 15,889 |
2020-01-08 | $99.06 | $99.81 | $99.06 | $99.39 | $93.35 | 17,500 |
2020-01-07 | $99.57 | $99.62 | $99.18 | $99.26 | $93.23 | 17,882 |
2020-01-06 | $99.20 | $100.00 | $99.04 | $99.67 | $93.62 | 14,998 |
2020-01-03 | $98.99 | $99.89 | $98.99 | $99.85 | $93.79 | 11,867 |
2020-01-02 | $100.69 | $100.69 | $99.20 | $99.85 | $93.79 | 31,297 |
2019-12-31 | $100.00 | $100.51 | $100.00 | $100.08 | $94.00 | 16,392 |
2019-12-30 | $100.10 | $100.35 | $99.74 | $100.09 | $94.01 | 10,858 |
2019-12-27 | $100.79 | $101.31 | $100.01 | $100.24 | $94.15 | 16,804 |
2019-12-26 | $100.46 | $100.72 | $100.09 | $100.27 | $94.18 | 10,147 |
2019-12-24 | $100.54 | $100.54 | $99.99 | $100.26 | $94.17 | 4,488 |
2019-12-23 | $100.46 | $100.46 | $99.97 | $100.04 | $93.96 | 16,065 |
2019-12-20 | $101.17 | $101.17 | $100.20 | $100.48 | $94.38 | 12,277 |
2019-12-19 | $101.06 | $101.06 | $100.77 | $100.97 | $94.09 | 16,310 |
2019-12-18 | $100.77 | $100.98 | $100.54 | $100.88 | $94.01 | 12,975 |
2019-12-17 | $101.08 | $101.08 | $100.27 | $100.59 | $93.74 | 11,946 |
2019-12-16 | $100.49 | $100.76 | $100.26 | $100.26 | $93.43 | 10,075 |
2019-12-13 | $100.05 | $100.16 | $99.36 | $99.67 | $92.88 | 15,096 |
2019-12-12 | $99.86 | $101.33 | $99.40 | $100.24 | $93.41 | 14,978 |
2019-12-11 | $99.86 | $100.80 | $99.22 | $99.61 | $92.82 | 18,028 |
2019-12-10 | $99.68 | $99.68 | $99.37 | $99.43 | $92.65 | 9,006 |
2019-12-09 | $99.62 | $99.78 | $99.42 | $99.55 | $92.77 | 12,987 |
2019-12-06 | $99.52 | $99.91 | $99.52 | $99.67 | $92.88 | 9,611 |
2019-12-05 | $99.56 | $99.56 | $98.49 | $98.70 | $91.97 | 6,906 |
2019-12-04 | $98.90 | $99.31 | $98.49 | $98.49 | $91.78 | 12,947 |
2019-12-03 | $97.74 | $98.10 | $97.53 | $98.06 | $91.38 | 14,562 |
2019-12-02 | $99.25 | $100.02 | $98.29 | $98.41 | $91.70 | 14,086 |
2019-11-29 | $99.56 | $99.56 | $99.14 | $99.14 | $92.38 | 7,165 |
2019-11-27 | $99.70 | $99.77 | $99.40 | $99.58 | $92.79 | 17,770 |
2019-11-26 | $98.96 | $99.49 | $98.96 | $99.08 | $92.33 | 18,721 |
2019-11-25 | $97.70 | $99.14 | $97.70 | $99.14 | $92.38 | 19,051 |
2019-11-22 | $98.39 | $98.39 | $97.15 | $97.53 | $90.88 | 16,024 |
2019-11-21 | $98.28 | $98.28 | $97.22 | $97.41 | $90.77 | 8,515 |
2019-11-20 | $98.07 | $98.62 | $97.72 | $97.97 | $91.29 | 14,918 |
2019-11-19 | $98.79 | $98.79 | $98.22 | $98.36 | $91.66 | 8,813 |
2019-11-18 | $98.56 | $98.61 | $98.05 | $98.36 | $91.66 | 22,584 |
2019-11-15 | $98.85 | $98.85 | $98.23 | $98.50 | $91.79 | 35,136 |
2019-11-14 | $98.22 | $98.57 | $98.10 | $98.23 | $91.54 | 12,713 |
2019-11-13 | $98.01 | $98.34 | $97.69 | $98.10 | $91.42 | 32,500 |
2019-11-12 | $99.08 | $99.08 | $98.35 | $98.50 | $91.79 | 16,942 |
2019-11-11 | $98.61 | $98.69 | $98.29 | $98.48 | $91.77 | 13,640 |
2019-11-08 | $98.53 | $98.94 | $98.51 | $98.63 | $91.91 | 26,199 |
2019-11-07 | $99.09 | $99.30 | $98.54 | $98.56 | $91.84 | 10,977 |
2019-11-06 | $98.94 | $98.94 | $98.43 | $98.59 | $91.87 | 15,160 |
2019-11-05 | $99.74 | $99.74 | $98.71 | $98.86 | $92.12 | 35,840 |
2019-11-04 | $99.07 | $99.07 | $98.57 | $98.77 | $92.04 | 20,056 |
2019-11-01 | $98.30 | $98.44 | $97.92 | $98.29 | $91.59 | 26,978 |
2019-10-31 | $97.77 | $97.77 | $96.80 | $97.51 | $90.87 | 12,322 |
2019-10-30 | $98.05 | $98.05 | $97.24 | $97.79 | $91.13 | 14,033 |
2019-10-29 | $97.22 | $97.96 | $97.22 | $97.83 | $91.16 | 15,960 |
2019-10-28 | $97.05 | $97.52 | $97.02 | $97.22 | $90.60 | 19,068 |
2019-10-25 | $96.30 | $96.94 | $96.30 | $96.56 | $89.98 | 12,070 |
2019-10-24 | $97.00 | $97.00 | $96.09 | $96.32 | $89.76 | 10,144 |
2019-10-23 | $96.64 | $96.69 | $96.34 | $96.62 | $90.04 | 19,339 |
2019-10-22 | $96.54 | $96.79 | $96.11 | $96.37 | $89.80 | 14,042 |
2019-10-21 | $96.73 | $96.73 | $96.24 | $96.40 | $89.83 | 12,756 |
2019-10-18 | $94.99 | $95.63 | $94.99 | $95.57 | $89.06 | 8,891 |
2019-10-17 | $95.76 | $95.76 | $95.10 | $95.56 | $89.05 | 19,416 |
2019-10-16 | $94.47 | $94.98 | $94.42 | $94.69 | $88.24 | 17,433 |
2019-10-15 | $94.38 | $94.82 | $93.94 | $94.44 | $88.00 | 21,605 |
2019-10-14 | $94.00 | $94.00 | $93.69 | $93.94 | $87.54 | 16,858 |
2019-10-11 | $94.33 | $95.08 | $94.13 | $94.24 | $87.82 | 12,716 |
2019-10-10 | $93.17 | $93.61 | $92.99 | $93.21 | $86.86 | 48,431 |
2019-10-09 | $93.31 | $93.31 | $92.62 | $92.94 | $86.61 | 8,914 |
2019-10-08 | $93.48 | $93.48 | $92.50 | $92.59 | $86.28 | 12,151 |
2019-10-07 | $93.62 | $94.23 | $93.58 | $93.78 | $87.39 | 14,721 |
2019-10-04 | $93.39 | $93.87 | $92.99 | $93.87 | $87.47 | 18,058 |
2019-10-03 | $92.94 | $93.14 | $92.43 | $92.97 | $86.63 | 14,088 |
2019-10-02 | $94.14 | $94.14 | $92.50 | $93.17 | $86.82 | 15,038 |
2019-10-01 | $95.55 | $95.80 | $93.57 | $93.65 | $87.27 | 10,996 |
2019-09-30 | $95.24 | $95.45 | $94.96 | $95.07 | $88.59 | 10,955 |
2019-09-27 | $95.40 | $95.65 | $94.69 | $95.01 | $88.54 | 12,715 |
2019-09-26 | $95.92 | $97.38 | $95.09 | $95.28 | $88.79 | 19,545 |
2019-09-25 | $94.96 | $96.04 | $94.83 | $95.92 | $89.38 | 76,581 |
2019-09-24 | $95.92 | $95.96 | $94.58 | $94.79 | $88.33 | 10,908 |
2019-09-23 | $95.47 | $95.88 | $95.21 | $95.62 | $89.10 | 9,208 |
2019-09-20 | $95.77 | $96.01 | $95.30 | $95.54 | $89.03 | 13,567 |
2019-09-19 | $96.83 | $97.29 | $96.15 | $96.26 | $89.11 | 26,759 |
2019-09-18 | $96.97 | $96.97 | $96.09 | $96.51 | $89.34 | 10,686 |
2019-09-17 | $96.95 | $96.95 | $96.34 | $96.79 | $89.60 | 10,978 |
2019-09-16 | $96.99 | $97.30 | $96.56 | $96.95 | $89.75 | 16,983 |
2019-09-13 | $97.07 | $97.44 | $96.78 | $96.88 | $89.68 | 21,387 |
2019-09-12 | $96.33 | $96.97 | $96.06 | $96.65 | $89.47 | 23,585 |
2019-09-11 | $96.02 | $96.57 | $95.20 | $96.57 | $89.40 | 17,500 |
2019-09-10 | $93.83 | $95.07 | $93.82 | $94.94 | $87.89 | 26,779 |
2019-09-09 | $93.08 | $94.22 | $93.04 | $94.08 | $87.09 | 13,679 |
2019-09-06 | $93.20 | $93.27 | $92.78 | $92.78 | $85.89 | 23,679 |
2019-09-05 | $93.00 | $93.70 | $92.49 | $92.99 | $86.08 | 17,984 |
2019-09-04 | $92.04 | $92.04 | $91.67 | $91.90 | $85.07 | 6,148 |
2019-09-03 | $91.52 | $91.62 | $91.00 | $91.25 | $84.47 | 7,786 |
2019-08-30 | $92.55 | $92.55 | $91.61 | $92.00 | $85.17 | 29,194 |
2019-08-29 | $91.90 | $92.11 | $91.82 | $91.96 | $85.13 | 13,941 |
2019-08-28 | $90.00 | $91.13 | $90.00 | $90.83 | $84.08 | 11,167 |
2019-08-27 | $92.08 | $92.08 | $90.18 | $90.20 | $83.50 | 16,462 |
2019-08-26 | $91.10 | $91.39 | $90.72 | $91.39 | $84.60 | 15,787 |
2019-08-23 | $92.55 | $92.55 | $90.12 | $90.34 | $83.63 | 20,443 |
2019-08-22 | $93.05 | $93.05 | $92.33 | $92.65 | $85.77 | 10,419 |
2019-08-21 | $92.90 | $92.90 | $92.42 | $92.58 | $85.70 | 10,115 |
2019-08-20 | $92.94 | $92.94 | $92.11 | $92.20 | $85.35 | 24,236 |
2019-08-19 | $92.95 | $93.15 | $92.86 | $92.88 | $85.98 | 10,110 |
2019-08-16 | $91.36 | $92.25 | $91.35 | $92.21 | $85.37 | 10,692 |
2019-08-15 | $91.29 | $91.29 | $90.41 | $90.71 | $83.97 | 14,712 |
2019-08-14 | $91.97 | $91.97 | $90.62 | $91.05 | $84.29 | 37,341 |
2019-08-13 | $92.60 | $93.25 | $90.70 | $92.80 | $85.91 | 10,803 |
2019-08-12 | $92.81 | $92.81 | $92.20 | $92.30 | $85.44 | 13,259 |
2019-08-09 | $93.86 | $93.86 | $92.69 | $92.94 | $86.04 | 5,657 |
2019-08-08 | $92.38 | $93.77 | $92.38 | $93.65 | $86.69 | 6,842 |
2019-08-07 | $91.35 | $92.33 | $90.86 | $92.08 | $85.24 | 14,936 |
2019-08-06 | $92.54 | $92.54 | $91.10 | $91.89 | $85.06 | 27,211 |
2019-08-05 | $92.49 | $92.49 | $90.34 | $91.35 | $84.56 | 47,178 |
2019-08-02 | $94.75 | $94.75 | $92.99 | $93.47 | $86.53 | 16,367 |
2019-08-01 | $95.52 | $95.83 | $94.14 | $94.15 | $87.16 | 13,407 |
2019-07-31 | $95.97 | $96.28 | $95.21 | $95.34 | $88.26 | 11,785 |
2019-07-30 | $94.27 | $95.82 | $94.27 | $95.78 | $88.67 | 8,253 |
2019-07-29 | $95.49 | $95.49 | $94.81 | $94.91 | $87.86 | 13,150 |
2019-07-26 | $94.68 | $95.36 | $94.68 | $95.32 | $88.24 | 21,685 |
2019-07-25 | $94.57 | $94.65 | $94.13 | $94.13 | $87.14 | 9,178 |
2019-07-24 | $93.87 | $94.83 | $93.63 | $94.79 | $87.75 | 7,341 |
2019-07-23 | $92.87 | $93.58 | $92.87 | $93.56 | $86.61 | 13,586 |
2019-07-22 | $93.42 | $93.42 | $92.75 | $92.83 | $85.93 | 13,478 |
2019-07-19 | $93.48 | $93.81 | $92.89 | $92.89 | $85.99 | 5,064 |
2019-07-18 | $93.08 | $93.59 | $93.06 | $93.49 | $86.55 | 4,242 |
2019-07-17 | $93.49 | $93.49 | $93.12 | $93.32 | $86.39 | 4,151 |
2019-07-16 | $93.69 | $94.01 | $93.46 | $93.66 | $86.70 | 10,109 |
2019-07-15 | $94.43 | $94.43 | $93.35 | $93.52 | $86.57 | 7,247 |
2019-07-12 | $93.64 | $94.24 | $93.39 | $93.95 | $86.97 | 18,545 |
2019-07-11 | $93.56 | $93.74 | $93.13 | $93.30 | $86.37 | 11,615 |
2019-07-10 | $93.73 | $94.01 | $93.61 | $93.67 | $86.71 | 9,972 |
2019-07-09 | $93.54 | $93.69 | $93.18 | $93.66 | $86.70 | 19,648 |
2019-07-08 | $94.16 | $94.16 | $93.45 | $93.63 | $86.68 | 9,409 |
2019-07-05 | $93.80 | $94.15 | $93.12 | $94.15 | $87.16 | 6,941 |
2019-07-03 | $93.32 | $93.94 | $93.29 | $93.92 | $86.94 | 30,025 |
2019-07-02 | $93.71 | $93.71 | $92.62 | $93.10 | $86.18 | 30,200 |
2019-07-01 | $93.98 | $93.98 | $92.93 | $93.44 | $86.50 | 14,372 |
2019-06-28 | $92.66 | $93.61 | $92.66 | $93.02 | $86.11 | 12,145 |
2019-06-27 | $91.30 | $92.25 | $91.30 | $92.23 | $85.38 | 14,490 |
2019-06-26 | $91.60 | $91.60 | $90.91 | $90.91 | $84.16 | 21,675 |
2019-06-25 | $92.44 | $92.44 | $91.32 | $91.32 | $84.54 | 9,280 |
2019-06-24 | $92.46 | $92.46 | $91.53 | $91.53 | $84.73 | 12,061 |
2019-06-21 | $93.05 | $93.05 | $92.24 | $92.24 | $85.39 | 10,358 |
2019-06-20 | $94.07 | $94.07 | $93.47 | $93.80 | $86.13 | 35,256 |
2019-06-19 | $93.17 | $93.47 | $93.00 | $93.37 | $85.74 | 5,518 |
2019-06-18 | $92.55 | $93.67 | $92.55 | $93.17 | $85.55 | 6,767 |
2019-06-17 | $92.44 | $92.89 | $92.42 | $92.42 | $84.86 | 8,858 |
2019-06-14 | $92.47 | $92.76 | $92.44 | $92.57 | $85.00 | 9,374 |
2019-06-13 | $93.32 | $93.32 | $92.41 | $92.59 | $85.02 | 10,321 |
2019-06-12 | $92.03 | $92.32 | $91.87 | $92.10 | $84.57 | 7,359 |
2019-06-11 | $93.31 | $93.31 | $91.66 | $91.83 | $84.32 | 35,240 |
2019-06-10 | $92.23 | $92.46 | $91.84 | $92.00 | $84.48 | 11,262 |
2019-06-07 | $91.49 | $91.98 | $91.49 | $91.64 | $84.14 | 8,787 |
2019-06-06 | $91.63 | $91.63 | $90.68 | $91.46 | $83.98 | 9,033 |
2019-06-05 | $91.73 | $91.73 | $90.94 | $91.45 | $83.97 | 8,286 |
2019-06-04 | $90.85 | $91.38 | $90.23 | $91.38 | $83.91 | 24,429 |
2019-06-03 | $89.34 | $89.94 | $89.21 | $89.73 | $82.39 | 9,234 |
2019-05-31 | $88.90 | $89.20 | $88.71 | $89.07 | $81.79 | 14,339 |
2019-05-30 | $90.06 | $90.62 | $89.35 | $89.62 | $82.29 | 11,023 |
2019-05-29 | $90.51 | $90.51 | $89.67 | $89.99 | $82.63 | 8,913 |
2019-05-28 | $91.43 | $91.52 | $90.68 | $90.77 | $83.35 | 14,572 |
2019-05-24 | $91.07 | $91.36 | $90.90 | $91.20 | $83.74 | 9,253 |
2019-05-23 | $91.61 | $91.61 | $90.43 | $90.80 | $83.38 | 50,377 |
2019-05-22 | $92.53 | $92.53 | $91.96 | $92.08 | $84.55 | 9,023 |
2019-05-21 | $92.61 | $92.85 | $92.35 | $92.74 | $85.16 | 10,254 |
2019-05-20 | $91.97 | $92.31 | $91.78 | $91.91 | $84.39 | 6,630 |
2019-05-17 | $92.64 | $92.81 | $92.12 | $92.31 | $84.76 | 5,464 |
2019-05-16 | $92.79 | $93.33 | $92.79 | $93.04 | $85.43 | 11,405 |
2019-05-15 | $92.33 | $92.67 | $91.98 | $92.58 | $85.01 | 22,266 |
2019-05-14 | $91.85 | $92.75 | $91.73 | $92.51 | $84.95 | 5,806 |
2019-05-13 | $92.79 | $92.79 | $91.67 | $91.91 | $84.39 | 9,197 |
2019-05-10 | $92.82 | $93.59 | $92.82 | $93.51 | $85.86 | 6,632 |
2019-05-09 | $93.17 | $93.54 | $92.49 | $93.41 | $85.77 | 4,745 |
2019-05-08 | $93.79 | $94.06 | $93.37 | $93.37 | $85.74 | 20,170 |
2019-05-07 | $94.75 | $94.75 | $93.28 | $93.76 | $86.09 | 10,951 |
2019-05-06 | $93.93 | $95.42 | $93.61 | $95.35 | $87.55 | 6,780 |
2019-05-03 | $93.96 | $95.08 | $93.96 | $95.05 | $87.28 | 6,365 |
2019-05-02 | $93.90 | $93.96 | $93.12 | $93.72 | $86.06 | 8,359 |
2019-05-01 | $94.03 | $94.25 | $93.41 | $93.41 | $85.77 | 17,372 |
2019-04-30 | $94.39 | $94.39 | $93.65 | $94.11 | $86.41 | 21,267 |
2019-04-29 | $94.11 | $94.63 | $94.11 | $94.32 | $86.61 | 5,539 |
2019-04-26 | $93.38 | $94.11 | $93.26 | $94.11 | $86.41 | 9,128 |
2019-04-25 | $94.07 | $94.07 | $92.66 | $93.17 | $85.55 | 8,299 |
2019-04-24 | $93.81 | $94.21 | $93.58 | $94.07 | $86.38 | 12,117 |
2019-04-23 | $92.65 | $93.67 | $92.65 | $93.35 | $85.72 | 11,571 |
2019-04-22 | $93.11 | $93.11 | $91.94 | $92.29 | $84.74 | 11,442 |
2019-04-18 | $92.81 | $93.26 | $92.81 | $92.92 | $85.32 | 5,479 |
2019-04-17 | $93.83 | $93.83 | $92.70 | $93.17 | $85.55 | 9,441 |
2019-04-16 | $93.44 | $93.50 | $93.10 | $93.39 | $85.76 | 6,636 |
2019-04-15 | $93.86 | $93.86 | $93.07 | $93.21 | $85.59 | 5,586 |
2019-04-12 | $93.87 | $93.87 | $93.26 | $93.64 | $85.98 | 6,178 |
2019-04-11 | $93.50 | $93.50 | $93.12 | $93.21 | $85.59 | 6,935 |
2019-04-10 | $92.54 | $93.33 | $92.48 | $93.33 | $85.70 | 8,068 |
2019-04-09 | $92.94 | $92.94 | $92.23 | $92.23 | $84.69 | 5,420 |
2019-04-08 | $93.20 | $93.20 | $92.69 | $93.17 | $85.55 | 6,804 |
2019-04-05 | $92.43 | $93.20 | $92.43 | $93.09 | $85.48 | 8,814 |
2019-04-04 | $91.85 | $92.56 | $91.85 | $92.43 | $84.87 | 12,936 |
2019-04-03 | $92.51 | $92.51 | $91.85 | $91.98 | $84.46 | 14,448 |
2019-04-02 | $92.06 | $92.06 | $91.62 | $91.85 | $84.34 | 6,591 |
2019-04-01 | $91.74 | $92.40 | $91.62 | $92.39 | $84.84 | 12,374 |
2019-03-29 | $91.83 | $91.96 | $91.30 | $91.49 | $84.01 | 9,539 |
2019-03-28 | $91.05 | $91.56 | $90.87 | $91.53 | $84.05 | 9,513 |
2019-03-27 | $90.83 | $91.29 | $90.32 | $90.99 | $83.55 | 10,869 |
2019-03-26 | $90.15 | $91.02 | $90.15 | $90.83 | $83.40 | 14,281 |
2019-03-25 | $89.32 | $90.08 | $88.73 | $89.93 | $82.58 | 9,932 |
2019-03-22 | $91.19 | $91.19 | $89.33 | $89.33 | $82.03 | 9,837 |
2019-03-21 | $90.40 | $92.08 | $90.40 | $91.64 | $84.15 | 16,412 |
2019-03-20 | $91.35 | $91.64 | $90.86 | $90.92 | $83.49 | 7,889 |
2019-03-19 | $92.09 | $92.44 | $91.44 | $91.44 | $83.96 | 22,649 |
2019-03-18 | $91.65 | $92.43 | $91.65 | $92.09 | $84.56 | 9,429 |
2019-03-15 | $91.83 | $92.43 | $91.66 | $91.71 | $84.21 | 6,172 |
2019-03-14 | $92.24 | $92.49 | $92.11 | $92.22 | $84.28 | 8,452 |
2019-03-13 | $92.18 | $92.79 | $92.18 | $92.25 | $84.31 | 17,447 |
2019-03-12 | $92.52 | $92.52 | $92.01 | $92.16 | $84.23 | 8,356 |
2019-03-11 | $91.52 | $92.14 | $91.40 | $92.14 | $84.21 | 3,891 |
2019-03-08 | $91.08 | $91.22 | $90.86 | $91.11 | $83.27 | 6,945 |
2019-03-07 | $91.50 | $91.67 | $90.94 | $90.96 | $83.13 | 12,164 |
2019-03-06 | $92.63 | $92.69 | $91.61 | $91.61 | $83.72 | 6,435 |
2019-03-05 | $93.30 | $93.30 | $92.94 | $92.95 | $84.95 | 14,026 |
2019-03-04 | $93.89 | $93.89 | $92.67 | $93.02 | $85.01 | 18,985 |
2019-03-01 | $93.56 | $93.72 | $92.89 | $93.57 | $85.51 | 16,810 |
2019-02-28 | $93.53 | $93.74 | $93.02 | $93.38 | $85.34 | 29,013 |
2019-02-27 | $93.37 | $93.44 | $92.95 | $93.38 | $85.34 | 10,388 |
2019-02-26 | $94.01 | $94.01 | $93.35 | $93.35 | $85.31 | 15,679 |
2019-02-25 | $95.01 | $95.01 | $94.12 | $94.12 | $86.02 | 9,102 |
2019-02-22 | $94.55 | $94.55 | $93.99 | $94.50 | $86.36 | 8,493 |
2019-02-21 | $93.83 | $93.98 | $93.62 | $93.94 | $85.85 | 14,488 |
2019-02-20 | $94.12 | $94.34 | $93.76 | $94.20 | $86.09 | 21,470 |
2019-02-19 | $93.20 | $94.00 | $93.20 | $93.80 | $85.72 | 6,274 |
2019-02-15 | $93.00 | $93.56 | $92.89 | $93.38 | $85.34 | 16,018 |
2019-02-14 | $92.45 | $92.63 | $92.10 | $92.32 | $84.37 | 8,285 |
2019-02-13 | $92.69 | $92.69 | $92.10 | $92.48 | $84.52 | 50,839 |
2019-02-12 | $92.27 | $92.49 | $92.03 | $92.35 | $84.40 | 12,766 |
2019-02-11 | $91.79 | $91.79 | $91.15 | $91.70 | $83.81 | 12,054 |
2019-02-08 | $90.54 | $91.32 | $90.54 | $91.19 | $83.34 | 9,071 |
2019-02-07 | $90.94 | $91.15 | $90.58 | $90.98 | $83.15 | 29,228 |
2019-02-06 | $91.05 | $91.05 | $90.82 | $90.96 | $83.13 | 11,384 |
2019-02-05 | $91.48 | $91.48 | $90.80 | $91.25 | $83.39 | 12,037 |
2019-02-04 | $90.41 | $91.11 | $89.96 | $91.11 | $83.27 | 12,912 |
2019-02-01 | $90.02 | $90.28 | $89.73 | $90.20 | $82.43 | 12,342 |
2019-01-31 | $89.23 | $90.13 | $89.23 | $90.13 | $82.37 | 46,990 |
2019-01-30 | $88.95 | $89.85 | $88.95 | $89.39 | $81.69 | 21,761 |
2019-01-29 | $88.70 | $89.09 | $88.64 | $88.95 | $81.29 | 15,333 |
2019-01-28 | $88.72 | $88.95 | $88.30 | $88.69 | $81.05 | 20,857 |
2019-01-25 | $88.91 | $89.22 | $88.81 | $89.10 | $81.43 | 17,294 |
2019-01-24 | $87.85 | $88.40 | $87.79 | $88.33 | $80.73 | 8,485 |
2019-01-23 | $88.19 | $88.26 | $87.60 | $87.85 | $80.29 | 7,843 |
2019-01-22 | $88.26 | $88.56 | $87.43 | $87.64 | $80.09 | 8,982 |
2019-01-18 | $88.72 | $89.07 | $88.25 | $88.61 | $80.98 | 14,919 |
2019-01-17 | $87.57 | $88.30 | $87.57 | $88.20 | $80.61 | 8,920 |
2019-01-16 | $87.36 | $87.75 | $87.35 | $87.74 | $80.19 | 15,784 |
2019-01-15 | $86.87 | $87.05 | $86.48 | $86.98 | $79.49 | 17,938 |
2019-01-14 | $87.06 | $87.12 | $86.49 | $86.62 | $79.16 | 10,211 |
2019-01-11 | $86.84 | $87.23 | $86.84 | $87.12 | $79.62 | 7,844 |
2019-01-10 | $86.22 | $87.24 | $86.22 | $87.13 | $79.63 | 30,472 |
2019-01-09 | $87.13 | $87.13 | $86.41 | $86.87 | $79.39 | 11,165 |
2019-01-08 | $85.77 | $86.53 | $85.69 | $86.52 | $79.07 | 36,615 |
2019-01-07 | $84.55 | $85.89 | $84.55 | $85.49 | $78.13 | 134,411 |
2019-01-04 | $83.53 | $84.77 | $83.53 | $84.77 | $77.47 | 8,886 |
2019-01-03 | $82.55 | $83.45 | $82.45 | $82.56 | $75.45 | 20,913 |
2019-01-02 | $82.01 | $83.27 | $82.01 | $83.04 | $75.89 | 17,979 |
2018-12-31 | $83.40 | $83.40 | $82.25 | $82.88 | $75.74 | 41,992 |
2018-12-28 | $82.58 | $83.86 | $82.34 | $83.01 | $75.86 | 44,254 |
2018-12-27 | $81.81 | $82.34 | $80.43 | $82.09 | $75.02 | 36,321 |
2018-12-26 | $79.60 | $82.40 | $79.35 | $82.40 | $75.31 | 17,933 |
2018-12-24 | $81.24 | $81.24 | $79.55 | $79.55 | $72.70 | 19,635 |
2018-12-21 | $82.89 | $83.21 | $81.12 | $81.24 | $74.25 | 18,562 |
2018-12-20 | $84.64 | $84.64 | $82.97 | $83.31 | $75.31 | 23,072 |
2018-12-19 | $85.70 | $86.35 | $84.08 | $84.47 | $76.36 | 12,861 |
2018-12-18 | $86.17 | $86.84 | $85.77 | $86.05 | $77.79 | 20,534 |
2018-12-17 | $87.80 | $87.98 | $85.34 | $85.79 | $77.55 | 18,083 |
2018-12-14 | $87.93 | $88.76 | $87.53 | $87.64 | $79.22 | 38,359 |
2018-12-13 | $89.28 | $89.40 | $88.44 | $88.52 | $80.02 | 10,775 |
2018-12-12 | $89.74 | $90.02 | $89.01 | $89.20 | $80.63 | 7,470 |
2018-12-11 | $89.38 | $89.56 | $88.30 | $88.56 | $80.06 | 12,093 |
2018-12-10 | $89.54 | $89.54 | $87.95 | $88.69 | $80.17 | 20,335 |
2018-12-07 | $90.55 | $90.58 | $88.83 | $89.22 | $80.65 | 9,070 |
2018-12-06 | $88.98 | $90.13 | $88.35 | $90.13 | $81.47 | 27,219 |
2018-12-04 | $92.47 | $92.47 | $89.58 | $89.76 | $81.14 | 7,607 |
2018-12-03 | $92.72 | $92.75 | $92.02 | $92.75 | $83.84 | 7,984 |
2018-11-30 | $91.87 | $92.63 | $91.85 | $92.41 | $83.54 | 6,551 |
2018-11-29 | $92.00 | $92.22 | $91.85 | $92.02 | $83.18 | 6,219 |
2018-11-28 | $91.09 | $92.20 | $90.36 | $92.10 | $83.26 | 6,540 |
2018-11-27 | $91.15 | $91.15 | $90.56 | $90.66 | $81.95 | 8,532 |
2018-11-26 | $91.67 | $91.67 | $90.57 | $91.22 | $82.46 | 6,240 |
2018-11-23 | $90.43 | $91.06 | $89.19 | $90.88 | $82.15 | 1,656 |
2018-11-21 | $90.57 | $91.24 | $90.52 | $90.80 | $82.08 | 3,722 |
2018-11-20 | $90.51 | $91.05 | $90.01 | $90.23 | $81.57 | 5,342 |
2018-11-19 | $91.83 | $92.13 | $91.18 | $91.37 | $82.60 | 3,232 |
2018-11-16 | $91.13 | $92.02 | $91.13 | $92.02 | $83.18 | 5,732 |
2018-11-15 | $90.64 | $91.56 | $90.01 | $91.50 | $82.71 | 5,405 |
2018-11-14 | $91.45 | $92.03 | $90.72 | $91.03 | $82.29 | 8,027 |
2018-11-13 | $91.98 | $92.42 | $91.20 | $91.69 | $82.88 | 5,034 |
2018-11-12 | $92.60 | $92.60 | $91.56 | $91.56 | $82.77 | 4,960 |
2018-11-09 | $92.64 | $92.78 | $91.98 | $92.55 | $83.66 | 3,690 |
2018-11-08 | $92.88 | $93.33 | $92.88 | $93.24 | $84.29 | 3,630 |
2018-11-07 | $92.56 | $92.82 | $92.24 | $92.74 | $83.83 | 6,520 |
2018-11-06 | $91.58 | $92.10 | $91.58 | $92.00 | $83.17 | 4,293 |
2018-11-05 | $91.02 | $91.80 | $91.02 | $91.64 | $82.84 | 9,253 |
2018-11-02 | $91.00 | $91.53 | $90.58 | $91.00 | $82.26 | 6,878 |
2018-11-01 | $90.76 | $91.19 | $90.55 | $90.90 | $82.17 | 5,118 |
2018-10-31 | $90.71 | $90.72 | $90.34 | $90.34 | $81.66 | 6,782 |
2018-10-30 | $89.28 | $90.18 | $89.28 | $90.10 | $81.45 | 11,400 |
2018-10-29 | $89.39 | $90.33 | $88.91 | $89.01 | $80.46 | 7,271 |
2018-10-26 | $89.39 | $89.41 | $88.00 | $88.75 | $80.23 | 9,532 |
2018-10-25 | $88.84 | $90.07 | $88.84 | $89.81 | $81.19 | 11,775 |
2018-10-24 | $90.38 | $90.41 | $88.33 | $88.33 | $79.85 | 7,393 |
2018-10-23 | $90.25 | $90.90 | $89.51 | $90.38 | $81.70 | 7,105 |
2018-10-22 | $91.49 | $91.52 | $90.91 | $90.91 | $82.18 | 3,583 |
2018-10-19 | $92.05 | $92.05 | $90.84 | $91.09 | $82.34 | 5,164 |
2018-10-18 | $92.68 | $92.89 | $91.53 | $91.63 | $82.83 | 9,708 |
2018-10-17 | $92.86 | $92.88 | $92.28 | $92.60 | $83.71 | 3,829 |
2018-10-16 | $91.21 | $92.87 | $91.21 | $92.85 | $83.93 | 6,454 |
2018-10-15 | $90.06 | $91.45 | $90.06 | $91.02 | $82.28 | 6,122 |
2018-10-12 | $91.90 | $91.90 | $89.76 | $90.29 | $81.62 | 15,204 |
2018-10-11 | $92.46 | $92.86 | $91.17 | $91.48 | $82.69 | 12,474 |
2018-10-10 | $94.29 | $94.77 | $92.87 | $92.93 | $84.01 | 7,975 |
2018-10-09 | $94.89 | $94.96 | $94.62 | $94.83 | $85.72 | 2,652 |
2018-10-08 | $94.35 | $94.54 | $94.18 | $94.33 | $85.27 | 4,944 |
2018-10-05 | $94.89 | $94.97 | $93.98 | $94.36 | $85.30 | 22,988 |
2018-10-04 | $95.65 | $95.65 | $94.62 | $94.78 | $85.68 | 8,278 |
2018-10-03 | $95.38 | $95.95 | $95.37 | $95.65 | $86.46 | 3,309 |
2018-10-02 | $95.86 | $95.96 | $95.15 | $95.21 | $86.07 | 19,786 |
2018-10-01 | $97.45 | $97.45 | $95.63 | $95.86 | $86.65 | 16,254 |
2018-09-28 | $96.27 | $96.94 | $96.27 | $96.94 | $87.63 | 3,811 |
2018-09-27 | $96.12 | $96.74 | $96.12 | $96.34 | $87.09 | 8,954 |
2018-09-26 | $97.43 | $97.43 | $96.10 | $96.28 | $87.03 | 8,156 |
2018-09-25 | $97.48 | $97.48 | $96.97 | $97.07 | $87.75 | 4,403 |
2018-09-24 | $98.06 | $98.06 | $96.71 | $97.07 | $87.75 | 6,951 |
2018-09-21 | $97.69 | $98.19 | $97.69 | $97.80 | $88.41 | 5,830 |
2018-09-20 | $97.85 | $98.52 | $97.85 | $98.43 | $88.35 | 5,263 |
2018-09-19 | $98.66 | $98.66 | $97.59 | $97.74 | $87.73 | 5,426 |
2018-09-18 | $98.91 | $98.91 | $98.45 | $98.56 | $88.47 | 3,962 |
2018-09-17 | $99.47 | $99.47 | $98.47 | $98.52 | $88.43 | 4,266 |
2018-09-14 | $98.77 | $99.17 | $98.57 | $99.04 | $88.90 | 4,454 |
2018-09-13 | $99.32 | $99.32 | $98.68 | $98.78 | $88.66 | 6,648 |
2018-09-12 | $99.04 | $99.04 | $98.31 | $98.59 | $88.49 | 7,622 |
2018-09-11 | $98.75 | $99.16 | $98.54 | $98.87 | $88.74 | 8,380 |
2018-09-10 | $99.47 | $99.47 | $98.77 | $98.77 | $88.65 | 10,726 |
2018-09-07 | $99.49 | $99.49 | $98.91 | $99.10 | $88.95 | 5,003 |
2018-09-06 | $100.01 | $100.01 | $99.30 | $99.30 | $89.13 | 5,945 |
2018-09-05 | $99.41 | $99.65 | $98.93 | $99.63 | $89.43 | 7,533 |
2018-09-04 | $99.35 | $99.67 | $98.89 | $99.30 | $89.13 | 4,140 |
2018-08-31 | $99.59 | $99.77 | $99.45 | $99.77 | $89.55 | 4,997 |
2018-08-30 | $99.25 | $99.75 | $99.24 | $99.72 | $89.51 | 2,259 |
2018-08-29 | $99.78 | $99.78 | $99.36 | $99.64 | $89.44 | 9,984 |
2018-08-28 | $99.96 | $99.96 | $99.18 | $99.60 | $89.40 | 4,808 |
2018-08-27 | $100.17 | $100.17 | $99.53 | $99.61 | $89.41 | 6,379 |
2018-08-24 | $99.53 | $99.67 | $99.41 | $99.67 | $89.46 | 2,936 |
2018-08-23 | $99.60 | $99.60 | $99.08 | $99.29 | $89.12 | 4,845 |
2018-08-22 | $99.26 | $99.45 | $99.26 | $99.37 | $89.19 | 2,161 |
2018-08-21 | $99.07 | $99.61 | $98.84 | $99.58 | $89.38 | 6,151 |
2018-08-20 | $98.97 | $98.97 | $98.50 | $98.77 | $88.65 | 4,637 |
2018-08-17 | $98.11 | $98.57 | $97.92 | $98.57 | $88.47 | 4,999 |
2018-08-16 | $97.34 | $98.06 | $97.34 | $98.06 | $88.02 | 4,016 |
2018-08-15 | $97.50 | $97.50 | $96.94 | $97.19 | $87.24 | 7,394 |
2018-08-14 | $97.23 | $97.68 | $97.23 | $97.57 | $87.58 | 3,434 |
2018-08-13 | $97.11 | $97.11 | $96.74 | $96.82 | $86.90 | 5,588 |
2018-08-10 | $96.87 | $97.15 | $96.78 | $96.89 | $86.97 | 6,815 |
2018-08-09 | $97.13 | $97.32 | $97.07 | $97.18 | $87.23 | 4,491 |
2018-08-08 | $96.50 | $96.88 | $96.45 | $96.88 | $86.96 | 3,250 |
2018-08-07 | $97.40 | $97.40 | $96.61 | $96.82 | $86.90 | 6,594 |
2018-08-06 | $96.82 | $97.11 | $96.77 | $97.06 | $87.12 | 4,200 |
2018-08-03 | $97.27 | $97.30 | $96.42 | $96.70 | $86.80 | 5,685 |
2018-08-02 | $96.37 | $97.02 | $96.31 | $96.94 | $87.01 | 5,656 |
2018-08-01 | $96.71 | $96.71 | $95.70 | $96.18 | $86.33 | 5,702 |
2018-07-31 | $95.57 | $96.58 | $95.57 | $96.43 | $86.55 | 13,023 |
2018-07-30 | $96.03 | $96.03 | $95.52 | $95.53 | $85.75 | 2,836 |
2018-07-27 | $97.37 | $97.37 | $95.62 | $95.68 | $85.88 | 7,651 |
2018-07-26 | $96.69 | $97.12 | $96.67 | $97.00 | $87.07 | 5,714 |
2018-07-25 | $96.78 | $96.78 | $96.04 | $96.17 | $86.32 | 7,244 |
2018-07-24 | $97.37 | $97.37 | $96.13 | $96.49 | $86.61 | 6,589 |
2018-07-23 | $96.66 | $96.99 | $96.54 | $96.94 | $87.01 | 10,984 |
2018-07-20 | $97.35 | $97.35 | $96.66 | $96.88 | $86.96 | 5,016 |
2018-07-19 | $96.81 | $97.22 | $96.81 | $97.22 | $87.26 | 4,031 |
2018-07-18 | $96.04 | $96.30 | $96.03 | $96.30 | $86.44 | 4,215 |
2018-07-17 | $96.76 | $96.85 | $96.26 | $96.26 | $86.40 | 7,223 |
2018-07-16 | $96.57 | $96.73 | $96.06 | $96.32 | $86.46 | 7,125 |
2018-07-13 | $96.91 | $97.21 | $96.58 | $96.69 | $86.79 | 16,606 |
2018-07-12 | $96.87 | $97.10 | $96.48 | $96.91 | $86.98 | 7,566 |
2018-07-11 | $97.20 | $97.32 | $96.86 | $96.86 | $86.94 | 3,383 |
2018-07-10 | $98.05 | $98.05 | $97.32 | $97.36 | $87.39 | 3,300 |
2018-07-09 | $97.95 | $97.97 | $97.82 | $97.82 | $87.80 | 5,610 |
2018-07-06 | $97.65 | $97.77 | $97.38 | $97.54 | $87.55 | 9,406 |
2018-07-05 | $96.57 | $97.11 | $96.03 | $96.90 | $86.97 | 9,908 |
2018-07-03 | $96.03 | $96.34 | $96.03 | $96.09 | $86.25 | 15,524 |
2018-07-02 | $94.92 | $95.31 | $94.54 | $95.31 | $85.55 | 146,979 |
2018-06-29 | $95.83 | $95.83 | $95.12 | $95.25 | $85.49 | 11,421 |
2018-06-28 | $95.33 | $95.33 | $94.78 | $95.29 | $85.53 | 64,593 |
2018-06-27 | $96.06 | $96.06 | $95.10 | $95.22 | $85.47 | 3,003 |
2018-06-26 | $95.71 | $96.34 | $95.71 | $96.09 | $86.25 | 3,448 |
2018-06-25 | $96.52 | $96.52 | $95.44 | $95.70 | $85.90 | 30,271 |
2018-06-22 | $96.14 | $96.53 | $96.14 | $96.37 | $86.50 | 5,550 |
2018-06-21 | $96.48 | $96.55 | $96.06 | $96.08 | $86.24 | 13,098 |
2018-06-20 | $96.63 | $96.77 | $96.19 | $96.62 | $86.72 | 5,859 |
2018-06-19 | $95.90 | $96.18 | $95.57 | $95.91 | $86.09 | 7,333 |
2018-06-18 | $94.93 | $95.74 | $94.93 | $95.74 | $85.93 | 4,756 |
2018-06-15 | $94.86 | $95.33 | $94.81 | $95.28 | $85.52 | 2,354 |
2018-06-14 | $95.13 | $95.67 | $95.13 | $95.67 | $85.34 | 4,118 |
2018-06-13 | $95.62 | $95.66 | $95.22 | $95.29 | $85.00 | 4,162 |
2018-06-12 | $96.20 | $96.20 | $95.50 | $95.61 | $85.28 | 4,564 |
2018-06-11 | $96.01 | $96.01 | $95.51 | $95.69 | $85.35 | 3,395 |
2018-06-08 | $95.83 | $95.83 | $95.57 | $95.59 | $85.26 | 3,989 |
2018-06-07 | $95.46 | $95.75 | $95.39 | $95.67 | $85.34 | 3,883 |
2018-06-06 | $95.35 | $95.35 | $95.00 | $95.21 | $84.93 | 5,377 |
2018-06-05 | $94.72 | $95.05 | $94.54 | $95.05 | $84.78 | 5,084 |
2018-06-04 | $94.54 | $94.75 | $94.21 | $94.58 | $84.36 | 5,269 |
2018-06-01 | $94.17 | $94.22 | $94.00 | $94.16 | $83.99 | 7,458 |
2018-05-31 | $94.10 | $94.18 | $93.38 | $93.65 | $83.53 | 4,597 |
2018-05-30 | $93.26 | $94.58 | $93.26 | $94.36 | $84.17 | 3,638 |
2018-05-29 | $93.17 | $93.31 | $92.85 | $93.19 | $83.12 | 8,951 |
2018-05-25 | $93.02 | $93.18 | $93.01 | $93.09 | $83.03 | 4,453 |
2018-05-24 | $93.01 | $93.03 | $92.82 | $92.93 | $82.89 | 5,079 |
2018-05-23 | $92.62 | $93.04 | $92.62 | $92.74 | $82.72 | 8,012 |
2018-05-22 | $92.85 | $93.15 | $92.65 | $92.66 | $82.65 | 5,511 |
2018-05-21 | $92.59 | $92.91 | $92.30 | $92.84 | $82.81 | 5,070 |
2018-05-18 | $91.88 | $92.21 | $91.88 | $92.04 | $82.10 | 4,168 |
2018-05-17 | $91.61 | $92.25 | $91.61 | $92.08 | $82.13 | 14,073 |
2018-05-16 | $91.13 | $91.99 | $91.13 | $91.73 | $81.82 | 2,546 |
2018-05-15 | $91.12 | $91.52 | $91.02 | $91.12 | $81.28 | 7,527 |
2018-05-14 | $91.80 | $92.00 | $91.15 | $91.15 | $81.30 | 7,852 |
2018-05-11 | $91.57 | $92.32 | $91.57 | $91.77 | $81.86 | 13,035 |
2018-05-10 | $91.35 | $92.11 | $91.35 | $91.75 | $81.84 | 8,682 |
2018-05-09 | $90.96 | $91.60 | $90.96 | $91.40 | $81.53 | 4,841 |
2018-05-08 | $90.73 | $91.25 | $90.73 | $91.18 | $81.33 | 4,366 |
2018-05-07 | $90.29 | $91.14 | $90.29 | $90.92 | $81.10 | 6,232 |
2018-05-04 | $89.55 | $90.78 | $89.55 | $90.59 | $80.80 | 5,097 |
2018-05-03 | $89.27 | $89.66 | $88.94 | $89.48 | $79.81 | 5,423 |
2018-05-02 | $89.24 | $90.00 | $89.24 | $89.69 | $80.00 | 5,242 |
2018-05-01 | $89.30 | $89.63 | $88.71 | $89.63 | $79.95 | 5,098 |
2018-04-30 | $90.27 | $90.36 | $89.36 | $89.37 | $79.72 | 7,662 |
2018-04-27 | $90.12 | $90.18 | $89.70 | $90.03 | $80.30 | 6,353 |
2018-04-26 | $89.76 | $90.17 | $89.64 | $89.99 | $80.27 | 2,948 |
2018-04-25 | $89.43 | $89.87 | $89.37 | $89.77 | $80.07 | 9,047 |
2018-04-24 | $90.18 | $90.30 | $89.43 | $89.78 | $80.08 | 5,496 |
2018-04-23 | $89.43 | $90.01 | $89.43 | $89.81 | $80.11 | 4,061 |
2018-04-20 | $89.62 | $90.02 | $89.46 | $89.54 | $79.87 | 12,686 |
2018-04-19 | $90.23 | $90.50 | $89.78 | $90.12 | $80.38 | 8,264 |
2018-04-18 | $90.39 | $90.91 | $90.39 | $90.58 | $80.80 | 8,024 |
2018-04-17 | $90.27 | $90.64 | $90.25 | $90.46 | $80.69 | 17,980 |
2018-04-16 | $89.49 | $90.07 | $89.49 | $90.07 | $80.34 | 6,069 |
2018-04-13 | $88.94 | $89.13 | $88.78 | $88.93 | $79.32 | 5,027 |
2018-04-12 | $89.38 | $89.41 | $89.09 | $89.19 | $79.56 | 6,408 |
2018-04-11 | $88.73 | $89.35 | $88.73 | $89.10 | $79.48 | 8,482 |
2018-04-10 | $88.83 | $89.43 | $88.83 | $89.37 | $79.72 | 5,037 |
2018-04-09 | $88.64 | $89.29 | $88.30 | $88.30 | $78.76 | 5,792 |
2018-04-06 | $89.57 | $89.57 | $88.02 | $88.23 | $78.70 | 11,777 |
2018-04-05 | $89.15 | $89.45 | $89.15 | $89.45 | $79.79 | 4,130 |
2018-04-04 | $87.45 | $89.03 | $87.18 | $89.03 | $79.41 | 37,411 |
2018-04-03 | $87.52 | $88.31 | $87.52 | $88.11 | $78.59 | 6,245 |
2018-04-02 | $88.08 | $88.47 | $86.59 | $87.23 | $77.81 | 8,923 |
2018-03-29 | $88.55 | $89.21 | $88.55 | $88.76 | $79.17 | 4,171 |
2018-03-28 | $87.77 | $88.49 | $87.77 | $88.06 | $78.55 | 4,868 |
2018-03-27 | $88.23 | $88.84 | $87.47 | $87.47 | $78.02 | 5,720 |
2018-03-26 | $88.09 | $88.40 | $87.26 | $88.40 | $78.85 | 4,545 |
2018-03-23 | $88.85 | $88.85 | $86.98 | $86.98 | $77.58 | 6,249 |
2018-03-22 | $89.32 | $89.95 | $88.60 | $88.60 | $79.03 | 6,191 |
2018-03-21 | $89.57 | $90.34 | $89.57 | $89.98 | $80.26 | 8,120 |
2018-03-20 | $90.28 | $90.28 | $89.73 | $89.95 | $80.23 | 3,909 |
2018-03-19 | $90.41 | $90.41 | $89.31 | $89.84 | $80.14 | 17,346 |
2018-03-16 | $90.12 | $90.69 | $90.12 | $90.67 | $80.88 | 7,083 |
2018-03-15 | $90.54 | $90.70 | $90.11 | $90.30 | $80.17 | 3,132 |
2018-03-14 | $91.11 | $91.11 | $90.49 | $90.52 | $80.37 | 10,573 |
2018-03-13 | $91.51 | $91.62 | $90.79 | $90.86 | $80.67 | 7,741 |
2018-03-12 | $91.17 | $91.47 | $90.92 | $91.32 | $81.08 | 9,909 |
2018-03-09 | $90.25 | $90.87 | $89.86 | $90.87 | $80.68 | 14,394 |
2018-03-08 | $90.11 | $90.11 | $89.51 | $89.74 | $79.67 | 4,212 |
2018-03-07 | $88.80 | $90.20 | $88.80 | $90.20 | $80.08 | 6,030 |
2018-03-06 | $88.80 | $89.34 | $88.43 | $89.28 | $79.27 | 12,770 |
2018-03-05 | $87.49 | $88.60 | $87.49 | $88.60 | $78.66 | 12,379 |
2018-03-02 | $86.02 | $87.68 | $86.02 | $87.68 | $77.85 | 3,958 |
2018-03-01 | $86.85 | $87.55 | $86.56 | $86.82 | $77.08 | 9,218 |
2018-02-28 | $88.46 | $88.83 | $87.53 | $87.53 | $77.71 | 11,603 |
2018-02-27 | $89.46 | $89.64 | $88.25 | $88.45 | $78.53 | 8,977 |
2018-02-26 | $89.08 | $89.41 | $88.60 | $89.41 | $79.38 | 11,260 |
2018-02-23 | $88.70 | $88.86 | $88.20 | $88.86 | $78.89 | 9,396 |
2018-02-22 | $88.70 | $88.72 | $87.89 | $88.08 | $78.20 | 7,894 |
2018-02-21 | $88.21 | $89.12 | $88.21 | $88.61 | $78.67 | 10,291 |
2018-02-20 | $88.86 | $89.14 | $87.94 | $88.01 | $78.14 | 325,356 |
2018-02-16 | $88.61 | $89.33 | $88.61 | $89.26 | $79.25 | 8,025 |
2018-02-15 | $88.04 | $88.60 | $87.96 | $88.51 | $78.58 | 43,879 |
2018-02-14 | $86.11 | $87.83 | $86.11 | $87.83 | $77.98 | 5,818 |
2018-02-13 | $86.16 | $86.91 | $86.16 | $86.91 | $77.16 | 8,627 |
2018-02-12 | $86.27 | $87.12 | $85.72 | $86.74 | $77.01 | 9,523 |
2018-02-09 | $85.57 | $86.32 | $84.63 | $85.67 | $76.06 | 34,803 |
2018-02-08 | $87.76 | $87.76 | $85.79 | $85.79 | $76.17 | 10,991 |
2018-02-07 | $87.33 | $87.86 | $87.12 | $87.37 | $77.57 | 101,740 |
2018-02-06 | $85.12 | $87.66 | $85.00 | $87.54 | $77.72 | 33,765 |
2018-02-05 | $89.38 | $89.86 | $86.44 | $86.44 | $76.74 | 20,363 |
2018-02-02 | $90.38 | $90.67 | $89.82 | $89.98 | $79.89 | 15,856 |
2018-02-01 | $90.85 | $91.33 | $90.50 | $91.21 | $80.98 | 14,195 |
2018-01-31 | $91.76 | $91.88 | $91.03 | $91.11 | $80.89 | 17,704 |
2018-01-30 | $91.23 | $91.79 | $91.23 | $91.57 | $81.30 | 11,971 |
2018-01-29 | $92.47 | $92.78 | $92.07 | $92.07 | $81.74 | 13,226 |
2018-01-26 | $93.35 | $93.35 | $92.39 | $92.86 | $82.44 | 25,981 |
2018-01-25 | $92.86 | $93.05 | $92.43 | $93.05 | $82.61 | 18,392 |
2018-01-24 | $93.45 | $93.49 | $92.70 | $92.70 | $82.30 | 12,827 |
2018-01-23 | $93.08 | $93.61 | $92.97 | $93.21 | $82.76 | 18,021 |
2018-01-22 | $93.32 | $93.32 | $92.88 | $93.31 | $82.84 | 11,006 |
2018-01-19 | $92.01 | $93.07 | $92.01 | $93.02 | $82.59 | 37,671 |
2018-01-18 | $93.00 | $93.00 | $92.12 | $92.16 | $81.82 | 27,530 |
2018-01-17 | $92.76 | $93.10 | $92.28 | $92.89 | $82.47 | 18,243 |
2018-01-16 | $93.37 | $93.58 | $92.19 | $92.31 | $81.96 | 14,111 |
2018-01-12 | $92.68 | $93.23 | $92.38 | $92.53 | $82.15 | 37,952 |
2018-01-11 | $91.60 | $92.69 | $91.60 | $92.68 | $82.29 | 26,574 |
2018-01-10 | $91.50 | $91.52 | $90.81 | $91.24 | $81.01 | 38,625 |
2018-01-09 | $92.09 | $92.09 | $91.44 | $91.49 | $81.23 | 14,372 |
2018-01-08 | $91.51 | $91.86 | $91.16 | $91.76 | $81.47 | 15,567 |
2018-01-05 | $91.33 | $91.59 | $90.95 | $91.36 | $81.11 | 114,118 |
2018-01-04 | $91.97 | $91.97 | $91.29 | $91.29 | $81.05 | 19,496 |
2018-01-03 | $91.25 | $91.52 | $91.05 | $91.29 | $81.05 | 47,398 |
2018-01-02 | $91.89 | $91.89 | $91.16 | $91.56 | $81.29 | 47,459 |
2017-12-29 | $92.00 | $92.00 | $91.35 | $91.35 | $81.10 | 81,958 |
2017-12-28 | $91.58 | $91.93 | $91.42 | $91.92 | $81.61 | 29,965 |
2017-12-27 | $91.34 | $91.99 | $91.34 | $91.56 | $81.29 | 52,787 |
2017-12-26 | $91.59 | $91.75 | $91.34 | $91.61 | $81.34 | 24,402 |
2017-12-22 | $92.03 | $92.03 | $91.48 | $91.56 | $81.29 | 27,644 |
2017-12-21 | $91.69 | $92.03 | $91.62 | $91.84 | $81.54 | 18,250 |
2017-12-20 | $91.52 | $91.83 | $91.42 | $91.54 | $81.27 | 39,478 |
2017-12-19 | $93.03 | $93.03 | $91.47 | $91.55 | $81.28 | 11,190 |
2017-12-18 | $93.36 | $93.36 | $92.20 | $92.43 | $82.06 | 183,586 |
2017-12-15 | $91.89 | $92.24 | $91.02 | $91.77 | $81.48 | 32,788 |
2017-12-14 | $97.31 | $97.31 | $96.13 | $96.22 | $80.31 | 4,096 |
2017-12-13 | $96.41 | $97.62 | $96.41 | $97.16 | $81.10 | 14,017 |
2017-12-12 | $97.43 | $97.43 | $96.71 | $96.71 | $80.72 | 28,183 |
2017-12-11 | $97.48 | $97.48 | $96.71 | $96.82 | $80.81 | 216,807 |
2017-12-08 | $97.81 | $97.81 | $97.17 | $97.18 | $81.11 | 6,701 |
2017-12-07 | $97.69 | $97.74 | $97.24 | $97.39 | $81.29 | 9,755 |
2017-12-06 | $97.66 | $97.66 | $97.29 | $97.42 | $81.31 | 3,130 |
2017-12-05 | $98.73 | $98.81 | $97.90 | $97.90 | $81.71 | 7,197 |
2017-12-04 | $99.21 | $99.77 | $98.71 | $98.71 | $82.39 | 8,383 |
2017-12-01 | $99.24 | $99.24 | $96.55 | $98.45 | $82.17 | 33,605 |
2017-11-30 | $100.14 | $100.14 | $98.73 | $98.88 | $82.53 | 9,111 |
2017-11-29 | $98.49 | $99.52 | $98.49 | $99.47 | $83.02 | 9,021 |
2017-11-28 | $97.73 | $98.50 | $97.43 | $98.50 | $82.21 | 5,472 |
2017-11-27 | $97.26 | $97.37 | $97.00 | $97.00 | $80.96 | 7,886 |
2017-11-24 | $97.38 | $97.38 | $97.11 | $97.13 | $81.07 | 1,060 |
2017-11-22 | $97.87 | $97.87 | $97.40 | $97.41 | $81.30 | 18,200 |
2017-11-21 | $97.00 | $97.45 | $96.98 | $97.43 | $81.32 | 12,366 |
2017-11-20 | $95.80 | $96.58 | $95.80 | $96.58 | $80.61 | 5,625 |
2017-11-17 | $95.59 | $96.14 | $95.40 | $96.09 | $80.20 | 5,466 |
2017-11-16 | $95.50 | $95.88 | $95.50 | $95.70 | $79.88 | 43,829 |
2017-11-15 | $94.56 | $95.01 | $94.49 | $94.60 | $78.96 | 51,321 |
2017-11-14 | $94.19 | $95.07 | $94.19 | $95.06 | $79.34 | 9,651 |
2017-11-13 | $94.31 | $94.87 | $93.80 | $94.84 | $79.16 | 6,615 |
2017-11-10 | $94.17 | $94.91 | $94.17 | $94.57 | $78.93 | 6,529 |
2017-11-09 | $93.93 | $94.70 | $93.88 | $94.62 | $78.98 | 17,088 |
2017-11-08 | $94.44 | $94.85 | $94.15 | $94.77 | $79.10 | 25,468 |
2017-11-07 | $95.42 | $95.51 | $94.60 | $94.80 | $79.13 | 60,009 |
2017-11-06 | $95.68 | $95.82 | $95.55 | $95.66 | $79.84 | 15,053 |
2017-11-03 | $96.12 | $96.12 | $95.60 | $95.69 | $79.87 | 28,053 |
2017-11-02 | $95.86 | $96.35 | $95.64 | $96.23 | $80.32 | 21,937 |
2017-11-01 | $96.29 | $96.48 | $95.10 | $95.67 | $79.85 | 16,126 |
2017-10-31 | $95.99 | $96.34 | $95.59 | $96.11 | $80.22 | 6,167 |
2017-10-30 | $96.96 | $96.96 | $95.23 | $95.36 | $79.59 | 8,786 |
2017-10-27 | $96.98 | $97.07 | $96.09 | $96.86 | $80.84 | 11,190 |
2017-10-26 | $96.85 | $96.86 | $96.50 | $96.50 | $80.54 | 8,437 |
2017-10-25 | $96.55 | $96.92 | $96.05 | $96.55 | $80.59 | 6,466 |
2017-10-24 | $97.51 | $97.51 | $96.86 | $96.96 | $80.93 | 7,837 |
2017-10-23 | $97.73 | $97.73 | $96.80 | $96.86 | $80.84 | 4,510 |
2017-10-20 | $97.65 | $97.65 | $97.21 | $97.21 | $81.14 | 7,825 |
2017-10-19 | $96.73 | $97.12 | $96.60 | $97.02 | $80.98 | 9,352 |
2017-10-18 | $97.26 | $97.44 | $96.93 | $97.36 | $81.26 | 4,497 |
2017-10-17 | $96.91 | $97.39 | $96.77 | $96.77 | $80.77 | 5,169 |
2017-10-16 | $97.48 | $97.52 | $97.03 | $97.15 | $81.09 | 5,389 |
2017-10-13 | $97.54 | $97.54 | $97.09 | $97.24 | $81.16 | 7,189 |
2017-10-12 | $97.72 | $97.72 | $96.89 | $97.23 | $81.15 | 19,916 |
2017-10-11 | $97.34 | $97.47 | $97.16 | $97.34 | $81.25 | 3,709 |
2017-10-10 | $96.76 | $97.23 | $96.76 | $97.16 | $81.10 | 3,865 |
2017-10-09 | $97.18 | $97.18 | $96.69 | $96.86 | $80.84 | 2,648 |
2017-10-06 | $97.08 | $97.08 | $96.67 | $96.96 | $80.92 | 3,989 |
2017-10-05 | $97.20 | $97.43 | $96.89 | $97.23 | $81.15 | 4,176 |
2017-10-04 | $97.21 | $97.21 | $96.59 | $96.89 | $80.87 | 6,250 |
2017-10-03 | $96.53 | $97.01 | $96.53 | $96.83 | $80.82 | 8,549 |
2017-10-02 | $95.54 | $96.71 | $95.54 | $96.71 | $80.72 | 4,617 |
2017-09-29 | $95.68 | $95.99 | $95.68 | $95.78 | $79.94 | 8,524 |
2017-09-28 | $95.60 | $95.93 | $95.13 | $95.92 | $80.06 | 4,996 |
2017-09-27 | $94.35 | $95.82 | $94.21 | $95.74 | $79.91 | 9,648 |
2017-09-26 | $93.50 | $94.39 | $93.50 | $94.30 | $78.71 | 10,498 |
2017-09-25 | $93.61 | $93.93 | $93.39 | $93.59 | $78.11 | 19,423 |
2017-09-22 | $93.18 | $93.57 | $93.06 | $93.50 | $78.04 | 7,525 |
2017-09-21 | $93.39 | $93.39 | $93.01 | $93.20 | $77.79 | 53,260 |
2017-09-20 | $92.72 | $93.36 | $92.66 | $93.27 | $77.85 | 10,340 |
2017-09-19 | $92.54 | $92.93 | $92.54 | $92.71 | $77.38 | 6,172 |
2017-09-18 | $92.50 | $92.82 | $92.43 | $92.82 | $77.47 | 3,956 |
2017-09-15 | $91.91 | $92.13 | $91.71 | $92.09 | $76.87 | 6,452 |
2017-09-14 | $92.01 | $92.52 | $92.01 | $92.35 | $76.61 | 4,456 |
2017-09-13 | $92.19 | $92.45 | $92.00 | $92.27 | $76.55 | 4,024 |
2017-09-12 | $92.18 | $92.28 | $92.10 | $92.26 | $76.53 | 3,321 |
2017-09-11 | $91.42 | $91.86 | $91.42 | $91.86 | $76.20 | 2,529 |
2017-09-08 | $90.08 | $90.84 | $90.08 | $90.81 | $75.33 | 5,554 |
2017-09-07 | $90.81 | $90.81 | $90.20 | $90.20 | $74.83 | 2,426 |
2017-09-06 | $90.88 | $91.22 | $90.81 | $90.99 | $75.48 | 4,668 |
2017-09-05 | $91.43 | $91.87 | $90.59 | $90.61 | $75.17 | 4,621 |
2017-09-01 | $91.11 | $91.82 | $91.11 | $91.82 | $76.17 | 9,469 |
2017-08-31 | $91.10 | $91.51 | $91.06 | $91.33 | $75.77 | 7,991 |
2017-08-30 | $89.99 | $90.64 | $89.99 | $90.48 | $75.06 | 6,094 |
2017-08-29 | $90.17 | $90.39 | $89.79 | $90.26 | $74.88 | 13,181 |
2017-08-28 | $90.62 | $90.62 | $90.04 | $90.58 | $75.14 | 5,346 |
2017-08-25 | $90.41 | $90.62 | $89.93 | $90.62 | $75.18 | 4,986 |
2017-08-24 | $89.88 | $90.24 | $89.69 | $89.93 | $74.60 | 6,432 |
2017-08-23 | $89.69 | $90.06 | $89.62 | $89.83 | $74.52 | 3,752 |
2017-08-22 | $89.33 | $89.96 | $89.33 | $89.87 | $74.56 | 4,191 |
2017-08-21 | $89.18 | $89.50 | $88.95 | $89.31 | $74.09 | 5,790 |
2017-08-18 | $88.69 | $89.47 | $88.69 | $89.35 | $74.12 | 5,136 |
2017-08-17 | $90.18 | $90.45 | $89.41 | $89.49 | $74.24 | 18,067 |
2017-08-16 | $90.41 | $90.88 | $90.41 | $90.65 | $75.20 | 3,211 |
2017-08-15 | $91.15 | $91.15 | $90.52 | $90.70 | $75.24 | 4,051 |
2017-08-14 | $90.33 | $91.35 | $90.33 | $91.34 | $75.78 | 2,655 |
2017-08-11 | $89.91 | $90.18 | $89.63 | $90.10 | $74.74 | 15,873 |
2017-08-10 | $90.78 | $90.95 | $90.14 | $90.14 | $74.78 | 7,029 |
2017-08-09 | $91.71 | $91.71 | $91.14 | $91.16 | $75.63 | 5,231 |
2017-08-08 | $92.40 | $93.02 | $92.21 | $92.39 | $76.65 | 2,506 |
2017-08-07 | $92.26 | $92.40 | $92.02 | $92.10 | $76.41 | 8,006 |
2017-08-04 | $92.28 | $92.50 | $92.13 | $92.36 | $76.62 | 1,399 |
2017-08-03 | $92.23 | $92.25 | $91.77 | $91.92 | $76.25 | 3,061 |
2017-08-02 | $92.85 | $93.03 | $92.24 | $92.24 | $76.52 | 3,265 |
2017-08-01 | $92.90 | $93.23 | $92.90 | $93.19 | $77.31 | 3,787 |
2017-07-31 | $92.81 | $93.11 | $92.63 | $93.07 | $77.20 | 4,200 |
2017-07-28 | $93.16 | $93.20 | $92.69 | $92.91 | $77.07 | 3,866 |
2017-07-27 | $93.78 | $93.78 | $93.01 | $93.11 | $77.24 | 5,500 |
2017-07-26 | $93.65 | $93.83 | $93.48 | $93.73 | $77.76 | 2,044 |
2017-07-25 | $93.38 | $94.07 | $93.33 | $93.64 | $77.68 | 9,197 |
2017-07-24 | $92.74 | $92.96 | $92.57 | $92.96 | $77.12 | 5,100 |
2017-07-21 | $93.03 | $93.53 | $93.03 | $93.11 | $77.24 | 3,362 |
2017-07-20 | $93.20 | $93.49 | $93.12 | $93.34 | $77.43 | 3,855 |
2017-07-19 | $92.65 | $93.07 | $92.60 | $93.02 | $77.17 | 2,799 |
2017-07-18 | $92.52 | $92.52 | $91.94 | $92.28 | $76.55 | 12,633 |
2017-07-17 | $91.91 | $92.74 | $91.91 | $92.37 | $76.63 | 14,277 |
2017-07-14 | $92.00 | $92.56 | $91.84 | $92.34 | $76.61 | 4,364 |
2017-07-13 | $91.77 | $92.01 | $91.47 | $92.01 | $76.33 | 5,834 |
2017-07-12 | $92.05 | $92.46 | $91.81 | $91.95 | $76.28 | 7,424 |
2017-07-11 | $91.56 | $91.56 | $91.17 | $91.40 | $75.83 | 4,028 |
2017-07-10 | $91.69 | $92.06 | $91.34 | $91.34 | $75.77 | 15,724 |
2017-07-07 | $91.23 | $92.12 | $91.23 | $91.95 | $76.28 | 12,743 |
2017-07-06 | $91.71 | $92.04 | $91.00 | $91.00 | $75.49 | 13,123 |
2017-07-05 | $92.98 | $92.98 | $91.85 | $92.05 | $76.37 | 8,526 |
2017-07-03 | $92.20 | $92.93 | $92.20 | $92.90 | $77.07 | 1,969 |
2017-06-30 | $92.19 | $92.30 | $91.97 | $92.30 | $76.57 | 2,132 |
2017-06-29 | $92.77 | $92.77 | $91.55 | $92.29 | $76.56 | 5,708 |
2017-06-28 | $92.07 | $92.80 | $92.07 | $92.44 | $76.69 | 3,648 |
2017-06-27 | $92.03 | $92.05 | $91.52 | $91.59 | $75.98 | 6,858 |
2017-06-26 | $91.89 | $92.15 | $91.44 | $92.06 | $76.37 | 7,373 |
2017-06-23 | $91.45 | $91.58 | $91.13 | $91.58 | $75.97 | 10,905 |
2017-06-22 | $90.74 | $91.28 | $90.74 | $91.28 | $75.72 | 3,689 |
2017-06-21 | $91.99 | $91.99 | $90.95 | $91.13 | $75.60 | 3,166 |
2017-06-20 | $92.28 | $92.28 | $91.52 | $91.59 | $75.98 | 4,958 |
2017-06-19 | $92.65 | $93.03 | $92.49 | $92.58 | $76.80 | 5,175 |
2017-06-16 | $92.97 | $92.97 | $92.16 | $92.46 | $76.70 | 4,330 |
2017-06-15 | $93.14 | $93.35 | $93.08 | $93.11 | $76.86 | 11,123 |
2017-06-14 | $93.61 | $93.61 | $93.22 | $93.44 | $77.13 | 3,648 |
2017-06-13 | $93.62 | $93.91 | $93.62 | $93.84 | $77.46 | 6,185 |
2017-06-12 | $94.01 | $94.20 | $93.37 | $93.61 | $77.27 | 4,557 |
2017-06-09 | $92.85 | $93.89 | $92.85 | $93.48 | $77.16 | 5,443 |
2017-06-08 | $91.32 | $92.86 | $91.32 | $92.68 | $76.50 | 4,710 |
2017-06-07 | $91.76 | $91.78 | $91.34 | $91.60 | $75.61 | 5,740 |
2017-06-06 | $91.27 | $91.77 | $91.13 | $91.77 | $75.75 | 12,244 |
2017-06-05 | $92.29 | $92.44 | $91.84 | $91.84 | $75.80 | 12,706 |
2017-06-02 | $91.88 | $93.46 | $91.88 | $92.50 | $76.35 | 6,838 |
2017-06-01 | $90.49 | $92.14 | $90.49 | $92.14 | $76.05 | 16,143 |
2017-05-31 | $90.45 | $90.72 | $89.80 | $90.58 | $74.77 | 8,101 |
2017-05-30 | $90.75 | $90.75 | $90.32 | $90.58 | $74.77 | 10,368 |
2017-05-26 | $90.82 | $91.10 | $90.74 | $91.00 | $75.11 | 4,786 |
2017-05-25 | $90.79 | $91.25 | $90.79 | $91.08 | $75.18 | 4,485 |
2017-05-24 | $91.04 | $91.27 | $90.70 | $91.05 | $75.15 | 3,582 |
2017-05-23 | $90.88 | $91.09 | $90.24 | $90.86 | $75.00 | 5,373 |
2017-05-22 | $90.01 | $90.57 | $90.01 | $90.55 | $74.74 | 1,952 |
2017-05-19 | $89.83 | $90.35 | $89.72 | $90.09 | $74.37 | 6,819 |
2017-05-18 | $89.19 | $89.82 | $89.19 | $89.69 | $74.03 | 6,357 |
2017-05-17 | $89.99 | $90.01 | $89.39 | $89.65 | $74.00 | 72,132 |
2017-05-16 | $91.22 | $91.23 | $90.71 | $91.01 | $75.12 | 46,161 |
2017-05-15 | $90.85 | $91.61 | $90.85 | $91.26 | $75.33 | 2,020 |
2017-05-12 | $90.85 | $90.96 | $90.73 | $90.77 | $74.92 | 10,294 |
2017-05-11 | $91.58 | $91.58 | $90.84 | $91.46 | $75.49 | 4,569 |
2017-05-10 | $91.83 | $92.08 | $91.75 | $91.86 | $75.82 | 4,742 |
2017-05-09 | $91.99 | $92.07 | $91.71 | $91.87 | $75.83 | 4,080 |
2017-05-08 | $91.97 | $92.24 | $91.81 | $91.86 | $75.82 | 6,325 |
2017-05-05 | $91.58 | $92.16 | $91.58 | $92.07 | $76.00 | 2,914 |
2017-05-04 | $92.02 | $92.02 | $91.35 | $91.79 | $75.77 | 3,094 |
2017-05-03 | $92.26 | $92.34 | $91.89 | $92.19 | $76.10 | 5,638 |
2017-05-02 | $92.97 | $93.03 | $92.49 | $92.73 | $76.54 | 14,090 |
2017-05-01 | $92.91 | $93.29 | $92.59 | $92.89 | $76.67 | 6,604 |
2017-04-28 | $93.39 | $93.39 | $92.77 | $92.96 | $76.73 | 12,615 |
2017-04-27 | $94.70 | $94.70 | $94.07 | $94.12 | $77.69 | 7,471 |
2017-04-26 | $93.73 | $94.67 | $93.63 | $94.65 | $78.13 | 2,536 |
2017-04-25 | $93.29 | $94.03 | $93.29 | $93.81 | $77.43 | 4,358 |
2017-04-24 | $93.04 | $93.18 | $92.85 | $92.89 | $76.67 | 3,820 |
2017-04-21 | $91.99 | $92.37 | $91.95 | $92.27 | $76.16 | 7,955 |
2017-04-20 | $91.36 | $92.17 | $91.31 | $92.15 | $76.06 | 5,061 |
2017-04-19 | $90.97 | $91.56 | $90.97 | $91.25 | $75.32 | 5,080 |
2017-04-18 | $90.85 | $90.99 | $90.40 | $90.99 | $75.11 | 8,232 |
2017-04-17 | $90.03 | $90.84 | $89.85 | $90.83 | $74.97 | 5,488 |
2017-04-13 | $90.35 | $90.48 | $89.77 | $89.80 | $74.12 | 6,346 |
2017-04-12 | $91.72 | $91.72 | $90.50 | $90.74 | $74.90 | 24,848 |
2017-04-11 | $90.19 | $91.59 | $90.19 | $91.59 | $75.60 | 7,112 |
2017-04-10 | $90.65 | $90.84 | $90.16 | $90.51 | $74.71 | 5,473 |
2017-04-07 | $90.38 | $90.55 | $90.31 | $90.50 | $74.70 | 3,978 |
2017-04-06 | $89.68 | $90.55 | $89.67 | $90.55 | $74.74 | 8,240 |
2017-04-05 | $91.09 | $91.15 | $89.63 | $89.63 | $73.98 | 5,032 |
2017-04-04 | $90.82 | $90.94 | $90.55 | $90.55 | $74.74 | 7,358 |
2017-04-03 | $91.37 | $91.37 | $90.40 | $90.40 | $74.62 | 8,256 |
2017-03-31 | $91.89 | $92.14 | $91.43 | $91.55 | $75.57 | 106,400 |
2017-03-30 | $90.15 | $91.73 | $90.15 | $91.59 | $75.60 | 9,310 |
2017-03-29 | $90.02 | $90.49 | $89.96 | $90.49 | $74.69 | 4,225 |
2017-03-28 | $89.39 | $90.44 | $89.00 | $90.44 | $74.65 | 12,190 |
2017-03-27 | $88.23 | $89.72 | $88.22 | $89.72 | $74.06 | 7,521 |
2017-03-24 | $89.55 | $90.10 | $89.55 | $89.59 | $73.95 | 4,630 |
2017-03-23 | $89.28 | $90.01 | $89.25 | $89.30 | $73.71 | 3,528 |
2017-03-22 | $88.94 | $88.94 | $88.01 | $88.64 | $73.16 | 13,795 |
2017-03-21 | $91.95 | $91.95 | $89.55 | $89.55 | $73.92 | 12,432 |
2017-03-20 | $92.75 | $92.75 | $91.70 | $91.82 | $75.79 | 5,900 |
2017-03-17 | $92.24 | $92.85 | $91.42 | $92.85 | $76.64 | 7,300 |
2017-03-16 | $92.25 | $92.38 | $92.01 | $92.13 | $75.75 | 12,838 |
2017-03-15 | $91.54 | $92.00 | $91.43 | $91.98 | $75.63 | 10,364 |
2017-03-14 | $90.48 | $91.12 | $90.48 | $91.02 | $74.84 | 6,008 |
2017-03-13 | $90.54 | $91.42 | $90.54 | $91.22 | $75.00 | 10,017 |
2017-03-10 | $91.43 | $91.43 | $90.36 | $90.74 | $74.61 | 4,811 |
2017-03-09 | $90.90 | $91.14 | $90.21 | $90.37 | $74.31 | 5,380 |
2017-03-08 | $91.49 | $92.10 | $91.00 | $91.04 | $74.86 | 19,245 |
2017-03-07 | $91.71 | $91.91 | $91.23 | $91.35 | $75.11 | 22,837 |
2017-03-06 | $92.24 | $92.24 | $91.48 | $92.00 | $75.64 | 8,689 |
2017-03-03 | $92.85 | $92.85 | $91.98 | $92.53 | $76.08 | 26,854 |
2017-03-02 | $94.06 | $94.06 | $92.52 | $92.55 | $76.10 | 8,719 |
2017-03-01 | $93.17 | $94.11 | $93.17 | $93.91 | $77.22 | 35,880 |
2017-02-28 | $92.80 | $92.99 | $91.81 | $92.11 | $75.74 | 11,932 |
2017-02-27 | $92.97 | $93.49 | $92.96 | $93.49 | $76.87 | 11,359 |
2017-02-24 | $92.71 | $93.14 | $92.58 | $92.89 | $76.38 | 24,262 |
2017-02-23 | $93.51 | $93.62 | $92.80 | $93.45 | $76.84 | 9,374 |
2017-02-22 | $93.21 | $93.64 | $93.21 | $93.52 | $76.90 | 6,484 |
2017-02-21 | $93.55 | $93.83 | $93.23 | $93.83 | $77.15 | 9,768 |
2017-02-17 | $93.53 | $93.53 | $92.61 | $93.20 | $76.63 | 20,948 |
2017-02-16 | $93.09 | $93.41 | $92.67 | $93.41 | $76.81 | 9,454 |
2017-02-15 | $92.28 | $93.27 | $92.28 | $93.26 | $76.68 | 20,033 |
2017-02-14 | $92.01 | $92.73 | $91.99 | $92.61 | $76.15 | 70,526 |
2017-02-13 | $92.59 | $92.73 | $92.07 | $92.25 | $75.85 | 13,708 |
2017-02-10 | $91.31 | $92.08 | $91.21 | $92.08 | $75.71 | 11,431 |
2017-02-09 | $90.59 | $91.39 | $90.25 | $91.39 | $75.14 | 17,855 |
2017-02-08 | $90.69 | $90.69 | $89.72 | $90.31 | $74.26 | 12,120 |
2017-02-07 | $91.51 | $91.51 | $90.67 | $90.94 | $74.77 | 9,208 |
2017-02-06 | $92.08 | $92.08 | $91.03 | $91.23 | $75.01 | 7,698 |
2017-02-03 | $91.37 | $92.06 | $91.32 | $92.02 | $75.66 | 15,771 |
2017-02-02 | $90.97 | $91.21 | $90.49 | $90.74 | $74.61 | 6,580 |
2017-02-01 | $92.21 | $92.40 | $91.02 | $91.37 | $75.13 | 20,163 |
2017-01-31 | $90.71 | $91.45 | $90.60 | $91.41 | $75.16 | 10,296 |
2017-01-30 | $92.24 | $92.24 | $90.67 | $91.22 | $75.00 | 18,751 |
2017-01-27 | $93.06 | $93.06 | $92.25 | $92.61 | $76.15 | 15,102 |
2017-01-26 | $93.23 | $93.23 | $92.42 | $92.93 | $76.41 | 19,127 |
2017-01-25 | $92.48 | $93.20 | $92.48 | $93.14 | $76.58 | 14,216 |
2017-01-24 | $91.13 | $92.24 | $90.89 | $92.11 | $75.74 | 21,383 |
2017-01-23 | $91.16 | $91.16 | $90.40 | $90.91 | $74.75 | 13,207 |
2017-01-20 | $91.31 | $91.60 | $90.96 | $91.29 | $75.06 | 17,208 |
2017-01-19 | $91.49 | $91.49 | $90.56 | $90.96 | $74.79 | 12,511 |
2017-01-18 | $91.50 | $91.74 | $91.13 | $91.74 | $75.43 | 7,464 |
2017-01-17 | $92.60 | $92.60 | $91.02 | $91.23 | $75.01 | 11,643 |
2017-01-13 | $92.50 | $93.22 | $92.50 | $92.94 | $76.42 | 12,978 |
2017-01-12 | $93.04 | $93.04 | $91.18 | $92.04 | $75.68 | 8,708 |
2017-01-11 | $93.02 | $93.26 | $92.75 | $93.26 | $76.68 | 10,829 |
2017-01-10 | $92.00 | $93.06 | $92.00 | $92.94 | $76.42 | 23,800 |
2017-01-09 | $92.97 | $92.97 | $92.01 | $92.11 | $75.74 | 21,620 |
2017-01-06 | $94.00 | $94.00 | $93.00 | $93.21 | $76.64 | 53,461 |
2017-01-05 | $94.66 | $94.66 | $93.29 | $93.73 | $77.07 | 40,774 |
2017-01-04 | $94.35 | $94.95 | $94.24 | $94.95 | $78.07 | 9,863 |
2017-01-03 | $94.72 | $94.72 | $93.37 | $93.97 | $77.27 | 9,434 |
2016-12-30 | $94.19 | $94.19 | $93.43 | $93.43 | $76.82 | 7,727 |
2016-12-29 | $94.11 | $94.33 | $93.50 | $94.19 | $77.45 | 15,886 |
2016-12-28 | $94.97 | $94.97 | $93.75 | $94.19 | $77.45 | 16,525 |
2016-12-27 | $94.48 | $94.71 | $94.37 | $94.65 | $77.83 | 16,297 |
2016-12-23 | $94.17 | $94.17 | $93.60 | $94.09 | $77.36 | 8,553 |
2016-12-22 | $93.89 | $94.28 | $93.42 | $93.80 | $77.13 | 29,439 |
2016-12-21 | $94.69 | $94.69 | $94.19 | $94.33 | $77.56 | 15,799 |
2016-12-20 | $94.17 | $94.74 | $94.11 | $94.74 | $77.90 | 26,325 |
2016-12-19 | $93.46 | $93.88 | $93.06 | $93.88 | $77.19 | 11,893 |
2016-12-16 | $93.82 | $94.30 | $93.08 | $93.48 | $76.86 | 39,994 |
2016-12-15 | $94.53 | $95.29 | $94.19 | $95.16 | $77.13 | 16,774 |
2016-12-14 | $94.84 | $94.98 | $93.89 | $94.15 | $76.31 | 30,811 |
2016-12-13 | $95.53 | $95.53 | $94.55 | $94.98 | $76.98 | 27,389 |
2016-12-12 | $96.06 | $96.06 | $94.60 | $94.90 | $76.92 | 30,264 |
2016-12-09 | $96.38 | $96.38 | $95.44 | $96.10 | $77.89 | 42,026 |
2016-12-08 | $94.81 | $96.04 | $94.39 | $95.82 | $77.66 | 44,451 |
2016-12-07 | $93.41 | $94.50 | $93.34 | $94.46 | $76.56 | 9,522 |
2016-12-06 | $92.75 | $93.29 | $91.97 | $93.29 | $75.61 | 17,746 |
2016-12-05 | $91.76 | $92.45 | $91.65 | $92.13 | $74.67 | 77,108 |
2016-12-02 | $91.72 | $91.72 | $90.76 | $90.83 | $73.62 | 24,587 |
2016-12-01 | $91.61 | $91.61 | $90.96 | $91.34 | $74.03 | 5,455 |
2016-11-30 | $92.57 | $92.57 | $90.92 | $91.17 | $73.89 | 43,342 |
2016-11-29 | $91.83 | $91.92 | $91.46 | $91.46 | $74.13 | 11,124 |
2016-11-28 | $92.15 | $92.15 | $91.06 | $91.06 | $73.80 | 9,566 |
2016-11-25 | $91.88 | $92.09 | $91.68 | $92.09 | $74.64 | 5,855 |
2016-11-23 | $91.20 | $91.79 | $91.20 | $91.55 | $74.20 | 25,361 |
2016-11-22 | $91.01 | $91.32 | $90.54 | $91.22 | $73.93 | 21,594 |
2016-11-21 | $90.51 | $90.55 | $89.77 | $90.20 | $73.11 | 47,291 |
2016-11-18 | $90.03 | $90.10 | $89.60 | $90.07 | $73.00 | 21,543 |
2016-11-17 | $89.17 | $89.68 | $89.17 | $89.48 | $72.52 | 26,587 |
2016-11-16 | $89.11 | $89.11 | $88.62 | $88.78 | $71.96 | 18,689 |
2016-11-15 | $88.88 | $89.22 | $87.84 | $89.08 | $72.20 | 23,554 |
2016-11-14 | $88.88 | $89.35 | $88.00 | $88.81 | $71.98 | 135,761 |
2016-11-11 | $85.62 | $87.36 | $85.44 | $87.18 | $70.66 | 10,310 |
2016-11-10 | $83.93 | $85.34 | $83.93 | $84.97 | $68.87 | 45,090 |
2016-11-09 | $80.94 | $83.66 | $80.70 | $83.65 | $67.80 | 19,131 |
2016-11-08 | $81.25 | $81.65 | $80.86 | $81.10 | $65.73 | 11,943 |
2016-11-07 | $80.93 | $81.18 | $80.85 | $81.15 | $65.77 | 6,449 |
2016-11-04 | $79.45 | $80.03 | $79.29 | $79.55 | $64.47 | 5,954 |
2016-11-03 | $79.07 | $79.62 | $79.04 | $79.28 | $64.26 | 9,457 |
2016-11-02 | $79.68 | $79.68 | $78.80 | $79.04 | $64.06 | 21,696 |
2016-11-01 | $80.94 | $80.94 | $79.36 | $79.64 | $64.55 | 8,951 |
2016-10-31 | $80.41 | $80.82 | $80.25 | $80.75 | $65.44 | 4,019 |
2016-10-28 | $81.54 | $81.54 | $79.68 | $80.12 | $64.93 | 11,583 |
2016-10-27 | $80.83 | $80.83 | $80.00 | $80.13 | $64.94 | 9,350 |
2016-10-26 | $80.47 | $80.77 | $80.11 | $80.29 | $65.07 | 16,474 |
2016-10-25 | $80.45 | $80.68 | $80.27 | $80.55 | $65.28 | 15,495 |
2016-10-24 | $80.89 | $81.26 | $80.67 | $80.91 | $65.58 | 4,296 |
2016-10-21 | $80.38 | $80.38 | $79.73 | $80.17 | $64.98 | 6,067 |
2016-10-20 | $80.65 | $80.80 | $79.89 | $80.38 | $65.14 | 10,366 |
2016-10-19 | $80.17 | $80.89 | $80.17 | $80.68 | $65.39 | 5,850 |
2016-10-18 | $80.25 | $80.54 | $79.98 | $80.24 | $65.03 | 6,476 |
2016-10-17 | $79.57 | $80.07 | $79.57 | $79.82 | $64.69 | 8,107 |
2016-10-14 | $80.08 | $80.18 | $79.81 | $79.95 | $64.80 | 8,346 |
2016-10-13 | $80.01 | $80.01 | $79.25 | $79.66 | $64.56 | 10,540 |
2016-10-12 | $80.21 | $80.81 | $80.21 | $80.46 | $65.21 | 11,655 |
2016-10-11 | $81.30 | $81.30 | $79.80 | $79.97 | $64.82 | 11,736 |
2016-10-10 | $81.00 | $81.41 | $81.00 | $81.25 | $65.85 | 1,902 |
2016-10-07 | $81.03 | $81.03 | $80.05 | $80.42 | $65.18 | 10,442 |
2016-10-06 | $80.91 | $81.01 | $80.36 | $80.79 | $65.48 | 16,831 |
2016-10-05 | $80.89 | $81.27 | $80.89 | $81.03 | $65.67 | 8,310 |
2016-10-04 | $81.42 | $81.55 | $80.44 | $80.57 | $65.30 | 3,739 |
2016-10-03 | $81.93 | $81.93 | $81.01 | $81.10 | $65.73 | 8,530 |
2016-09-30 | $81.57 | $82.30 | $81.51 | $81.97 | $66.43 | 8,109 |
2016-09-29 | $82.35 | $82.35 | $81.28 | $81.28 | $65.88 | 9,433 |
2016-09-28 | $81.98 | $82.33 | $81.55 | $82.29 | $66.69 | 9,063 |
2016-09-27 | $81.56 | $82.06 | $81.46 | $81.73 | $66.24 | 11,839 |
2016-09-26 | $82.28 | $82.28 | $81.58 | $81.58 | $66.12 | 4,953 |
2016-09-23 | $82.90 | $82.90 | $82.22 | $82.41 | $66.79 | 24,850 |
2016-09-22 | $82.47 | $82.84 | $82.07 | $82.76 | $67.08 | 11,220 |
2016-09-21 | $81.38 | $82.11 | $80.88 | $82.08 | $66.53 | 9,023 |
2016-09-20 | $81.69 | $81.69 | $80.90 | $80.99 | $65.64 | 6,361 |
2016-09-19 | $81.24 | $81.64 | $80.93 | $81.27 | $65.87 | 6,995 |
2016-09-16 | $80.73 | $80.93 | $80.31 | $80.78 | $65.47 | 9,685 |
2016-09-15 | $81.14 | $81.81 | $81.03 | $81.77 | $65.81 | 24,398 |
2016-09-14 | $80.93 | $81.49 | $80.80 | $80.97 | $65.17 | 9,760 |
2016-09-13 | $81.98 | $81.98 | $80.75 | $81.22 | $65.37 | 10,661 |
2016-09-12 | $81.74 | $82.67 | $81.37 | $82.48 | $66.38 | 14,180 |
2016-09-09 | $83.72 | $83.72 | $81.82 | $81.82 | $65.85 | 12,942 |
2016-09-08 | $84.46 | $84.46 | $83.92 | $84.07 | $67.66 | 9,929 |
2016-09-07 | $83.66 | $84.43 | $83.60 | $84.43 | $67.95 | 12,598 |
2016-09-06 | $84.22 | $84.22 | $83.41 | $83.56 | $67.25 | 18,071 |
2016-09-02 | $83.33 | $84.10 | $83.33 | $83.81 | $67.46 | 6,142 |
2016-09-01 | $83.71 | $83.71 | $82.64 | $83.31 | $67.05 | 36,279 |
2016-08-31 | $83.58 | $83.72 | $83.00 | $83.48 | $67.19 | 14,416 |
2016-08-30 | $83.36 | $83.56 | $83.26 | $83.56 | $67.25 | 5,617 |
2016-08-29 | $82.98 | $83.42 | $82.98 | $83.15 | $66.92 | 13,350 |
2016-08-26 | $83.47 | $83.49 | $82.36 | $82.71 | $66.57 | 10,677 |
2016-08-25 | $82.62 | $83.22 | $82.62 | $83.02 | $66.82 | 17,505 |
2016-08-24 | $82.92 | $83.02 | $82.24 | $82.65 | $66.52 | 32,101 |
2016-08-23 | $82.69 | $83.15 | $82.69 | $83.01 | $66.81 | 57,748 |
2016-08-22 | $82.22 | $82.47 | $81.85 | $82.39 | $66.31 | 5,173 |
2016-08-19 | $82.08 | $82.27 | $81.81 | $82.20 | $66.16 | 4,147 |
2016-08-18 | $82.08 | $82.29 | $81.90 | $82.09 | $66.07 | 6,817 |
2016-08-17 | $81.86 | $81.86 | $81.40 | $81.78 | $65.82 | 5,785 |
2016-08-16 | $82.16 | $82.16 | $81.61 | $81.67 | $65.73 | 8,282 |
2016-08-15 | $81.82 | $82.52 | $81.82 | $82.20 | $66.16 | 9,099 |
2016-08-12 | $82.00 | $82.08 | $81.56 | $81.92 | $65.93 | 14,159 |
2016-08-11 | $82.32 | $82.32 | $81.84 | $81.85 | $65.88 | 110,275 |
2016-08-10 | $82.46 | $82.46 | $81.69 | $81.89 | $65.91 | 4,504 |
2016-08-09 | $82.16 | $82.40 | $81.88 | $82.26 | $66.21 | 9,408 |
2016-08-08 | $82.31 | $82.31 | $81.87 | $81.94 | $65.95 | 7,624 |
2016-08-05 | $81.59 | $82.28 | $81.59 | $82.19 | $66.15 | 2,548 |
2016-08-04 | $80.90 | $81.22 | $80.75 | $80.89 | $65.10 | 118,285 |
2016-08-03 | $80.51 | $80.93 | $80.46 | $80.93 | $65.14 | 5,983 |
2016-08-02 | $81.66 | $81.66 | $80.50 | $80.56 | $64.84 | 18,243 |
2016-08-01 | $81.84 | $81.98 | $81.32 | $81.36 | $65.48 | 15,617 |
2016-07-29 | $81.58 | $82.03 | $81.24 | $81.62 | $65.69 | 6,916 |
2016-07-28 | $81.42 | $81.86 | $81.05 | $81.68 | $65.74 | 10,296 |
2016-07-27 | $81.57 | $81.57 | $80.84 | $81.15 | $65.32 | 2,579 |
2016-07-26 | $81.43 | $81.61 | $80.97 | $81.39 | $65.51 | 11,564 |
2016-07-25 | $81.54 | $81.65 | $81.12 | $81.24 | $65.39 | 11,176 |
2016-07-22 | $81.86 | $81.86 | $80.81 | $81.62 | $65.69 | 5,385 |
2016-07-21 | $80.75 | $80.85 | $80.26 | $80.53 | $64.81 | 5,256 |
2016-07-20 | $80.77 | $80.77 | $80.27 | $80.56 | $64.84 | 8,556 |
2016-07-19 | $80.51 | $80.64 | $80.13 | $80.38 | $64.69 | 20,924 |
2016-07-18 | $80.65 | $80.86 | $80.38 | $80.53 | $64.81 | 57,419 |
2016-07-15 | $81.52 | $81.52 | $80.22 | $80.52 | $64.81 | 5,014 |
2016-07-14 | $81.05 | $81.05 | $80.32 | $80.35 | $64.67 | 13,013 |
2016-07-13 | $80.69 | $80.69 | $79.95 | $80.21 | $64.55 | 11,250 |
2016-07-12 | $79.87 | $80.48 | $79.62 | $80.22 | $64.57 | 6,110 |
2016-07-11 | $78.97 | $79.33 | $78.81 | $79.20 | $63.74 | 9,380 |
2016-07-08 | $77.79 | $78.57 | $77.79 | $78.47 | $63.16 | 3,908 |
2016-07-07 | $77.31 | $77.46 | $76.51 | $76.64 | $61.68 | 2,938 |
2016-07-06 | $76.49 | $77.16 | $76.49 | $76.86 | $61.86 | 9,097 |
2016-07-05 | $77.70 | $77.70 | $76.50 | $76.81 | $61.82 | 11,210 |
2016-07-01 | $77.37 | $77.93 | $77.29 | $77.73 | $62.56 | 6,030 |
2016-06-30 | $76.51 | $77.92 | $76.33 | $77.92 | $62.71 | 5,518 |
2016-06-29 | $75.92 | $76.39 | $75.87 | $76.39 | $61.48 | 9,681 |
2016-06-28 | $74.45 | $75.23 | $74.39 | $74.95 | $60.32 | 11,247 |
2016-06-27 | $74.88 | $74.88 | $73.31 | $73.92 | $59.49 | 15,414 |
2016-06-24 | $77.15 | $77.15 | $75.54 | $75.89 | $61.08 | 9,973 |
2016-06-23 | $78.22 | $78.51 | $78.06 | $78.24 | $62.97 | 2,682 |
2016-06-22 | $77.49 | $77.85 | $77.20 | $77.20 | $62.13 | 21,129 |
2016-06-21 | $77.05 | $77.57 | $76.99 | $77.37 | $62.27 | 10,240 |
2016-06-20 | $77.89 | $77.89 | $77.52 | $77.52 | $62.39 | 6,466 |
2016-06-17 | $77.01 | $77.01 | $76.20 | $76.58 | $61.63 | 6,140 |
2016-06-16 | $76.88 | $77.23 | $76.18 | $77.15 | $61.69 | 9,681 |
2016-06-15 | $77.74 | $77.96 | $77.42 | $77.66 | $62.10 | 11,790 |
2016-06-14 | $77.25 | $77.55 | $77.02 | $77.22 | $61.75 | 6,381 |
2016-06-13 | $78.48 | $78.48 | $77.53 | $77.57 | $62.03 | 5,799 |
2016-06-10 | $78.31 | $78.71 | $78.29 | $78.36 | $62.66 | 7,904 |
2016-06-09 | $79.32 | $79.33 | $78.69 | $79.15 | $63.29 | 2,948 |
2016-06-08 | $79.00 | $79.51 | $78.82 | $79.51 | $63.58 | 6,264 |
2016-06-07 | $79.05 | $79.21 | $78.76 | $78.77 | $62.99 | 3,001 |
2016-06-06 | $78.65 | $79.20 | $78.65 | $78.93 | $63.12 | 2,480 |
2016-06-03 | $78.92 | $78.92 | $77.89 | $78.44 | $62.72 | 7,763 |
2016-06-02 | $78.45 | $78.69 | $78.45 | $78.69 | $62.93 | 4,575 |
2016-06-01 | $77.74 | $78.51 | $77.74 | $78.41 | $62.70 | 6,885 |
2016-05-31 | $78.01 | $78.21 | $77.82 | $78.00 | $62.37 | 5,613 |
2016-05-27 | $77.72 | $77.91 | $77.45 | $77.63 | $62.08 | 4,029 |
2016-05-26 | $77.73 | $77.73 | $77.24 | $77.43 | $61.92 | 4,735 |
2016-05-25 | $77.46 | $77.54 | $77.33 | $77.34 | $61.85 | 5,898 |
2016-05-24 | $76.27 | $77.06 | $76.27 | $77.05 | $61.61 | 3,968 |
2016-05-23 | $75.65 | $75.88 | $75.30 | $75.59 | $60.44 | 3,925 |
2016-05-20 | $75.85 | $76.02 | $75.52 | $75.58 | $60.44 | 7,779 |
2016-05-19 | $75.44 | $75.44 | $74.56 | $75.00 | $59.97 | 6,721 |
2016-05-18 | $75.27 | $76.22 | $75.27 | $75.58 | $60.44 | 5,441 |
2016-05-17 | $76.37 | $76.43 | $74.74 | $75.04 | $60.01 | 4,561 |
2016-05-16 | $76.12 | $76.85 | $76.12 | $76.62 | $61.27 | 3,727 |
2016-05-13 | $76.12 | $76.31 | $75.61 | $75.91 | $60.70 | 5,892 |
2016-05-12 | $76.85 | $76.85 | $76.01 | $76.60 | $61.25 | 2,846 |
2016-05-11 | $77.39 | $77.41 | $76.81 | $76.81 | $61.42 | 2,873 |
2016-05-10 | $76.94 | $77.35 | $76.77 | $77.24 | $61.76 | 10,656 |
2016-05-09 | $76.46 | $76.81 | $76.42 | $76.64 | $61.29 | 2,691 |
2016-05-06 | $75.45 | $76.14 | $75.45 | $76.10 | $60.85 | 6,707 |
2016-05-05 | $76.31 | $76.49 | $76.00 | $76.03 | $60.80 | 23,194 |
2016-05-04 | $75.90 | $76.34 | $75.63 | $76.05 | $60.81 | 8,267 |
2016-05-03 | $75.69 | $76.19 | $75.48 | $75.96 | $60.74 | 4,110 |
2016-05-02 | $76.67 | $77.03 | $76.62 | $76.96 | $61.54 | 4,965 |
2016-04-29 | $76.67 | $76.67 | $75.92 | $76.54 | $61.21 | 11,308 |
2016-04-28 | $79.12 | $79.12 | $77.02 | $77.05 | $61.61 | 5,483 |
2016-04-27 | $78.04 | $78.04 | $77.37 | $77.98 | $62.36 | 10,834 |
2016-04-26 | $77.29 | $77.83 | $77.01 | $77.65 | $62.09 | 9,290 |
2016-04-25 | $76.89 | $76.95 | $76.74 | $76.74 | $61.36 | 4,322 |
2016-04-22 | $76.74 | $77.34 | $76.74 | $77.15 | $61.69 | 13,140 |
2016-04-21 | $77.41 | $77.41 | $76.36 | $76.63 | $61.27 | 7,241 |
2016-04-20 | $77.85 | $77.88 | $77.41 | $77.57 | $62.03 | 7,794 |
2016-04-19 | $77.55 | $77.92 | $77.29 | $77.81 | $62.22 | 7,835 |
2016-04-18 | $77.20 | $77.54 | $77.20 | $77.37 | $61.87 | 6,106 |
2016-04-15 | $77.09 | $77.41 | $77.04 | $77.20 | $61.73 | 8,191 |
2016-04-14 | $76.93 | $77.33 | $76.71 | $77.14 | $61.69 | 13,868 |
2016-04-13 | $76.34 | $77.10 | $76.26 | $77.10 | $61.65 | 6,653 |
2016-04-12 | $75.08 | $75.90 | $75.01 | $75.62 | $60.47 | 12,812 |
2016-04-11 | $75.39 | $75.80 | $74.96 | $75.04 | $60.00 | 5,489 |
2016-04-08 | $75.17 | $75.17 | $74.62 | $74.72 | $59.75 | 4,323 |
2016-04-07 | $74.71 | $74.71 | $74.28 | $74.28 | $59.40 | 3,453 |
2016-04-06 | $75.26 | $75.59 | $74.84 | $75.52 | $60.39 | 16,019 |
2016-04-05 | $75.66 | $75.66 | $75.08 | $75.08 | $60.04 | 2,480 |
2016-04-04 | $76.96 | $76.96 | $76.07 | $76.22 | $60.95 | 2,966 |
2016-04-01 | $76.39 | $76.78 | $76.36 | $76.78 | $61.40 | 2,007 |
2016-03-31 | $76.92 | $76.97 | $76.53 | $76.74 | $61.37 | 4,914 |
2016-03-30 | $77.22 | $77.22 | $76.73 | $76.97 | $61.55 | 5,583 |
2016-03-29 | $75.07 | $76.58 | $75.07 | $76.46 | $61.14 | 6,701 |
2016-03-28 | $74.98 | $75.14 | $74.47 | $74.92 | $59.91 | 7,133 |
2016-03-24 | $74.39 | $74.68 | $74.15 | $74.68 | $59.72 | 2,330 |
2016-03-23 | $74.85 | $74.88 | $74.60 | $74.75 | $59.77 | 8,253 |
2016-03-22 | $75.35 | $75.52 | $74.93 | $75.27 | $60.19 | 6,462 |
2016-03-21 | $75.74 | $75.74 | $75.26 | $75.52 | $60.39 | 4,895 |
2016-03-18 | $75.69 | $76.11 | $75.66 | $75.66 | $60.50 | 4,853 |
2016-03-17 | $74.97 | $76.09 | $74.97 | $75.82 | $60.29 | 3,689 |
2016-03-16 | $74.03 | $74.69 | $74.03 | $74.65 | $59.36 | 4,332 |
2016-03-15 | $74.48 | $74.48 | $74.01 | $74.26 | $59.05 | 4,456 |
2016-03-14 | $74.63 | $75.16 | $74.38 | $74.81 | $59.49 | 13,737 |
2016-03-11 | $73.98 | $75.10 | $73.98 | $75.09 | $59.71 | 2,319 |
2016-03-10 | $74.14 | $74.14 | $72.75 | $73.69 | $58.60 | 7,025 |
2016-03-09 | $74.06 | $74.19 | $73.56 | $73.85 | $58.72 | 5,554 |
2016-03-08 | $74.68 | $74.68 | $73.78 | $73.78 | $58.67 | 7,519 |
2016-03-07 | $74.75 | $74.94 | $74.45 | $74.88 | $59.54 | 80,893 |
2016-03-04 | $74.36 | $74.42 | $74.02 | $74.02 | $58.86 | 20,183 |
2016-03-03 | $72.94 | $73.91 | $72.94 | $73.90 | $58.77 | 60,762 |
2016-03-02 | $72.69 | $73.06 | $72.55 | $72.94 | $58.00 | 2,799 |
2016-03-01 | $72.28 | $72.78 | $71.68 | $72.65 | $57.77 | 2,155 |
2016-02-29 | $72.01 | $72.44 | $71.65 | $71.65 | $56.97 | 3,391 |
2016-02-26 | $72.42 | $72.42 | $71.69 | $71.69 | $57.01 | 9,971 |
2016-02-25 | $72.35 | $72.35 | $71.07 | $71.82 | $57.11 | 3,888 |
2016-02-24 | $71.88 | $71.88 | $70.13 | $71.31 | $56.70 | 3,848 |
2016-02-23 | $71.19 | $71.19 | $70.75 | $71.05 | $56.50 | 4,164 |
2016-02-22 | $71.60 | $71.68 | $71.39 | $71.64 | $56.97 | 3,058 |
2016-02-19 | $70.64 | $70.98 | $70.64 | $70.98 | $56.44 | 6,267 |
2016-02-18 | $70.74 | $70.79 | $70.52 | $70.65 | $56.18 | 2,319 |
2016-02-17 | $70.82 | $71.07 | $70.52 | $70.53 | $56.08 | 8,642 |
2016-02-16 | $69.53 | $70.36 | $69.20 | $70.05 | $55.70 | 9,827 |
2016-02-12 | $68.47 | $69.10 | $68.41 | $69.10 | $54.95 | 7,399 |
2016-02-11 | $67.36 | $67.65 | $67.36 | $67.65 | $53.80 | 1,783 |
2016-02-10 | $69.16 | $69.43 | $68.83 | $68.83 | $54.73 | 4,828 |
2016-02-09 | $68.13 | $69.29 | $68.13 | $68.92 | $54.80 | 4,297 |
2016-02-08 | $68.37 | $68.76 | $67.78 | $68.76 | $54.68 | 4,036 |
2016-02-05 | $69.59 | $69.59 | $69.09 | $69.09 | $54.94 | 10,376 |
2016-02-04 | $69.12 | $69.97 | $69.12 | $69.59 | $55.34 | 6,685 |
2016-02-03 | $68.86 | $69.61 | $68.86 | $69.47 | $55.24 | 8,140 |
2016-02-02 | $69.42 | $69.42 | $69.10 | $69.10 | $54.95 | 1,861 |
2016-02-01 | $70.19 | $70.69 | $69.90 | $70.34 | $55.93 | 7,141 |
2016-01-29 | $69.67 | $70.77 | $69.67 | $70.77 | $56.28 | 1,482 |
2016-01-28 | $68.91 | $69.08 | $68.52 | $68.65 | $54.59 | 3,666 |
2016-01-27 | $68.66 | $69.01 | $67.91 | $68.02 | $54.09 | 2,389 |
2016-01-26 | $68.00 | $68.91 | $68.00 | $68.89 | $54.78 | 2,724 |
2016-01-25 | $67.85 | $67.85 | $67.85 | $67.85 | $53.95 | 509 |
2016-01-22 | $67.82 | $68.75 | $67.82 | $68.75 | $54.67 | 4,034 |
2016-01-21 | $67.70 | $67.97 | $66.82 | $67.13 | $53.38 | 27,902 |
2016-01-20 | $67.32 | $67.90 | $65.94 | $67.70 | $53.83 | 5,863 |
2016-01-19 | $68.40 | $68.40 | $67.56 | $67.87 | $53.97 | 1,303 |
2016-01-15 | $67.55 | $67.61 | $67.11 | $67.37 | $53.57 | 1,783 |
2016-01-14 | $68.73 | $69.38 | $68.73 | $69.19 | $55.02 | 3,782 |
2016-01-13 | $70.36 | $70.36 | $68.21 | $68.54 | $54.50 | 3,734 |
2016-01-12 | $70.52 | $70.55 | $69.50 | $69.68 | $55.40 | 10,514 |
2016-01-11 | $70.25 | $70.45 | $69.94 | $70.03 | $55.69 | 2,534 |
2016-01-08 | $71.14 | $71.14 | $70.13 | $70.13 | $55.77 | 3,919 |
2016-01-07 | $71.41 | $71.52 | $70.73 | $70.87 | $56.36 | 6,129 |
2016-01-06 | $72.57 | $72.57 | $71.97 | $72.46 | $57.62 | 4,851 |
2016-01-05 | $72.65 | $72.92 | $72.56 | $72.92 | $57.99 | 1,731 |
2016-01-04 | $72.45 | $72.48 | $72.02 | $72.25 | $57.45 | 6,975 |
2015-12-31 | $74.65 | $74.87 | $74.52 | $74.67 | $59.38 | 2,722 |
2015-12-30 | $75.60 | $75.60 | $75.09 | $75.36 | $59.93 | 3,058 |
2015-12-29 | $75.31 | $75.74 | $75.09 | $75.56 | $60.08 | 5,714 |
2015-12-28 | $74.38 | $74.91 | $74.38 | $74.91 | $59.57 | 1,759 |
2015-12-24 | $75.00 | $75.26 | $74.80 | $75.16 | $59.77 | 3,949 |
2015-12-23 | $75.42 | $75.42 | $74.43 | $74.62 | $59.33 | 8,807 |
2015-12-22 | $73.60 | $73.78 | $73.15 | $73.78 | $58.67 | 3,632 |
2015-12-21 | $73.41 | $73.41 | $72.76 | $73.24 | $58.24 | 2,679 |
2015-12-18 | $73.73 | $73.73 | $72.65 | $73.04 | $58.08 | 4,831 |
2015-12-17 | $75.78 | $75.78 | $75.05 | $75.19 | $59.10 | 7,394 |
2015-12-16 | $75.18 | $75.91 | $74.87 | $75.81 | $59.59 | 7,924 |
2015-12-15 | $74.53 | $74.83 | $74.33 | $74.78 | $58.78 | 3,323 |
2015-12-14 | $73.57 | $73.72 | $73.51 | $73.64 | $57.88 | 1,697 |
2015-12-11 | $74.57 | $74.79 | $74.01 | $74.01 | $58.17 | 11,432 |
2015-12-10 | $75.55 | $75.58 | $75.31 | $75.58 | $59.41 | 2,941 |
2015-12-09 | $76.14 | $76.72 | $75.32 | $75.56 | $59.39 | 11,569 |
2015-12-08 | $76.63 | $76.63 | $75.85 | $76.29 | $59.97 | 5,581 |
2015-12-07 | $76.91 | $77.30 | $76.61 | $76.61 | $60.22 | 1,016 |
2015-12-04 | $77.80 | $77.84 | $77.28 | $77.84 | $61.19 | 3,407 |
2015-12-03 | $77.93 | $77.93 | $77.12 | $77.12 | $60.62 | 7,728 |
2015-12-02 | $79.24 | $79.24 | $78.11 | $78.12 | $61.41 | 2,630 |
2015-12-01 | $79.05 | $79.27 | $78.80 | $79.24 | $62.29 | 2,662 |
2015-11-30 | $79.17 | $79.23 | $78.55 | $78.67 | $61.84 | 6,518 |
2015-11-27 | $78.89 | $78.89 | $78.82 | $78.82 | $61.95 | 238 |
2015-11-25 | $78.06 | $78.48 | $78.06 | $78.20 | $61.47 | 1,758 |
2015-11-24 | $78.07 | $78.08 | $78.07 | $78.08 | $61.38 | 1,084 |
2015-11-23 | $77.84 | $78.00 | $77.76 | $77.76 | $61.12 | 2,052 |
2015-11-20 | $77.64 | $78.02 | $77.64 | $77.91 | $61.24 | 692 |
2015-11-19 | $77.06 | $77.26 | $77.06 | $77.19 | $60.68 | 1,413 |
2015-11-18 | $76.20 | $77.08 | $76.19 | $77.08 | $60.59 | 5,223 |
2015-11-17 | $76.73 | $76.88 | $76.14 | $76.14 | $59.85 | 4,160 |
2015-11-16 | $76.13 | $76.58 | $76.13 | $76.54 | $60.16 | 707 |
2015-11-13 | $76.12 | $76.35 | $75.67 | $75.67 | $59.48 | 1,831 |
2015-11-12 | $77.30 | $77.30 | $76.41 | $76.41 | $60.06 | 2,859 |
2015-11-11 | $77.94 | $77.94 | $77.94 | $77.94 | $61.27 | 365 |
2015-11-10 | $77.34 | $77.95 | $77.34 | $77.95 | $61.27 | 928 |
2015-11-09 | $77.91 | $77.91 | $77.23 | $77.41 | $60.85 | 3,651 |
2015-11-06 | $77.90 | $78.25 | $77.90 | $78.19 | $61.46 | 1,311 |
2015-11-05 | $78.12 | $78.12 | $78.04 | $78.05 | $61.35 | 1,556 |
2015-11-04 | $77.72 | $77.72 | $77.72 | $77.72 | $61.09 | 956 |
2015-11-03 | $77.74 | $78.06 | $77.31 | $77.78 | $61.14 | 4,700 |
2015-11-02 | $77.17 | $77.65 | $77.07 | $77.65 | $61.04 | 1,345 |
2015-10-30 | $77.39 | $77.41 | $76.50 | $76.50 | $60.13 | 1,770 |
2015-10-29 | $77.31 | $77.59 | $77.20 | $77.28 | $60.75 | 2,813 |
2015-10-28 | $76.92 | $77.18 | $76.33 | $77.18 | $60.67 | 5,232 |
2015-10-27 | $76.27 | $76.27 | $75.49 | $75.50 | $59.34 | 4,051 |
2015-10-26 | $76.45 | $76.50 | $76.26 | $76.46 | $60.11 | 2,293 |
2015-10-23 | $76.97 | $76.97 | $76.62 | $76.62 | $60.23 | 650 |
2015-10-22 | $76.32 | $76.47 | $75.98 | $76.14 | $59.85 | 4,671 |
2015-10-21 | $76.31 | $76.31 | $75.17 | $75.17 | $59.09 | 3,972 |
2015-10-20 | $75.98 | $76.16 | $75.80 | $76.09 | $59.81 | 1,892 |
2015-10-19 | $75.40 | $75.74 | $75.40 | $75.71 | $59.51 | 3,461 |
2015-10-16 | $75.55 | $75.55 | $75.44 | $75.44 | $59.30 | 826 |
2015-10-15 | $74.36 | $74.98 | $74.32 | $74.98 | $58.94 | 2,781 |
2015-10-14 | $74.76 | $74.89 | $74.15 | $74.18 | $58.31 | 2,257 |
2015-10-13 | $75.77 | $75.77 | $75.08 | $75.08 | $59.02 | 1,360 |
2015-10-12 | $75.95 | $76.08 | $75.87 | $75.87 | $59.64 | 1,326 |
2015-10-09 | $75.65 | $75.65 | $75.65 | $75.65 | $59.46 | 977 |
2015-10-08 | $74.81 | $75.58 | $74.80 | $75.55 | $59.38 | 1,566 |
2015-10-07 | $74.36 | $74.62 | $73.95 | $74.60 | $58.64 | 5,598 |
2015-10-06 | $73.98 | $74.17 | $73.57 | $73.79 | $58.00 | 1,351 |
2015-10-05 | $73.40 | $73.82 | $73.40 | $73.82 | $58.02 | 1,277 |
2015-10-02 | $71.13 | $71.49 | $71.13 | $71.49 | $56.19 | 1,495 |
2015-10-01 | $72.01 | $72.01 | $71.23 | $71.63 | $56.30 | 886 |
2015-09-30 | $71.72 | $71.76 | $71.59 | $71.76 | $56.41 | 3,628 |
2015-09-29 | $71.61 | $71.91 | $71.12 | $71.42 | $56.14 | 4,037 |
2015-09-28 | $72.67 | $72.67 | $71.59 | $71.78 | $56.42 | 1,327 |
2015-09-25 | $73.30 | $73.30 | $73.00 | $73.09 | $57.45 | 1,651 |
2015-09-24 | $72.16 | $72.19 | $72.15 | $72.19 | $56.75 | 705 |
2015-09-23 | $72.70 | $72.70 | $72.50 | $72.50 | $56.99 | 999 |
2015-09-22 | $72.80 | $72.82 | $72.15 | $72.20 | $56.75 | 1,621 |
2015-09-21 | $72.45 | $72.45 | $72.45 | $72.45 | $56.95 | 5 |
2015-09-18 | $73.15 | $73.15 | $72.45 | $72.45 | $56.95 | 1,105 |
2015-09-17 | $74.25 | $74.84 | $74.07 | $74.09 | $57.85 | 1,623 |
2015-09-16 | $74.34 | $74.34 | $74.34 | $74.34 | $58.05 | 946 |
2015-09-15 | $73.17 | $73.49 | $73.17 | $73.33 | $57.26 | 803 |
2015-09-14 | $73.52 | $73.52 | $73.12 | $73.26 | $57.20 | 2,785 |
2015-09-11 | $72.98 | $73.32 | $72.98 | $73.32 | $57.25 | 1,794 |
2015-09-10 | $73.12 | $73.12 | $73.12 | $73.12 | $57.09 | 267 |
2015-09-09 | $73.65 | $73.65 | $72.39 | $72.39 | $56.52 | 2,606 |
2015-09-08 | $71.40 | $71.40 | $71.40 | $71.40 | $55.75 | 77 |
2015-09-04 | $71.15 | $71.40 | $71.15 | $71.40 | $55.75 | 1,551 |
2015-09-03 | $72.46 | $72.49 | $72.11 | $72.23 | $56.40 | 1,256 |
2015-09-02 | $71.50 | $71.77 | $71.30 | $71.77 | $56.04 | 1,631 |
2015-09-01 | $71.58 | $72.00 | $71.18 | $71.49 | $55.82 | 32,278 |
2015-08-31 | $73.19 | $73.19 | $73.01 | $73.01 | $57.01 | 699 |
2015-08-28 | $73.22 | $73.47 | $73.13 | $73.13 | $57.10 | 1,714 |
2015-08-27 | $73.59 | $73.59 | $72.81 | $72.81 | $56.85 | 527 |
2015-08-26 | $71.26 | $72.10 | $71.26 | $72.10 | $56.30 | 445 |
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) News Headlines
Recent SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) News
Similar Companies to SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV) 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 | -- | -- | -- |