VanEck Low Carbon Energy ETF (SMOG) Exchange: NYSE ARCA
Data as of May 2, 2025
$103.23 ($1.89) 1.86%
VanEck Low Carbon Energy ETF - Daily Information
Click for more stock information on VanEck Low Carbon Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $101.21 |
Previous Close | $103.23 |
High | $103.23 |
Low | $101.21 |
Adjusted Open | $101.21 |
Previous Adjusted Close | $103.23 |
Adjusted High | $103.23 |
Adjusted Low | $101.21 |
About VanEck Low Carbon Energy ETF (SMOG)
The Fund normally invests at least 80% of its total assets in stocks of low carbon energy companies. Such companies may include small- and medium-capitalization companies and foreign issuers. “Low carbon energy companies” refers to companies primarily engaged in alternative energy, including renewable energy, alternative fuels and related enabling technologies (such as advanced batteries). Alternative energy refers to the generation of power through environmentally friendly sources that can replace or supplement traditional fossil-fuel sources and that may reduce the global carbon footprint. It includes power derived principally from bio-fuels (such as ethanol), wind, solar, hydro and geothermal sources and also includes the various technologies that support the production, use and storage of these sources. As of December 31, 2019, the Ardour Global Index included 30 securities of companies with a market capitalization range of between approximately $898.6 million and $74.9 billion and a weighted average market capitalization of $9.2 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Ardour Global Index by investing in a portfolio of securities that generally replicates the Ardour Global Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Ardour Global Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Ardour Global Index but also may reduce some of the risks of active management, such as poor security selection. The Fund normally invests at least 80% of its total assets in securities that comprise the Ardour Global Index. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Ardour Global Index concentrates in an industry or group of industries. As of December 31, 2019, the Fund was concentrated in the industrials and information technology sectors, and the utilities sector represented a significant portion of the Fund.
Invest in VanEck Low Carbon Energy ETF (SMOG)
Historical Stock Data for VanEck Low Carbon Energy ETF (SMOG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $101.21 | $103.23 | $101.21 | $103.23 | $103.23 | 4,631 |
2025-04-24 | $100.47 | $101.38 | $100.47 | $101.34 | $101.34 | 1,930 |
2025-04-23 | $100.87 | $100.87 | $100.03 | $100.03 | $100.03 | 519 |
2025-04-22 | $97.11 | $99.65 | $97.11 | $99.25 | $99.25 | 17,531 |
2025-04-21 | $96.77 | $96.77 | $95.69 | $96.76 | $96.76 | 4,366 |
2025-04-17 | $97.78 | $98.50 | $97.59 | $97.84 | $97.84 | 2,770 |
2025-04-16 | $97.50 | $97.50 | $96.71 | $96.78 | $96.78 | 1,214 |
2025-04-15 | $99.13 | $99.13 | $98.23 | $98.76 | $98.76 | 820 |
2025-04-14 | $97.85 | $99.51 | $97.85 | $99.34 | $99.34 | 2,552 |
2025-04-11 | $96.42 | $97.93 | $96.06 | $97.93 | $97.93 | 891 |
2025-04-10 | $94.32 | $94.95 | $92.56 | $94.77 | $94.77 | 2,007 |
2025-04-09 | $89.33 | $96.68 | $89.33 | $96.68 | $96.68 | 2,594 |
2025-04-08 | $93.44 | $93.44 | $88.51 | $89.06 | $89.06 | 1,972 |
2025-04-07 | $90.53 | $92.76 | $90.23 | $91.54 | $91.54 | 5,904 |
2025-04-04 | $97.89 | $97.89 | $95.06 | $95.55 | $95.55 | 2,230 |
2025-04-03 | $102.06 | $102.10 | $102.03 | $102.10 | $102.10 | 3,309 |
2025-04-02 | $100.69 | $102.43 | $100.69 | $102.43 | $102.43 | 489 |
2025-04-01 | $101.02 | $101.60 | $100.59 | $101.60 | $101.60 | 2,706 |
2025-03-31 | $99.98 | $101.10 | $99.98 | $101.10 | $101.10 | 1,015 |
2025-03-28 | $102.53 | $102.53 | $101.51 | $101.64 | $101.64 | 1,099 |
2025-03-27 | $103.19 | $103.42 | $102.87 | $102.87 | $102.87 | 1,053 |
2025-03-26 | $103.16 | $103.16 | $101.91 | $101.91 | $101.91 | 536 |
2025-03-25 | $103.37 | $103.45 | $102.86 | $103.18 | $103.18 | 3,893 |
2025-03-24 | $103.32 | $103.84 | $103.32 | $103.44 | $103.44 | 769 |
2025-03-21 | $102.30 | $103.39 | $101.95 | $102.63 | $102.63 | 3,307 |
2025-03-20 | $103.79 | $104.36 | $103.72 | $103.82 | $103.82 | 3,405 |
2025-03-19 | $104.30 | $105.85 | $104.30 | $104.96 | $104.96 | 1,549 |
2025-03-18 | $104.10 | $104.12 | $103.87 | $103.98 | $103.98 | 4,493 |
2025-03-17 | $103.38 | $104.59 | $103.27 | $104.36 | $104.36 | 1,618 |
2025-03-14 | $102.67 | $103.15 | $102.57 | $102.87 | $102.87 | 1,925 |
2025-03-13 | $101.85 | $102.31 | $101.81 | $101.81 | $101.81 | 2,506 |
2025-03-12 | $102.18 | $102.54 | $102.18 | $102.46 | $102.46 | 845 |
2025-03-11 | $103.50 | $103.58 | $101.96 | $103.26 | $103.26 | 5,824 |
2025-03-10 | $101.37 | $102.24 | $100.59 | $100.92 | $100.92 | 2,515 |
2025-03-07 | $100.69 | $102.56 | $100.69 | $102.50 | $102.50 | 4,093 |
2025-03-06 | $100.65 | $101.13 | $100.04 | $100.04 | $100.04 | 5,078 |
2025-03-05 | $99.78 | $100.86 | $99.48 | $100.86 | $100.86 | 2,652 |
2025-03-04 | $97.46 | $99.55 | $96.94 | $98.85 | $98.85 | 11,997 |
2025-03-03 | $100.60 | $100.60 | $98.78 | $98.78 | $98.78 | 2,187 |
2025-02-28 | $100.77 | $101.19 | $100.23 | $100.81 | $100.81 | 3,019 |
2025-02-27 | $102.84 | $103.09 | $101.76 | $101.76 | $101.76 | 2,549 |
2025-02-26 | $103.54 | $104.38 | $103.31 | $103.31 | $103.31 | 1,494 |
2025-02-25 | $103.00 | $103.00 | $101.85 | $102.53 | $102.53 | 2,029 |
2025-02-24 | $101.99 | $102.10 | $101.70 | $101.70 | $101.70 | 3,323 |
2025-02-21 | $103.35 | $103.53 | $101.78 | $102.07 | $102.07 | 3,537 |
2025-02-20 | $102.74 | $102.87 | $101.90 | $102.65 | $102.65 | 1,981 |
2025-02-19 | $102.24 | $102.65 | $102.05 | $102.05 | $102.05 | 2,219 |
2025-02-18 | $101.59 | $101.74 | $101.42 | $101.61 | $101.61 | 1,030 |
2025-02-14 | $101.80 | $101.80 | $101.48 | $101.51 | $101.51 | 794 |
2025-02-13 | $99.45 | $100.39 | $99.45 | $100.39 | $100.39 | 1,184 |
2025-02-12 | $99.15 | $100.01 | $99.15 | $99.73 | $99.73 | 1,565 |
2025-02-11 | $99.43 | $99.50 | $98.70 | $98.87 | $98.87 | 1,599 |
2025-02-10 | $100.33 | $100.39 | $99.98 | $100.23 | $100.23 | 3,608 |
2025-02-07 | $101.02 | $101.02 | $99.95 | $99.95 | $99.95 | 2,318 |
2025-02-06 | $100.24 | $100.72 | $100.24 | $100.48 | $100.48 | 4,928 |
2025-02-05 | $99.82 | $100.13 | $99.50 | $99.50 | $99.50 | 3,047 |
2025-02-04 | $98.54 | $99.81 | $98.54 | $99.38 | $99.38 | 1,859 |
2025-02-03 | $96.74 | $98.04 | $96.61 | $97.89 | $97.89 | 4,091 |
2025-01-31 | $99.89 | $100.73 | $99.15 | $99.15 | $99.15 | 3,130 |
2025-01-30 | $99.19 | $100.25 | $99.19 | $100.03 | $100.03 | 1,746 |
2025-01-29 | $98.38 | $98.80 | $97.96 | $97.98 | $97.98 | 2,585 |
2025-01-28 | $99.30 | $99.30 | $97.43 | $98.35 | $98.35 | 2,749 |
2025-01-27 | $99.61 | $99.79 | $98.94 | $99.39 | $99.39 | 4,911 |
2025-01-24 | $99.36 | $100.05 | $99.36 | $99.86 | $99.86 | 3,978 |
2025-01-23 | $98.26 | $98.90 | $97.98 | $98.90 | $98.90 | 2,460 |
2025-01-22 | $100.08 | $100.08 | $98.63 | $98.63 | $98.63 | 2,868 |
2025-01-21 | $101.18 | $101.18 | $99.82 | $100.53 | $100.53 | 4,080 |
2025-01-17 | $100.51 | $101.20 | $100.35 | $100.55 | $100.55 | 1,516 |
2025-01-16 | $98.74 | $99.71 | $98.74 | $99.62 | $99.62 | 2,920 |
2025-01-15 | $99.27 | $100.00 | $99.16 | $99.20 | $99.20 | 2,030 |
2025-01-14 | $97.01 | $97.36 | $97.01 | $97.02 | $97.02 | 1,948 |
2025-01-13 | $95.63 | $96.06 | $95.05 | $96.06 | $96.06 | 1,537 |
2025-01-10 | $97.27 | $97.27 | $96.08 | $96.46 | $96.46 | 5,784 |
2025-01-08 | $99.31 | $99.31 | $98.66 | $98.94 | $98.94 | 726 |
2025-01-07 | $102.68 | $102.68 | $100.67 | $100.67 | $100.67 | 837 |
2025-01-06 | $102.21 | $102.21 | $101.58 | $101.58 | $101.58 | 1,465 |
2025-01-03 | $99.60 | $101.83 | $99.60 | $101.73 | $101.73 | 7,463 |
2025-01-02 | $99.69 | $99.69 | $98.70 | $98.70 | $98.70 | 957 |
2024-12-31 | $100.12 | $100.12 | $98.71 | $98.71 | $98.71 | 1,072 |
2024-12-30 | $99.86 | $100.29 | $98.91 | $99.64 | $99.64 | 6,138 |
2024-12-27 | $100.73 | $101.11 | $100.67 | $100.67 | $100.67 | 1,070 |
2024-12-26 | $101.95 | $102.60 | $101.95 | $102.60 | $102.60 | 1,110 |
2024-12-24 | $101.71 | $102.12 | $101.23 | $101.93 | $101.93 | 4,023 |
2024-12-23 | $99.70 | $100.52 | $99.59 | $100.31 | $100.31 | 5,057 |
2024-12-20 | $99.75 | $102.24 | $99.58 | $101.42 | $99.81 | 2,303 |
2024-12-19 | $101.96 | $101.96 | $100.30 | $100.37 | $98.78 | 1,610 |
2024-12-18 | $104.53 | $105.42 | $100.96 | $100.99 | $99.38 | 3,134 |
2024-12-17 | $104.24 | $105.07 | $104.24 | $104.75 | $103.09 | 1,336 |
2024-12-16 | $103.63 | $104.92 | $103.63 | $104.20 | $102.54 | 2,747 |
2024-12-13 | $103.36 | $103.99 | $102.95 | $103.99 | $102.33 | 1,790 |
2024-12-12 | $104.00 | $104.21 | $103.62 | $103.62 | $101.97 | 3,727 |
2024-12-11 | $104.35 | $104.55 | $103.54 | $104.55 | $102.89 | 1,660 |
2024-12-10 | $103.52 | $104.80 | $103.51 | $104.00 | $102.35 | 5,729 |
2024-12-09 | $102.61 | $106.27 | $102.61 | $104.79 | $103.12 | 2,258 |
2024-12-06 | $102.67 | $102.85 | $102.42 | $102.52 | $100.89 | 4,828 |
2024-12-05 | $101.94 | $102.87 | $101.94 | $102.05 | $100.43 | 4,402 |
2024-12-04 | $102.08 | $102.18 | $101.59 | $101.59 | $99.97 | 2,750 |
2024-12-03 | $102.46 | $103.04 | $102.46 | $102.69 | $101.05 | 1,987 |
2024-12-02 | $103.20 | $103.39 | $102.80 | $103.39 | $101.74 | 2,949 |
2024-11-29 | $101.91 | $102.88 | $101.91 | $102.88 | $102.88 | 1,150 |
2024-11-27 | $102.01 | $102.60 | $101.83 | $102.16 | $102.16 | 1,903 |
2024-11-26 | $101.96 | $101.96 | $101.16 | $101.39 | $101.39 | 1,848 |
2024-11-25 | $102.05 | $102.68 | $102.05 | $102.29 | $102.29 | 3,915 |
2024-11-22 | $99.30 | $100.88 | $99.30 | $100.62 | $100.62 | 2,932 |
2024-11-21 | $99.99 | $100.64 | $99.61 | $100.16 | $100.16 | 3,049 |
2024-11-20 | $99.90 | $100.60 | $99.61 | $100.34 | $100.34 | 3,854 |
2024-11-19 | $99.46 | $100.60 | $99.46 | $100.51 | $100.51 | 2,172 |
2024-11-18 | $99.98 | $100.99 | $99.98 | $100.50 | $100.50 | 3,358 |
2024-11-15 | $99.46 | $99.88 | $99.16 | $99.76 | $99.76 | 1,990 |
2024-11-14 | $100.00 | $100.39 | $99.11 | $99.11 | $99.11 | 3,226 |
2024-11-13 | $100.33 | $100.33 | $99.41 | $99.71 | $99.71 | 3,558 |
2024-11-12 | $101.57 | $101.57 | $99.19 | $99.63 | $99.63 | 3,833 |
2024-11-11 | $103.47 | $103.60 | $102.70 | $103.12 | $103.12 | 3,842 |
2024-11-08 | $101.48 | $102.25 | $101.33 | $102.14 | $102.14 | 5,087 |
2024-11-07 | $101.44 | $102.94 | $101.44 | $102.55 | $102.55 | 3,920 |
2024-11-06 | $100.93 | $101.09 | $99.84 | $100.41 | $100.41 | 4,896 |
2024-11-05 | $104.15 | $105.48 | $104.15 | $105.48 | $105.48 | 1,248 |
2024-11-04 | $104.63 | $104.90 | $104.53 | $104.89 | $104.89 | 1,646 |
2024-11-01 | $103.92 | $104.17 | $103.08 | $103.40 | $103.40 | 1,352 |
2024-10-31 | $104.34 | $104.34 | $103.12 | $103.57 | $103.57 | 1,580 |
2024-10-30 | $105.00 | $105.70 | $105.00 | $105.47 | $105.47 | 1,628 |
2024-10-29 | $107.23 | $107.23 | $105.71 | $105.92 | $105.92 | 1,987 |
2024-10-28 | $106.73 | $108.47 | $106.73 | $108.47 | $108.47 | 1,353 |
2024-10-25 | $106.17 | $106.43 | $106.17 | $106.43 | $106.43 | 710 |
2024-10-24 | $105.10 | $105.44 | $104.93 | $105.26 | $105.26 | 4,249 |
2024-10-23 | $104.20 | $104.64 | $102.96 | $103.47 | $103.47 | 2,649 |
2024-10-22 | $103.56 | $104.15 | $103.56 | $104.01 | $104.01 | 2,459 |
2024-10-21 | $104.60 | $104.60 | $104.23 | $104.23 | $104.23 | 2,165 |
2024-10-18 | $104.96 | $105.04 | $104.69 | $105.04 | $105.04 | 859 |
2024-10-17 | $104.71 | $104.71 | $103.80 | $104.01 | $104.01 | 1,988 |
2024-10-16 | $104.41 | $105.05 | $104.41 | $105.05 | $105.05 | 1,231 |
2024-10-15 | $105.43 | $105.53 | $104.23 | $104.23 | $104.23 | 878 |
2024-10-14 | $105.48 | $106.68 | $105.48 | $106.28 | $106.28 | 2,166 |
2024-10-11 | $105.36 | $107.10 | $105.36 | $107.10 | $107.10 | 1,238 |
2024-10-10 | $107.61 | $107.61 | $107.10 | $107.17 | $107.17 | 1,286 |
2024-10-09 | $108.96 | $108.99 | $108.72 | $108.72 | $108.72 | 1,673 |
2024-10-08 | $109.08 | $109.17 | $109.05 | $109.17 | $109.17 | 11,636 |
2024-10-07 | $111.44 | $111.77 | $110.56 | $111.21 | $111.21 | 2,740 |
2024-10-04 | $109.90 | $110.67 | $109.70 | $110.67 | $110.67 | 2,130 |
2024-10-03 | $110.63 | $110.63 | $110.10 | $110.21 | $110.21 | 871 |
2024-10-02 | $111.24 | $112.05 | $111.24 | $112.05 | $112.05 | 1,021 |
2024-10-01 | $112.92 | $112.92 | $110.13 | $112.67 | $112.67 | 1,338 |
2024-09-30 | $113.80 | $114.01 | $112.18 | $112.26 | $112.26 | 2,814 |
2024-09-27 | $112.52 | $113.53 | $110.42 | $113.15 | $113.15 | 4,079 |
2024-09-26 | $111.85 | $111.85 | $111.42 | $111.43 | $111.43 | 2,117 |
2024-09-25 | $109.71 | $109.71 | $109.49 | $109.49 | $109.49 | 1,047 |
2024-09-24 | $109.99 | $110.50 | $109.04 | $110.50 | $110.50 | 5,418 |
2024-09-23 | $107.77 | $108.43 | $107.73 | $108.43 | $108.43 | 5,035 |
2024-09-20 | $106.76 | $107.73 | $106.76 | $107.34 | $107.34 | 1,340 |
2024-09-19 | $108.29 | $108.63 | $107.37 | $108.24 | $108.24 | 3,044 |
2024-09-18 | $106.76 | $108.47 | $106.76 | $107.13 | $107.13 | 1,127 |
2024-09-17 | $107.28 | $107.89 | $107.19 | $107.46 | $107.46 | 1,418 |
2024-09-16 | $106.27 | $106.72 | $106.02 | $106.40 | $106.40 | 1,994 |
2024-09-13 | $105.91 | $106.07 | $105.91 | $106.07 | $106.07 | 832 |
2024-09-12 | $104.53 | $105.35 | $104.53 | $105.27 | $105.27 | 1,913 |
2024-09-11 | $103.34 | $105.43 | $103.34 | $105.30 | $105.30 | 2,765 |
2024-09-10 | $102.03 | $102.32 | $101.24 | $102.32 | $102.32 | 1,292 |
2024-09-09 | $101.29 | $102.36 | $101.29 | $101.88 | $101.88 | 1,390 |
2024-09-06 | $103.60 | $103.60 | $100.80 | $100.82 | $100.82 | 2,785 |
2024-09-05 | $103.71 | $104.07 | $103.38 | $103.80 | $103.80 | 4,214 |
2024-09-04 | $101.91 | $103.01 | $101.91 | $102.40 | $102.40 | 2,190 |
2024-09-03 | $103.11 | $103.11 | $101.22 | $101.33 | $101.33 | 1,976 |
2024-08-30 | $103.12 | $103.26 | $102.43 | $102.86 | $102.86 | 2,118 |
2024-08-29 | $102.63 | $102.81 | $102.02 | $102.06 | $102.06 | 2,149 |
2024-08-28 | $102.24 | $102.24 | $101.01 | $101.22 | $101.22 | 1,221 |
2024-08-27 | $103.56 | $103.56 | $102.47 | $103.00 | $103.00 | 1,974 |
2024-08-26 | $103.66 | $104.00 | $102.97 | $103.00 | $103.00 | 2,482 |
2024-08-23 | $101.97 | $103.47 | $101.97 | $103.45 | $103.45 | 1,136 |
2024-08-22 | $102.26 | $102.26 | $100.58 | $100.81 | $100.81 | 2,269 |
2024-08-21 | $101.75 | $102.36 | $101.73 | $102.35 | $102.35 | 5,166 |
2024-08-20 | $102.36 | $102.36 | $101.25 | $101.35 | $101.35 | 849 |
2024-08-19 | $101.24 | $102.54 | $101.24 | $102.54 | $102.54 | 1,292 |
2024-08-16 | $100.40 | $101.06 | $99.70 | $101.06 | $101.06 | 1,585 |
2024-08-15 | $99.81 | $101.20 | $99.81 | $100.86 | $100.86 | 2,432 |
2024-08-14 | $100.11 | $100.11 | $98.91 | $99.17 | $99.17 | 3,243 |
2024-08-13 | $99.12 | $100.03 | $99.12 | $99.93 | $99.93 | 1,080 |
2024-08-12 | $98.16 | $98.16 | $97.43 | $97.50 | $97.50 | 1,737 |
2024-08-09 | $97.94 | $98.57 | $97.57 | $98.25 | $98.25 | 1,364 |
2024-08-08 | $98.20 | $98.77 | $97.80 | $98.45 | $98.45 | 2,603 |
2024-08-07 | $98.76 | $98.82 | $96.78 | $96.78 | $96.78 | 3,266 |
2024-08-06 | $96.98 | $97.66 | $96.83 | $97.48 | $97.48 | 772 |
2024-08-05 | $95.42 | $97.46 | $95.42 | $96.87 | $96.87 | 2,060 |
2024-08-02 | $100.58 | $100.58 | $99.88 | $99.93 | $99.93 | 1,621 |
2024-08-01 | $103.11 | $103.11 | $100.66 | $101.06 | $101.06 | 2,431 |
2024-07-31 | $102.80 | $103.43 | $102.80 | $103.36 | $103.36 | 1,347 |
2024-07-30 | $102.34 | $102.34 | $101.44 | $101.44 | $101.44 | 1,134 |
2024-07-29 | $102.60 | $102.60 | $102.10 | $102.36 | $102.36 | 1,126 |
2024-07-26 | $102.41 | $102.78 | $102.25 | $102.66 | $102.66 | 1,256 |
2024-07-25 | $102.17 | $102.49 | $101.56 | $101.56 | $101.56 | 2,428 |
2024-07-24 | $101.07 | $101.07 | $100.63 | $100.99 | $100.99 | 1,126 |
2024-07-23 | $102.84 | $102.97 | $102.59 | $102.93 | $102.93 | 1,574 |
2024-07-22 | $103.08 | $104.02 | $103.02 | $103.99 | $103.99 | 3,040 |
2024-07-19 | $102.09 | $102.35 | $101.83 | $102.35 | $102.35 | 1,467 |
2024-07-18 | $103.69 | $103.73 | $102.41 | $102.92 | $102.92 | 1,555 |
2024-07-17 | $104.28 | $104.82 | $100.88 | $103.35 | $103.35 | 3,730 |
2024-07-16 | $104.03 | $105.71 | $104.03 | $105.71 | $105.71 | 991 |
2024-07-15 | $105.96 | $105.96 | $104.26 | $104.26 | $104.26 | 855 |
2024-07-12 | $105.43 | $107.74 | $105.43 | $107.24 | $107.24 | 2,174 |
2024-07-11 | $105.12 | $106.43 | $105.05 | $105.05 | $105.05 | 2,647 |
2024-07-10 | $103.64 | $103.80 | $103.32 | $103.32 | $103.32 | 1,962 |
2024-07-09 | $101.55 | $102.94 | $101.17 | $102.30 | $102.30 | 2,714 |
2024-07-08 | $101.83 | $101.84 | $101.76 | $101.84 | $101.84 | 1,419 |
2024-07-05 | $101.88 | $101.88 | $100.41 | $101.81 | $101.81 | 1,654 |
2024-07-03 | $99.35 | $101.46 | $99.35 | $101.46 | $101.46 | 1,911 |
2024-07-02 | $97.80 | $98.30 | $97.80 | $98.30 | $98.30 | 1,078 |
2024-07-01 | $97.52 | $97.98 | $97.34 | $97.35 | $97.35 | 1,709 |
2024-06-28 | $98.14 | $98.14 | $95.98 | $96.24 | $96.24 | 2,910 |
2024-06-27 | $97.98 | $98.65 | $97.98 | $98.31 | $98.31 | 1,289 |
2024-06-26 | $98.67 | $98.93 | $98.62 | $98.93 | $98.93 | 969 |
2024-06-25 | $99.04 | $99.04 | $98.38 | $98.50 | $98.50 | 2,085 |
2024-06-24 | $98.59 | $99.32 | $98.59 | $99.32 | $99.32 | 1,440 |
2024-06-21 | $98.20 | $98.31 | $97.94 | $98.31 | $98.31 | 1,302 |
2024-06-20 | $98.69 | $98.98 | $98.28 | $98.77 | $98.77 | 7,320 |
2024-06-18 | $98.74 | $99.48 | $98.74 | $99.24 | $99.24 | 2,221 |
2024-06-17 | $99.11 | $99.36 | $98.42 | $99.36 | $99.36 | 2,929 |
2024-06-14 | $100.17 | $100.17 | $99.47 | $99.61 | $99.61 | 975 |
2024-06-13 | $102.67 | $103.30 | $101.67 | $101.67 | $101.67 | 1,603 |
2024-06-12 | $102.89 | $103.21 | $102.29 | $102.29 | $102.29 | 1,971 |
2024-06-11 | $100.85 | $101.51 | $100.66 | $101.25 | $101.25 | 1,703 |
2024-06-10 | $101.03 | $102.47 | $101.03 | $102.47 | $102.47 | 1,541 |
2024-06-07 | $102.11 | $102.89 | $101.91 | $101.91 | $101.91 | 1,026 |
2024-06-06 | $103.99 | $103.99 | $103.99 | $103.99 | $103.99 | 769 |
2024-06-05 | $104.25 | $105.04 | $104.25 | $104.75 | $104.75 | 2,973 |
2024-06-04 | $103.85 | $104.44 | $103.45 | $104.07 | $104.07 | 1,757 |
2024-06-03 | $105.01 | $105.44 | $104.23 | $104.67 | $104.67 | 4,204 |
2024-05-31 | $104.20 | $104.36 | $103.79 | $104.36 | $104.36 | 843 |
2024-05-30 | $103.04 | $104.14 | $103.04 | $104.10 | $104.10 | 3,704 |
2024-05-29 | $102.00 | $103.00 | $102.00 | $102.30 | $102.30 | 1,299 |
2024-05-28 | $103.56 | $104.08 | $102.86 | $103.40 | $103.40 | 3,255 |
2024-05-24 | $100.96 | $102.62 | $100.96 | $102.62 | $102.62 | 844 |
2024-05-23 | $102.58 | $102.58 | $100.73 | $100.84 | $100.84 | 1,843 |
2024-05-22 | $102.38 | $103.25 | $102.28 | $102.78 | $102.78 | 2,134 |
2024-05-21 | $101.52 | $102.06 | $101.52 | $102.06 | $102.06 | 1,344 |
2024-05-20 | $101.86 | $101.86 | $101.66 | $101.66 | $101.66 | 885 |
2024-05-17 | $102.00 | $102.86 | $102.00 | $102.53 | $102.53 | 3,064 |
2024-05-16 | $103.22 | $103.97 | $102.85 | $103.37 | $103.37 | 3,504 |
2024-05-15 | $104.00 | $104.00 | $102.84 | $103.34 | $103.34 | 1,802 |
2024-05-14 | $102.51 | $103.13 | $101.99 | $102.95 | $102.95 | 5,199 |
2024-05-13 | $99.14 | $101.65 | $99.14 | $101.21 | $101.21 | 1,436 |
2024-05-10 | $101.91 | $102.14 | $100.32 | $100.32 | $100.32 | 1,709 |
2024-05-09 | $101.26 | $101.59 | $101.26 | $101.59 | $101.59 | 1,493 |
2024-05-08 | $99.34 | $100.74 | $99.34 | $100.27 | $100.27 | 2,709 |
2024-05-07 | $101.12 | $101.41 | $100.36 | $101.15 | $101.15 | 3,423 |
2024-05-06 | $101.38 | $101.38 | $100.77 | $101.08 | $101.08 | 2,330 |
2024-05-03 | $100.00 | $100.40 | $99.59 | $99.84 | $99.84 | 1,503 |
2024-05-02 | $97.45 | $98.62 | $97.45 | $98.40 | $98.40 | 5,408 |
2024-05-01 | $96.22 | $97.72 | $96.20 | $96.22 | $96.22 | 1,334 |
2024-04-30 | $96.07 | $96.09 | $95.77 | $95.77 | $95.77 | 870 |
2024-04-29 | $96.25 | $97.31 | $96.25 | $97.20 | $97.20 | 2,524 |
2024-04-26 | $94.44 | $95.07 | $94.44 | $94.92 | $94.92 | 6,979 |
2024-04-25 | $91.99 | $93.30 | $91.86 | $93.20 | $93.20 | 9,417 |
2024-04-24 | $93.64 | $93.67 | $93.13 | $93.33 | $93.33 | 1,558 |
2024-04-23 | $91.85 | $93.53 | $91.85 | $93.25 | $93.25 | 4,017 |
2024-04-22 | $91.27 | $92.10 | $91.01 | $91.76 | $91.76 | 2,161 |
2024-04-19 | $91.49 | $91.55 | $91.14 | $91.14 | $91.14 | 3,631 |
2024-04-18 | $92.22 | $92.41 | $92.00 | $92.07 | $92.07 | 1,330 |
2024-04-17 | $91.24 | $92.13 | $91.24 | $91.93 | $91.93 | 2,131 |
2024-04-16 | $91.65 | $91.74 | $91.11 | $91.41 | $91.41 | 2,777 |
2024-04-15 | $94.49 | $94.49 | $92.15 | $92.43 | $92.43 | 1,545 |
2024-04-12 | $95.34 | $95.35 | $94.33 | $94.42 | $94.42 | 2,697 |
2024-04-11 | $96.80 | $96.80 | $95.20 | $96.41 | $96.41 | 1,984 |
2024-04-10 | $95.84 | $96.16 | $95.84 | $96.16 | $96.16 | 1,742 |
2024-04-09 | $97.03 | $98.89 | $97.03 | $98.70 | $98.70 | 8,096 |
2024-04-08 | $96.44 | $96.68 | $96.29 | $96.67 | $96.67 | 2,302 |
2024-04-05 | $95.20 | $95.86 | $95.20 | $95.43 | $95.43 | 3,002 |
2024-04-04 | $97.16 | $98.15 | $96.26 | $96.26 | $96.26 | 1,749 |
2024-04-03 | $95.19 | $96.30 | $95.19 | $96.21 | $96.21 | 2,361 |
2024-04-02 | $96.50 | $96.50 | $95.78 | $96.30 | $96.30 | 2,023 |
2024-04-01 | $97.96 | $98.71 | $97.30 | $97.92 | $97.92 | 3,338 |
2024-03-28 | $98.03 | $98.65 | $98.03 | $98.32 | $98.32 | 2,666 |
2024-03-27 | $97.17 | $98.57 | $97.17 | $98.57 | $98.57 | 1,713 |
2024-03-26 | $98.21 | $98.21 | $97.25 | $97.32 | $97.32 | 3,437 |
2024-03-25 | $97.03 | $97.29 | $97.01 | $97.29 | $97.29 | 1,455 |
2024-03-22 | $97.47 | $97.75 | $97.35 | $97.49 | $97.49 | 1,609 |
2024-03-21 | $98.46 | $98.46 | $97.89 | $98.04 | $98.04 | 2,204 |
2024-03-20 | $97.10 | $98.67 | $97.10 | $98.56 | $98.56 | 2,623 |
2024-03-19 | $97.04 | $97.25 | $96.85 | $97.05 | $97.05 | 2,419 |
2024-03-18 | $97.25 | $97.25 | $96.76 | $96.78 | $96.78 | 3,099 |
2024-03-15 | $96.84 | $96.84 | $96.19 | $96.54 | $96.54 | 2,391 |
2024-03-14 | $98.54 | $98.54 | $96.58 | $96.58 | $96.58 | 1,441 |
2024-03-13 | $98.74 | $99.34 | $98.74 | $99.04 | $99.04 | 2,107 |
2024-03-12 | $99.66 | $100.03 | $99.00 | $99.51 | $99.51 | 5,233 |
2024-03-11 | $98.85 | $99.40 | $98.85 | $99.18 | $99.18 | 1,083 |
2024-03-08 | $98.28 | $99.20 | $98.28 | $98.70 | $98.70 | 2,118 |
2024-03-07 | $97.40 | $98.73 | $97.40 | $98.42 | $98.42 | 1,646 |
2024-03-06 | $96.89 | $96.99 | $96.67 | $96.67 | $96.67 | 2,239 |
2024-03-05 | $95.45 | $96.30 | $95.25 | $95.85 | $95.85 | 2,967 |
2024-03-04 | $97.32 | $97.32 | $95.42 | $95.93 | $95.93 | 3,982 |
2024-03-01 | $97.39 | $98.67 | $97.32 | $98.61 | $98.61 | 4,059 |
2024-02-29 | $97.55 | $97.55 | $96.87 | $97.27 | $97.27 | 2,763 |
2024-02-28 | $95.81 | $96.48 | $95.81 | $96.08 | $96.08 | 2,121 |
2024-02-27 | $96.95 | $97.29 | $96.43 | $97.01 | $97.01 | 2,323 |
2024-02-26 | $94.33 | $95.78 | $94.33 | $95.60 | $95.60 | 3,983 |
2024-02-23 | $94.51 | $94.88 | $93.87 | $94.27 | $94.27 | 3,375 |
2024-02-22 | $95.88 | $95.88 | $94.84 | $95.52 | $95.52 | 8,934 |
2024-02-21 | $95.96 | $96.29 | $95.90 | $96.19 | $96.19 | 2,330 |
2024-02-20 | $95.99 | $96.30 | $95.57 | $95.89 | $95.89 | 2,879 |
2024-02-16 | $97.08 | $97.62 | $96.98 | $96.98 | $96.98 | 1,908 |
2024-02-15 | $96.23 | $97.49 | $96.23 | $97.35 | $97.35 | 917 |
2024-02-14 | $94.77 | $95.99 | $94.75 | $95.71 | $95.71 | 4,044 |
2024-02-13 | $95.60 | $95.62 | $93.66 | $93.87 | $93.87 | 2,311 |
2024-02-12 | $95.66 | $97.08 | $95.66 | $96.81 | $96.81 | 2,243 |
2024-02-09 | $95.45 | $95.87 | $94.71 | $95.52 | $95.52 | 2,778 |
2024-02-08 | $94.95 | $95.10 | $94.86 | $95.10 | $95.10 | 3,378 |
2024-02-07 | $95.45 | $95.67 | $94.50 | $95.00 | $95.00 | 2,415 |
2024-02-06 | $92.51 | $94.28 | $92.49 | $94.28 | $94.28 | 1,834 |
2024-02-05 | $93.04 | $93.04 | $92.07 | $92.20 | $92.20 | 2,337 |
2024-02-02 | $94.94 | $96.23 | $94.16 | $94.79 | $94.79 | 4,276 |
2024-02-01 | $95.29 | $96.11 | $95.16 | $96.11 | $96.11 | 3,002 |
2024-01-31 | $95.93 | $96.65 | $94.85 | $94.85 | $94.85 | 3,632 |
2024-01-30 | $95.42 | $95.68 | $95.16 | $95.49 | $95.49 | 3,050 |
2024-01-29 | $94.67 | $96.52 | $94.67 | $96.19 | $96.19 | 4,645 |
2024-01-26 | $95.31 | $95.88 | $95.01 | $95.32 | $95.32 | 8,768 |
2024-01-25 | $95.61 | $95.91 | $95.07 | $95.25 | $95.25 | 2,607 |
2024-01-24 | $98.38 | $98.38 | $96.49 | $96.49 | $96.49 | 2,089 |
2024-01-23 | $97.46 | $97.46 | $96.39 | $96.94 | $96.94 | 2,865 |
2024-01-22 | $95.38 | $97.34 | $95.38 | $96.15 | $96.15 | 7,505 |
2024-01-19 | $96.31 | $96.66 | $95.36 | $96.60 | $96.60 | 6,627 |
2024-01-18 | $97.74 | $97.74 | $96.33 | $96.87 | $96.87 | 3,923 |
2024-01-17 | $96.58 | $97.20 | $96.10 | $97.12 | $97.12 | 4,018 |
2024-01-16 | $100.25 | $100.36 | $99.27 | $99.61 | $99.61 | 4,763 |
2024-01-12 | $102.77 | $102.92 | $102.48 | $102.77 | $102.77 | 2,045 |
2024-01-11 | $104.70 | $104.70 | $103.12 | $103.65 | $103.65 | 2,655 |
2024-01-10 | $104.29 | $104.54 | $104.22 | $104.54 | $104.54 | 1,766 |
2024-01-09 | $105.08 | $105.29 | $104.58 | $104.86 | $104.86 | 2,277 |
2024-01-08 | $104.95 | $106.26 | $104.02 | $106.16 | $106.16 | 3,324 |
2024-01-05 | $105.17 | $106.86 | $105.17 | $105.56 | $105.56 | 1,494 |
2024-01-04 | $106.56 | $106.56 | $105.94 | $106.03 | $106.03 | 1,543 |
2024-01-03 | $106.62 | $106.89 | $105.59 | $106.33 | $106.33 | 3,869 |
2024-01-02 | $108.42 | $108.50 | $107.60 | $107.86 | $107.86 | 4,674 |
2023-12-29 | $111.25 | $111.25 | $110.45 | $110.64 | $110.64 | 5,417 |
2023-12-28 | $111.20 | $112.11 | $110.97 | $111.15 | $111.15 | 4,023 |
2023-12-27 | $110.16 | $110.87 | $110.16 | $110.59 | $110.59 | 3,190 |
2023-12-26 | $110.00 | $110.66 | $109.37 | $109.57 | $109.57 | 10,560 |
2023-12-22 | $109.07 | $109.07 | $108.15 | $108.28 | $108.28 | 5,395 |
2023-12-21 | $107.37 | $108.14 | $107.30 | $108.11 | $108.11 | 7,374 |
2023-12-20 | $108.30 | $108.73 | $105.95 | $105.95 | $105.95 | 5,701 |
2023-12-19 | $108.05 | $108.96 | $108.05 | $108.96 | $108.96 | 3,577 |
2023-12-18 | $106.13 | $110.00 | $104.37 | $107.05 | $107.05 | 6,032 |
2023-12-15 | $109.64 | $110.33 | $109.03 | $109.49 | $107.73 | 3,854 |
2023-12-14 | $107.73 | $110.10 | $107.73 | $110.00 | $108.23 | 4,865 |
2023-12-13 | $102.33 | $105.74 | $101.86 | $105.46 | $103.76 | 3,644 |
2023-12-12 | $103.48 | $103.48 | $102.00 | $102.76 | $101.10 | 3,810 |
2023-12-11 | $103.72 | $104.40 | $103.72 | $104.11 | $102.43 | 1,796 |
2023-12-08 | $104.33 | $105.15 | $103.87 | $104.54 | $102.86 | 2,335 |
2023-12-07 | $104.22 | $105.02 | $104.22 | $104.97 | $103.28 | 3,422 |
2023-12-06 | $104.67 | $105.60 | $104.62 | $104.69 | $103.00 | 6,997 |
2023-12-05 | $103.85 | $104.75 | $103.54 | $103.61 | $101.94 | 2,747 |
2023-12-04 | $104.08 | $104.44 | $103.84 | $104.10 | $102.42 | 2,975 |
2023-12-01 | $102.55 | $104.53 | $102.55 | $104.53 | $102.85 | 1,939 |
2023-11-30 | $103.88 | $103.88 | $103.33 | $103.52 | $101.85 | 2,988 |
2023-11-29 | $104.52 | $104.56 | $103.88 | $103.88 | $102.21 | 1,837 |
2023-11-28 | $102.66 | $104.36 | $102.43 | $103.98 | $102.31 | 5,330 |
2023-11-27 | $103.05 | $103.05 | $102.50 | $102.85 | $101.19 | 1,709 |
2023-11-24 | $102.76 | $103.25 | $102.76 | $103.25 | $101.58 | 1,694 |
2023-11-22 | $103.33 | $103.71 | $103.00 | $103.39 | $101.73 | 1,840 |
2023-11-21 | $104.10 | $104.10 | $103.60 | $103.67 | $102.00 | 2,369 |
2023-11-20 | $104.50 | $105.18 | $104.50 | $105.18 | $103.49 | 1,388 |
2023-11-17 | $102.86 | $103.31 | $102.52 | $103.31 | $101.64 | 1,852 |
2023-11-16 | $102.69 | $102.69 | $101.77 | $102.21 | $100.57 | 1,897 |
2023-11-15 | $102.89 | $104.75 | $102.89 | $103.77 | $102.09 | 2,391 |
2023-11-14 | $99.92 | $103.17 | $99.92 | $103.10 | $101.44 | 4,222 |
2023-11-13 | $96.58 | $97.75 | $96.58 | $97.66 | $96.09 | 1,682 |
2023-11-10 | $95.37 | $96.65 | $95.37 | $96.49 | $94.94 | 2,334 |
2023-11-09 | $98.93 | $98.93 | $96.58 | $96.91 | $95.35 | 2,461 |
2023-11-08 | $99.65 | $99.65 | $98.46 | $98.79 | $97.20 | 2,874 |
2023-11-07 | $99.67 | $99.96 | $99.17 | $99.84 | $98.23 | 2,936 |
2023-11-06 | $101.50 | $101.50 | $100.08 | $100.47 | $98.85 | 4,137 |
2023-11-03 | $100.24 | $100.61 | $100.23 | $100.59 | $98.97 | 2,455 |
2023-11-02 | $96.78 | $98.32 | $96.78 | $98.32 | $96.74 | 2,200 |
2023-11-01 | $94.24 | $94.72 | $93.59 | $94.58 | $93.06 | 2,216 |
2023-10-31 | $94.29 | $94.55 | $93.74 | $94.24 | $92.73 | 2,505 |
2023-10-30 | $95.30 | $95.93 | $93.92 | $94.73 | $93.20 | 2,688 |
2023-10-27 | $96.18 | $96.18 | $94.28 | $94.31 | $92.79 | 907 |
2023-10-26 | $95.29 | $95.77 | $95.29 | $95.75 | $94.21 | 1,690 |
2023-10-25 | $95.54 | $95.80 | $95.28 | $95.53 | $93.99 | 3,743 |
2023-10-24 | $96.44 | $97.60 | $96.32 | $97.60 | $96.02 | 1,126 |
2023-10-23 | $94.31 | $95.95 | $93.86 | $95.18 | $93.65 | 3,122 |
2023-10-20 | $95.36 | $95.36 | $94.81 | $94.91 | $93.38 | 3,134 |
2023-10-19 | $98.50 | $98.50 | $97.19 | $97.19 | $95.63 | 1,468 |
2023-10-18 | $101.51 | $101.51 | $98.89 | $98.89 | $97.30 | 1,568 |
2023-10-17 | $100.92 | $102.13 | $100.92 | $102.00 | $100.36 | 4,257 |
2023-10-16 | $100.66 | $101.70 | $100.62 | $101.70 | $100.06 | 2,762 |
2023-10-13 | $101.45 | $101.78 | $100.86 | $100.86 | $99.23 | 2,155 |
2023-10-12 | $103.20 | $103.57 | $101.50 | $102.08 | $100.44 | 7,847 |
2023-10-11 | $103.70 | $104.08 | $103.56 | $103.81 | $102.14 | 2,709 |
2023-10-10 | $100.24 | $103.10 | $100.24 | $103.10 | $101.44 | 5,394 |
2023-10-09 | $99.25 | $99.40 | $98.43 | $99.10 | $97.51 | 2,559 |
2023-10-06 | $98.05 | $100.06 | $97.19 | $100.06 | $98.45 | 3,369 |
2023-10-05 | $100.34 | $100.34 | $97.86 | $98.95 | $97.35 | 4,399 |
2023-10-04 | $99.60 | $100.22 | $99.60 | $100.22 | $98.61 | 6,052 |
2023-10-03 | $100.29 | $100.29 | $99.20 | $99.65 | $98.04 | 5,065 |
2023-10-02 | $103.55 | $103.55 | $101.74 | $101.80 | $100.16 | 37,069 |
2023-09-29 | $105.76 | $106.14 | $104.40 | $104.78 | $103.09 | 3,813 |
2023-09-28 | $103.80 | $104.50 | $103.80 | $104.11 | $102.44 | 2,546 |
2023-09-27 | $105.18 | $105.18 | $103.14 | $103.96 | $102.29 | 1,965 |
2023-09-26 | $105.50 | $106.21 | $104.99 | $105.26 | $103.57 | 32,320 |
2023-09-25 | $106.45 | $106.87 | $106.42 | $106.63 | $104.91 | 3,034 |
2023-09-22 | $109.09 | $109.10 | $107.87 | $107.96 | $106.22 | 2,870 |
2023-09-21 | $109.20 | $109.45 | $108.66 | $108.66 | $106.91 | 1,442 |
2023-09-20 | $111.72 | $112.47 | $111.17 | $111.17 | $109.38 | 2,842 |
2023-09-19 | $111.43 | $111.43 | $110.55 | $110.97 | $109.19 | 2,409 |
2023-09-18 | $112.70 | $112.70 | $111.69 | $111.76 | $109.96 | 3,266 |
2023-09-15 | $114.01 | $114.01 | $112.78 | $113.37 | $111.54 | 3,288 |
2023-09-14 | $112.76 | $114.40 | $112.76 | $114.40 | $112.56 | 1,316 |
2023-09-13 | $111.98 | $112.44 | $111.81 | $111.81 | $110.01 | 1,834 |
2023-09-12 | $111.67 | $113.06 | $111.67 | $112.87 | $111.06 | 2,031 |
2023-09-11 | $111.98 | $112.57 | $111.98 | $112.51 | $110.70 | 2,062 |
2023-09-08 | $111.18 | $111.49 | $110.22 | $110.61 | $108.83 | 3,415 |
2023-09-07 | $111.01 | $111.32 | $110.24 | $111.29 | $109.50 | 3,508 |
2023-09-06 | $113.14 | $113.14 | $112.19 | $112.23 | $110.42 | 2,472 |
2023-09-05 | $113.62 | $114.12 | $113.50 | $114.12 | $112.28 | 3,048 |
2023-09-01 | $115.82 | $115.83 | $115.29 | $115.49 | $113.63 | 1,196 |
2023-08-31 | $115.96 | $115.96 | $115.00 | $115.20 | $113.34 | 2,101 |
2023-08-30 | $115.35 | $116.02 | $114.96 | $115.91 | $114.04 | 2,589 |
2023-08-29 | $113.89 | $117.58 | $112.98 | $117.10 | $115.21 | 3,373 |
2023-08-28 | $113.65 | $115.21 | $113.65 | $114.63 | $112.78 | 3,107 |
2023-08-25 | $113.25 | $113.47 | $112.49 | $113.47 | $113.47 | 1,498 |
2023-08-24 | $113.22 | $113.22 | $111.69 | $111.69 | $111.69 | 1,683 |
2023-08-23 | $111.63 | $113.08 | $111.63 | $112.90 | $112.90 | 3,380 |
2023-08-22 | $113.44 | $113.44 | $110.73 | $111.11 | $111.11 | 2,773 |
2023-08-21 | $111.67 | $111.67 | $111.18 | $111.62 | $111.62 | 1,563 |
2023-08-18 | $110.59 | $111.08 | $110.59 | $111.04 | $111.04 | 2,031 |
2023-08-17 | $113.81 | $113.81 | $112.11 | $112.11 | $112.11 | 1,086 |
2023-08-16 | $113.90 | $114.29 | $113.37 | $113.37 | $113.37 | 2,375 |
2023-08-15 | $116.28 | $116.63 | $114.68 | $114.84 | $114.84 | 4,160 |
2023-08-14 | $116.98 | $117.22 | $116.49 | $117.22 | $117.22 | 1,704 |
2023-08-11 | $118.37 | $118.43 | $117.90 | $118.43 | $118.43 | 1,620 |
2023-08-10 | $120.82 | $120.91 | $119.56 | $119.84 | $119.84 | 4,165 |
2023-08-09 | $121.01 | $121.01 | $120.56 | $120.64 | $120.64 | 1,112 |
2023-08-08 | $119.82 | $120.88 | $119.82 | $120.88 | $120.88 | 1,260 |
2023-08-07 | $122.48 | $122.48 | $121.14 | $121.98 | $121.98 | 1,303 |
2023-08-04 | $124.21 | $124.21 | $122.46 | $122.46 | $122.46 | 1,586 |
2023-08-03 | $123.65 | $124.47 | $123.17 | $123.84 | $123.84 | 2,278 |
2023-08-02 | $124.38 | $124.38 | $123.08 | $123.84 | $123.84 | 1,404 |
2023-08-01 | $127.64 | $128.57 | $126.96 | $127.64 | $127.64 | 3,337 |
2023-07-31 | $128.68 | $129.44 | $128.66 | $129.04 | $129.04 | 2,313 |
2023-07-28 | $128.36 | $128.98 | $127.80 | $128.98 | $128.98 | 2,373 |
2023-07-27 | $128.90 | $128.91 | $126.15 | $126.15 | $126.15 | 2,945 |
2023-07-26 | $129.12 | $129.12 | $128.72 | $128.86 | $128.86 | 1,204 |
2023-07-25 | $128.08 | $128.37 | $127.60 | $127.75 | $127.75 | 2,405 |
2023-07-24 | $126.51 | $128.00 | $126.51 | $127.88 | $127.88 | 1,605 |
2023-07-21 | $126.74 | $126.81 | $126.01 | $126.81 | $126.81 | 1,633 |
2023-07-20 | $127.11 | $127.11 | $126.20 | $126.49 | $126.49 | 1,761 |
2023-07-19 | $128.77 | $129.81 | $128.10 | $128.48 | $128.48 | 3,416 |
2023-07-18 | $129.47 | $129.47 | $127.75 | $128.64 | $128.64 | 2,349 |
2023-07-17 | $126.68 | $128.71 | $126.68 | $128.52 | $128.52 | 3,120 |
2023-07-14 | $128.03 | $128.03 | $126.82 | $127.25 | $127.25 | 5,111 |
2023-07-13 | $128.16 | $128.65 | $127.81 | $128.50 | $128.50 | 2,270 |
2023-07-12 | $126.68 | $127.20 | $126.60 | $127.20 | $127.20 | 1,238 |
2023-07-11 | $123.93 | $124.57 | $123.53 | $124.57 | $124.57 | 2,049 |
2023-07-10 | $122.14 | $123.56 | $121.46 | $123.22 | $123.22 | 2,592 |
2023-07-07 | $121.56 | $122.83 | $120.95 | $122.83 | $122.83 | 2,752 |
2023-07-06 | $122.20 | $122.20 | $120.68 | $121.43 | $121.43 | 2,046 |
2023-07-05 | $123.99 | $124.42 | $122.30 | $124.14 | $124.14 | 4,754 |
2023-07-03 | $124.51 | $126.10 | $124.51 | $124.82 | $124.82 | 2,985 |
2023-06-30 | $121.49 | $122.25 | $119.75 | $122.18 | $122.18 | 4,408 |
2023-06-29 | $119.71 | $120.03 | $119.36 | $119.98 | $119.98 | 1,789 |
2023-06-28 | $120.16 | $120.16 | $119.97 | $119.97 | $119.97 | 1,677 |
2023-06-27 | $118.25 | $119.41 | $117.86 | $119.27 | $119.27 | 2,715 |
2023-06-26 | $117.94 | $118.90 | $117.76 | $118.04 | $118.04 | 4,602 |
2023-06-23 | $118.36 | $118.36 | $117.01 | $117.73 | $117.73 | 5,566 |
2023-06-22 | $120.64 | $121.30 | $120.39 | $120.96 | $120.96 | 1,286 |
2023-06-21 | $122.03 | $122.85 | $121.49 | $121.89 | $121.89 | 2,041 |
2023-06-20 | $123.18 | $123.32 | $121.78 | $123.13 | $123.13 | 3,831 |
2023-06-16 | $125.08 | $125.08 | $124.64 | $124.64 | $124.64 | 1,218 |
2023-06-15 | $122.30 | $124.87 | $121.83 | $124.61 | $124.61 | 2,613 |
2023-06-14 | $123.54 | $123.77 | $121.84 | $122.87 | $122.87 | 3,511 |
2023-06-13 | $122.07 | $123.20 | $122.07 | $123.20 | $123.20 | 1,933 |
2023-06-12 | $120.30 | $121.49 | $120.30 | $121.49 | $121.49 | 2,524 |
2023-06-09 | $120.96 | $121.00 | $119.76 | $119.87 | $119.87 | 2,401 |
2023-06-08 | $119.64 | $120.34 | $119.64 | $120.04 | $120.04 | 4,729 |
2023-06-07 | $120.00 | $120.14 | $119.12 | $119.26 | $119.26 | 3,017 |
2023-06-06 | $117.68 | $119.66 | $117.68 | $119.56 | $119.56 | 2,659 |
2023-06-05 | $117.76 | $118.63 | $117.76 | $117.98 | $117.98 | 1,400 |
2023-06-02 | $118.37 | $118.37 | $117.81 | $117.92 | $117.92 | 1,269 |
2023-06-01 | $114.68 | $116.84 | $114.47 | $116.80 | $116.80 | 5,022 |
2023-05-31 | $114.92 | $115.25 | $113.55 | $115.12 | $115.12 | 4,443 |
2023-05-30 | $115.85 | $116.54 | $115.08 | $115.75 | $115.75 | 3,510 |
2023-05-26 | $114.41 | $115.31 | $114.23 | $115.31 | $115.31 | 1,348 |
2023-05-25 | $114.75 | $114.75 | $113.65 | $114.43 | $114.43 | 8,063 |
2023-05-24 | $116.01 | $116.01 | $115.26 | $115.46 | $115.46 | 2,402 |
2023-05-23 | $116.97 | $117.68 | $116.55 | $116.55 | $116.55 | 2,177 |
2023-05-22 | $116.97 | $118.41 | $116.97 | $118.41 | $118.41 | 3,659 |
2023-05-19 | $116.14 | $117.20 | $115.00 | $116.43 | $116.43 | 6,490 |
2023-05-18 | $115.81 | $115.84 | $115.21 | $115.84 | $115.84 | 2,017 |
2023-05-17 | $115.32 | $116.94 | $115.32 | $116.73 | $116.73 | 8,736 |
2023-05-16 | $116.81 | $116.86 | $115.61 | $115.91 | $115.91 | 1,934 |
2023-05-15 | $116.39 | $118.00 | $116.28 | $117.76 | $117.76 | 2,575 |
2023-05-12 | $116.07 | $117.23 | $115.17 | $116.55 | $116.55 | 2,974 |
2023-05-11 | $114.84 | $115.86 | $114.82 | $115.86 | $115.86 | 3,519 |
2023-05-10 | $115.75 | $116.31 | $115.70 | $115.98 | $115.98 | 1,746 |
2023-05-09 | $113.56 | $114.68 | $113.56 | $114.68 | $114.68 | 765 |
2023-05-08 | $115.38 | $116.16 | $115.38 | $116.02 | $116.02 | 2,580 |
2023-05-05 | $114.00 | $115.99 | $114.00 | $115.62 | $115.62 | 6,220 |
2023-05-04 | $113.44 | $114.00 | $113.33 | $113.75 | $113.75 | 3,206 |
2023-05-03 | $112.43 | $113.62 | $112.43 | $112.81 | $112.81 | 2,507 |
2023-05-02 | $113.55 | $113.55 | $112.25 | $112.70 | $112.70 | 1,297 |
2023-05-01 | $115.22 | $115.54 | $114.16 | $114.17 | $114.17 | 1,621 |
2023-04-28 | $113.75 | $115.26 | $113.75 | $115.26 | $115.26 | 1,562 |
2023-04-27 | $112.81 | $115.61 | $112.81 | $115.51 | $115.51 | 5,151 |
2023-04-26 | $115.18 | $115.18 | $112.26 | $112.53 | $112.53 | 5,809 |
2023-04-25 | $116.23 | $116.35 | $115.45 | $115.68 | $115.68 | 2,290 |
2023-04-24 | $117.82 | $117.99 | $117.37 | $117.99 | $117.99 | 2,038 |
2023-04-21 | $117.60 | $119.51 | $117.36 | $117.69 | $117.69 | 1,901 |
2023-04-20 | $117.38 | $118.14 | $117.38 | $117.59 | $117.59 | 1,779 |
2023-04-19 | $119.35 | $119.68 | $119.35 | $119.66 | $119.66 | 1,110 |
2023-04-18 | $120.73 | $120.73 | $120.35 | $120.44 | $120.44 | 2,901 |
2023-04-17 | $119.38 | $120.88 | $119.38 | $120.71 | $120.71 | 1,986 |
2023-04-14 | $119.18 | $119.24 | $118.50 | $119.11 | $119.11 | 4,726 |
2023-04-13 | $118.94 | $120.82 | $118.94 | $120.46 | $120.46 | 5,209 |
2023-04-12 | $119.40 | $120.18 | $118.50 | $118.50 | $118.50 | 3,734 |
2023-04-11 | $118.33 | $119.73 | $118.33 | $119.19 | $119.19 | 3,475 |
2023-04-10 | $116.83 | $118.68 | $116.83 | $118.54 | $118.54 | 7,347 |
2023-04-06 | $118.03 | $118.18 | $117.44 | $117.80 | $117.80 | 9,260 |
2023-04-05 | $118.05 | $118.13 | $117.46 | $117.87 | $117.87 | 6,217 |
2023-04-04 | $118.85 | $118.94 | $118.26 | $118.54 | $118.54 | 2,561 |
2023-04-03 | $121.51 | $121.51 | $119.33 | $119.95 | $119.95 | 1,852 |
2023-03-31 | $119.26 | $121.51 | $119.08 | $121.51 | $121.51 | 52,198 |
2023-03-30 | $118.82 | $119.38 | $118.81 | $119.17 | $119.17 | 2,550 |
2023-03-29 | $116.38 | $116.98 | $115.25 | $116.98 | $116.98 | 1,430 |
2023-03-28 | $114.49 | $114.87 | $114.22 | $114.52 | $114.52 | 2,902 |
2023-03-27 | $114.60 | $114.69 | $114.60 | $114.69 | $114.69 | 563 |
2023-03-24 | $112.73 | $113.96 | $112.73 | $113.96 | $113.96 | 768 |
2023-03-23 | $115.45 | $115.52 | $114.55 | $114.55 | $114.55 | 1,226 |
2023-03-22 | $115.53 | $115.55 | $114.39 | $114.57 | $114.57 | 5,127 |
2023-03-21 | $113.81 | $115.64 | $113.81 | $115.64 | $115.64 | 2,688 |
2023-03-20 | $110.85 | $112.82 | $110.85 | $112.55 | $112.55 | 2,481 |
2023-03-17 | $112.32 | $112.32 | $110.69 | $110.81 | $110.81 | 1,467 |
2023-03-16 | $110.53 | $113.34 | $110.53 | $113.34 | $113.34 | 1,389 |
2023-03-15 | $111.86 | $111.86 | $111.86 | $111.86 | $111.86 | 754 |
2023-03-14 | $114.06 | $114.77 | $114.06 | $114.43 | $114.43 | 1,299 |
2023-03-13 | $112.69 | $113.07 | $112.46 | $113.07 | $113.07 | 961 |
2023-03-10 | $114.00 | $114.77 | $112.39 | $112.39 | $112.39 | 1,189 |
2023-03-09 | $116.36 | $116.53 | $114.07 | $114.07 | $114.07 | 1,555 |
2023-03-08 | $115.64 | $116.26 | $115.46 | $116.26 | $116.26 | 2,996 |
2023-03-07 | $117.24 | $117.24 | $116.86 | $116.86 | $116.86 | 853 |
2023-03-06 | $118.80 | $120.24 | $118.38 | $119.35 | $119.35 | 2,799 |
2023-03-03 | $118.37 | $119.00 | $118.20 | $119.00 | $119.00 | 1,280 |
2023-03-02 | $114.82 | $116.73 | $114.82 | $116.57 | $116.57 | 2,760 |
2023-03-01 | $116.96 | $116.96 | $116.23 | $116.44 | $116.44 | 2,775 |
2023-02-28 | $115.86 | $116.41 | $115.86 | $116.40 | $116.40 | 3,268 |
2023-02-27 | $115.12 | $116.69 | $115.12 | $116.69 | $116.69 | 2,837 |
2023-02-24 | $115.00 | $115.73 | $113.83 | $114.81 | $114.81 | 3,614 |
2023-02-23 | $117.51 | $117.51 | $115.35 | $116.97 | $116.97 | 3,997 |
2023-02-22 | $116.54 | $116.72 | $116.37 | $116.58 | $116.58 | 4,864 |
2023-02-21 | $118.44 | $118.72 | $117.16 | $117.18 | $117.18 | 3,890 |
2023-02-17 | $118.67 | $120.04 | $118.53 | $120.04 | $120.04 | 3,653 |
2023-02-16 | $121.74 | $122.18 | $120.51 | $120.51 | $120.51 | 1,557 |
2023-02-15 | $120.06 | $122.82 | $120.06 | $122.82 | $122.82 | 2,284 |
2023-02-14 | $119.30 | $121.30 | $119.14 | $121.30 | $121.30 | 2,082 |
2023-02-13 | $118.87 | $121.96 | $118.87 | $120.56 | $120.56 | 1,593 |
2023-02-10 | $119.12 | $119.49 | $119.07 | $119.39 | $119.39 | 3,457 |
2023-02-09 | $123.17 | $123.17 | $120.59 | $120.59 | $120.59 | 1,830 |
2023-02-08 | $122.11 | $122.11 | $120.90 | $121.25 | $121.25 | 1,413 |
2023-02-07 | $121.58 | $122.10 | $120.49 | $122.10 | $122.10 | 3,783 |
2023-02-06 | $121.29 | $121.86 | $121.29 | $121.86 | $121.86 | 983 |
2023-02-03 | $122.49 | $122.70 | $122.49 | $122.70 | $122.70 | 1,021 |
2023-02-02 | $125.83 | $126.33 | $125.00 | $125.02 | $125.02 | 2,097 |
2023-02-01 | $121.69 | $124.35 | $121.25 | $123.90 | $123.90 | 9,926 |
2023-01-31 | $119.10 | $121.41 | $119.10 | $121.41 | $121.41 | 3,571 |
2023-01-30 | $120.56 | $121.30 | $119.33 | $119.33 | $119.33 | 5,624 |
2023-01-27 | $118.93 | $122.76 | $118.88 | $121.84 | $121.84 | 5,262 |
2023-01-26 | $120.00 | $120.00 | $118.94 | $119.97 | $119.97 | 2,825 |
2023-01-25 | $117.43 | $118.89 | $116.67 | $118.35 | $118.35 | 4,398 |
2023-01-24 | $118.36 | $119.62 | $118.17 | $119.16 | $119.16 | 5,849 |
2023-01-23 | $116.89 | $120.17 | $116.33 | $119.46 | $119.46 | 6,770 |
2023-01-20 | $115.92 | $116.92 | $115.81 | $116.92 | $116.92 | 2,601 |
2023-01-19 | $117.44 | $117.44 | $115.00 | $115.84 | $115.84 | 3,797 |
2023-01-18 | $120.05 | $120.77 | $118.38 | $118.43 | $118.43 | 4,349 |
2023-01-17 | $118.07 | $119.66 | $118.07 | $119.45 | $119.45 | 2,431 |
2023-01-13 | $118.38 | $118.84 | $118.38 | $118.84 | $118.84 | 1,848 |
2023-01-12 | $118.32 | $119.55 | $116.75 | $119.35 | $119.35 | 6,754 |
2023-01-11 | $115.22 | $117.95 | $115.22 | $117.95 | $117.95 | 4,495 |
2023-01-10 | $113.20 | $114.67 | $113.20 | $114.67 | $114.67 | 3,877 |
2023-01-09 | $112.99 | $114.54 | $112.99 | $113.21 | $113.21 | 6,942 |
2023-01-06 | $110.87 | $112.16 | $110.68 | $111.78 | $111.78 | 4,440 |
2023-01-05 | $110.98 | $111.25 | $110.27 | $110.29 | $110.29 | 3,225 |
2023-01-04 | $111.20 | $112.26 | $111.20 | $112.07 | $112.07 | 2,357 |
2023-01-03 | $111.22 | $111.22 | $109.00 | $109.91 | $109.91 | 4,874 |
2022-12-30 | $110.56 | $111.15 | $109.89 | $110.86 | $110.86 | 6,406 |
2022-12-29 | $111.06 | $111.94 | $111.06 | $111.70 | $111.70 | 7,266 |
2022-12-28 | $110.23 | $111.18 | $108.71 | $108.87 | $108.87 | 5,579 |
2022-12-27 | $112.39 | $116.67 | $110.19 | $110.32 | $110.32 | 6,850 |
2022-12-23 | $113.58 | $114.44 | $111.99 | $112.54 | $112.54 | 3,619 |
2022-12-22 | $114.74 | $114.74 | $112.78 | $113.07 | $113.07 | 1,751 |
2022-12-21 | $114.80 | $116.26 | $113.74 | $116.20 | $116.20 | 9,806 |
2022-12-20 | $115.55 | $115.66 | $114.08 | $114.22 | $114.22 | 7,439 |
2022-12-19 | $116.04 | $116.74 | $114.67 | $114.98 | $114.98 | 4,250 |
2022-12-16 | $118.21 | $119.70 | $117.24 | $117.71 | $116.24 | 3,595 |
2022-12-15 | $120.18 | $120.45 | $119.23 | $119.72 | $118.22 | 4,132 |
2022-12-14 | $122.72 | $123.82 | $122.21 | $122.63 | $121.10 | 4,391 |
2022-12-13 | $123.50 | $124.72 | $121.88 | $122.17 | $120.64 | 2,763 |
2022-12-12 | $120.05 | $121.17 | $120.05 | $121.17 | $119.66 | 6,721 |
2022-12-09 | $122.29 | $122.29 | $120.93 | $121.02 | $119.51 | 2,480 |
2022-12-08 | $121.94 | $122.69 | $121.07 | $122.21 | $120.68 | 2,862 |
2022-12-07 | $120.38 | $121.35 | $120.38 | $121.20 | $119.68 | 6,368 |
2022-12-06 | $123.33 | $123.33 | $121.23 | $121.71 | $121.71 | 4,041 |
2022-12-05 | $125.29 | $125.29 | $122.33 | $122.98 | $122.98 | 4,006 |
2022-12-02 | $122.19 | $125.62 | $122.19 | $124.83 | $124.83 | 7,049 |
2022-12-01 | $123.46 | $124.02 | $122.32 | $123.16 | $123.16 | 7,933 |
2022-11-30 | $119.69 | $123.38 | $119.02 | $123.38 | $123.38 | 3,604 |
2022-11-29 | $116.83 | $117.55 | $116.83 | $117.40 | $117.40 | 4,077 |
2022-11-28 | $117.20 | $118.09 | $117.20 | $117.36 | $117.36 | 2,089 |
2022-11-25 | $119.10 | $119.62 | $119.09 | $119.46 | $119.46 | 1,087 |
2022-11-23 | $116.39 | $119.68 | $116.39 | $118.83 | $118.83 | 3,304 |
2022-11-22 | $115.53 | $117.75 | $115.53 | $117.67 | $117.67 | 4,013 |
2022-11-21 | $116.79 | $116.94 | $115.68 | $116.46 | $116.46 | 4,114 |
2022-11-18 | $117.56 | $118.09 | $117.09 | $118.09 | $118.09 | 2,349 |
2022-11-17 | $116.47 | $118.89 | $116.41 | $118.85 | $118.85 | 3,933 |
2022-11-16 | $119.99 | $119.99 | $119.17 | $119.20 | $119.20 | 3,736 |
2022-11-15 | $120.90 | $121.18 | $120.66 | $120.92 | $120.92 | 1,302 |
2022-11-14 | $120.47 | $120.58 | $119.10 | $119.89 | $119.89 | 8,041 |
2022-11-11 | $121.58 | $121.77 | $121.10 | $121.73 | $121.73 | 2,107 |
2022-11-10 | $116.82 | $119.42 | $116.53 | $119.29 | $119.29 | 1,941 |
2022-11-09 | $113.11 | $113.56 | $111.46 | $111.46 | $111.46 | 3,563 |
2022-11-08 | $113.05 | $114.48 | $113.05 | $114.37 | $114.37 | 4,121 |
2022-11-07 | $115.80 | $115.80 | $112.16 | $112.73 | $112.73 | 2,909 |
2022-11-04 | $114.56 | $114.56 | $111.77 | $113.89 | $113.89 | 7,141 |
2022-11-03 | $110.00 | $111.80 | $110.00 | $111.37 | $111.37 | 3,501 |
2022-11-02 | $112.35 | $113.95 | $110.34 | $110.59 | $110.59 | 7,931 |
2022-11-01 | $113.42 | $113.42 | $111.57 | $112.28 | $112.28 | 3,174 |
2022-10-31 | $110.60 | $111.58 | $110.60 | $111.57 | $111.57 | 3,473 |
2022-10-28 | $110.50 | $112.20 | $110.16 | $111.22 | $111.22 | 2,275 |
2022-10-27 | $112.09 | $113.04 | $111.22 | $112.06 | $112.06 | 3,354 |
2022-10-26 | $109.55 | $112.09 | $109.55 | $112.09 | $112.09 | 2,270 |
2022-10-25 | $107.47 | $109.43 | $107.47 | $109.43 | $109.43 | 2,674 |
2022-10-24 | $103.66 | $105.05 | $102.73 | $105.05 | $105.05 | 6,404 |
2022-10-21 | $102.75 | $106.49 | $102.75 | $106.49 | $106.49 | 3,178 |
2022-10-20 | $104.80 | $105.26 | $103.50 | $104.18 | $104.18 | 2,933 |
2022-10-19 | $105.20 | $105.44 | $104.71 | $104.94 | $104.94 | 2,774 |
2022-10-18 | $109.30 | $109.30 | $107.31 | $108.28 | $108.28 | 1,315 |
2022-10-17 | $104.92 | $107.45 | $104.92 | $107.10 | $107.10 | 1,665 |
2022-10-14 | $107.27 | $107.46 | $103.35 | $103.35 | $103.35 | 4,645 |
2022-10-13 | $103.95 | $106.65 | $102.99 | $106.26 | $106.26 | 3,587 |
2022-10-12 | $105.66 | $106.35 | $105.38 | $105.46 | $105.46 | 2,193 |
2022-10-11 | $107.10 | $107.69 | $105.94 | $106.52 | $106.52 | 4,914 |
2022-10-10 | $107.76 | $108.33 | $106.82 | $108.09 | $108.09 | 7,755 |
2022-10-07 | $111.01 | $111.93 | $108.21 | $109.17 | $109.17 | 3,718 |
2022-10-06 | $115.88 | $115.88 | $112.62 | $113.21 | $113.21 | 3,513 |
2022-10-05 | $117.59 | $117.59 | $115.72 | $115.89 | $115.89 | 7,875 |
2022-10-04 | $118.51 | $120.65 | $118.51 | $119.95 | $119.95 | 8,297 |
2022-10-03 | $113.89 | $115.87 | $113.89 | $115.87 | $115.87 | 2,276 |
2022-09-30 | $112.92 | $114.37 | $112.92 | $113.37 | $113.37 | 2,717 |
2022-09-29 | $116.90 | $116.90 | $113.14 | $113.63 | $113.63 | 5,437 |
2022-09-28 | $118.02 | $120.22 | $118.02 | $119.90 | $119.90 | 2,918 |
2022-09-27 | $118.69 | $118.99 | $117.15 | $117.51 | $117.51 | 2,154 |
2022-09-26 | $118.94 | $119.95 | $117.56 | $118.09 | $118.09 | 2,333 |
2022-09-23 | $120.74 | $120.76 | $119.38 | $119.92 | $119.92 | 2,433 |
2022-09-22 | $125.79 | $125.79 | $123.46 | $123.73 | $123.73 | 1,959 |
2022-09-21 | $128.38 | $128.38 | $125.84 | $125.88 | $125.88 | 1,794 |
2022-09-20 | $129.08 | $129.40 | $128.33 | $128.53 | $128.53 | 1,607 |
2022-09-19 | $128.98 | $131.64 | $128.98 | $130.82 | $130.82 | 3,641 |
2022-09-16 | $130.62 | $130.93 | $130.22 | $130.52 | $130.52 | 1,602 |
2022-09-15 | $133.21 | $134.20 | $131.68 | $132.33 | $132.33 | 5,364 |
2022-09-14 | $132.99 | $134.62 | $132.99 | $134.42 | $134.42 | 1,813 |
2022-09-13 | $133.47 | $134.02 | $132.62 | $133.28 | $133.28 | 3,041 |
2022-09-12 | $135.00 | $135.80 | $135.00 | $135.80 | $135.80 | 1,865 |
2022-09-09 | $133.59 | $133.76 | $132.63 | $133.63 | $133.63 | 6,360 |
2022-09-08 | $131.20 | $131.96 | $130.00 | $131.65 | $131.65 | 3,500 |
2022-09-07 | $128.53 | $131.22 | $128.53 | $131.18 | $131.18 | 2,974 |
2022-09-06 | $125.48 | $126.79 | $125.48 | $125.96 | $125.96 | 1,630 |
2022-09-02 | $129.17 | $129.24 | $125.36 | $125.52 | $125.52 | 3,891 |
2022-09-01 | $128.55 | $128.85 | $126.44 | $128.01 | $128.01 | 3,668 |
2022-08-31 | $131.47 | $131.47 | $129.90 | $130.34 | $130.34 | 1,673 |
2022-08-30 | $133.74 | $133.74 | $130.55 | $130.64 | $130.64 | 1,530 |
2022-08-29 | $132.79 | $133.36 | $132.33 | $132.44 | $132.44 | 1,570 |
2022-08-26 | $138.04 | $138.04 | $134.10 | $134.10 | $134.10 | 2,619 |
2022-08-25 | $136.85 | $137.06 | $136.85 | $137.06 | $137.06 | 1,235 |
2022-08-24 | $134.32 | $134.78 | $134.29 | $134.78 | $134.78 | 1,723 |
2022-08-23 | $133.86 | $134.21 | $132.86 | $133.28 | $133.28 | 3,964 |
2022-08-22 | $133.99 | $134.25 | $133.36 | $133.47 | $133.47 | 2,409 |
2022-08-19 | $137.87 | $137.87 | $135.64 | $135.73 | $135.73 | 2,536 |
2022-08-18 | $140.08 | $140.24 | $139.09 | $139.86 | $139.86 | 2,578 |
2022-08-17 | $140.45 | $141.59 | $139.53 | $140.10 | $140.10 | 2,869 |
2022-08-16 | $142.03 | $142.07 | $140.66 | $141.35 | $141.35 | 2,651 |
2022-08-15 | $141.22 | $143.15 | $141.22 | $142.23 | $142.23 | 5,154 |
2022-08-12 | $140.05 | $142.40 | $140.05 | $142.31 | $142.31 | 3,233 |
2022-08-11 | $142.41 | $142.91 | $140.43 | $140.67 | $140.67 | 4,470 |
2022-08-10 | $141.13 | $141.13 | $139.16 | $140.79 | $140.79 | 3,812 |
2022-08-09 | $137.82 | $137.82 | $136.75 | $137.56 | $137.56 | 3,993 |
2022-08-08 | $139.54 | $140.37 | $138.52 | $138.83 | $138.83 | 2,930 |
2022-08-05 | $138.45 | $138.45 | $137.22 | $137.90 | $137.90 | 1,879 |
2022-08-04 | $138.50 | $139.45 | $138.50 | $139.21 | $139.21 | 2,124 |
2022-08-03 | $137.86 | $137.86 | $134.08 | $137.32 | $137.32 | 4,309 |
2022-08-02 | $135.50 | $138.57 | $135.50 | $137.45 | $137.45 | 2,351 |
2022-08-01 | $137.07 | $138.41 | $134.53 | $137.74 | $137.74 | 9,458 |
2022-07-29 | $134.23 | $137.50 | $134.23 | $136.67 | $136.67 | 2,535 |
2022-07-28 | $133.87 | $135.63 | $133.12 | $134.70 | $134.70 | 4,954 |
2022-07-27 | $127.89 | $130.45 | $127.60 | $130.21 | $130.21 | 8,918 |
2022-07-26 | $127.40 | $127.40 | $125.91 | $125.91 | $125.91 | 4,014 |
2022-07-25 | $127.89 | $127.89 | $127.22 | $127.54 | $127.54 | 3,879 |
2022-07-22 | $129.05 | $129.92 | $127.50 | $127.83 | $127.83 | 3,565 |
2022-07-21 | $128.17 | $128.58 | $127.79 | $128.28 | $128.28 | 4,593 |
2022-07-20 | $126.16 | $128.00 | $126.16 | $127.26 | $127.26 | 7,349 |
2022-07-19 | $127.93 | $127.93 | $126.36 | $127.32 | $127.32 | 7,982 |
2022-07-18 | $126.02 | $128.67 | $126.02 | $126.13 | $126.13 | 2,220 |
2022-07-15 | $125.02 | $125.02 | $123.94 | $124.55 | $124.55 | 5,608 |
2022-07-14 | $123.77 | $125.10 | $123.62 | $125.10 | $125.10 | 2,173 |
2022-07-13 | $122.51 | $126.19 | $122.51 | $125.37 | $125.37 | 2,363 |
2022-07-12 | $125.77 | $126.52 | $123.95 | $124.85 | $124.85 | 5,289 |
2022-07-11 | $130.48 | $130.48 | $126.42 | $126.58 | $126.58 | 4,327 |
2022-07-08 | $128.92 | $131.43 | $128.91 | $130.93 | $130.93 | 3,430 |
2022-07-07 | $127.15 | $130.16 | $127.15 | $130.16 | $130.16 | 2,111 |
2022-07-06 | $126.02 | $126.58 | $124.99 | $125.73 | $125.73 | 1,347 |
2022-07-05 | $124.10 | $125.65 | $122.33 | $125.65 | $125.65 | 7,927 |
2022-07-01 | $125.17 | $126.24 | $124.69 | $126.24 | $126.24 | 3,237 |
2022-06-30 | $123.40 | $125.11 | $122.19 | $124.86 | $124.86 | 4,891 |
2022-06-29 | $125.38 | $125.38 | $124.48 | $124.93 | $124.93 | 1,919 |
2022-06-28 | $130.38 | $131.74 | $127.07 | $127.59 | $127.59 | 2,924 |
2022-06-27 | $130.33 | $130.40 | $129.88 | $129.88 | $129.88 | 2,567 |
2022-06-24 | $130.37 | $130.37 | $128.74 | $130.10 | $130.10 | 9,075 |
2022-06-23 | $126.14 | $127.69 | $126.14 | $127.69 | $127.69 | 2,674 |
2022-06-22 | $125.49 | $125.84 | $125.11 | $125.17 | $125.17 | 1,555 |
2022-06-21 | $123.98 | $126.59 | $123.98 | $125.49 | $125.49 | 4,830 |
2022-06-17 | $119.80 | $122.01 | $119.64 | $121.57 | $121.57 | 10,870 |
2022-06-16 | $118.46 | $119.69 | $117.85 | $118.30 | $118.30 | 2,590 |
2022-06-15 | $119.78 | $123.45 | $119.21 | $123.45 | $123.45 | 3,457 |
2022-06-14 | $120.65 | $120.65 | $118.71 | $120.00 | $120.00 | 6,711 |
2022-06-13 | $121.89 | $121.89 | $118.77 | $119.14 | $119.14 | 3,976 |
2022-06-10 | $125.83 | $127.03 | $125.83 | $126.26 | $126.26 | 3,351 |
2022-06-09 | $130.40 | $130.56 | $128.79 | $128.87 | $128.87 | 1,538 |
2022-06-08 | $132.44 | $132.44 | $131.92 | $132.35 | $132.35 | 1,677 |
2022-06-07 | $130.83 | $133.05 | $130.80 | $133.05 | $133.05 | 3,072 |
2022-06-06 | $133.00 | $133.46 | $131.81 | $132.41 | $132.41 | 3,165 |
2022-06-03 | $130.53 | $130.53 | $129.55 | $129.74 | $129.74 | 1,530 |
2022-06-02 | $126.91 | $132.36 | $126.91 | $132.36 | $132.36 | 5,539 |
2022-06-01 | $130.38 | $130.38 | $127.58 | $128.20 | $128.20 | 1,723 |
2022-05-31 | $130.18 | $130.44 | $129.24 | $129.34 | $129.34 | 3,137 |
2022-05-27 | $130.00 | $130.21 | $129.83 | $130.21 | $130.21 | 872 |
2022-05-26 | $124.56 | $127.80 | $124.56 | $127.80 | $127.80 | 1,301 |
2022-05-25 | $121.99 | $124.45 | $121.99 | $123.96 | $123.96 | 6,672 |
2022-05-24 | $123.36 | $123.36 | $122.09 | $122.32 | $122.32 | 2,198 |
2022-05-23 | $123.87 | $125.16 | $123.82 | $124.86 | $124.86 | 3,862 |
2022-05-20 | $125.03 | $125.03 | $121.49 | $123.38 | $123.38 | 2,720 |
2022-05-19 | $121.45 | $124.40 | $121.45 | $124.19 | $124.19 | 11,467 |
2022-05-18 | $122.18 | $123.49 | $119.86 | $120.15 | $120.15 | 9,607 |
2022-05-17 | $121.42 | $122.70 | $119.96 | $122.70 | $122.70 | 18,529 |
2022-05-16 | $119.38 | $119.38 | $117.52 | $117.93 | $117.93 | 3,747 |
2022-05-13 | $118.87 | $118.98 | $117.91 | $118.47 | $118.47 | 2,818 |
2022-05-12 | $111.68 | $115.19 | $111.47 | $112.92 | $112.92 | 5,871 |
2022-05-11 | $116.95 | $119.17 | $113.44 | $113.47 | $113.47 | 8,381 |
2022-05-10 | $118.26 | $118.26 | $114.11 | $116.22 | $116.22 | 5,984 |
2022-05-09 | $120.27 | $120.27 | $115.77 | $115.89 | $115.89 | 8,612 |
2022-05-06 | $125.19 | $125.19 | $122.49 | $123.18 | $123.18 | 2,494 |
2022-05-05 | $130.40 | $130.40 | $124.98 | $125.56 | $125.56 | 3,688 |
2022-05-04 | $129.02 | $133.20 | $127.37 | $133.20 | $133.20 | 7,842 |
2022-05-03 | $128.88 | $128.88 | $128.42 | $128.66 | $128.66 | 2,458 |
2022-05-02 | $125.72 | $127.07 | $124.58 | $127.07 | $127.07 | 5,150 |
2022-04-29 | $128.19 | $130.85 | $126.98 | $126.98 | $126.98 | 3,069 |
2022-04-28 | $126.12 | $128.51 | $125.90 | $128.37 | $128.37 | 8,431 |
2022-04-27 | $126.10 | $128.71 | $126.10 | $127.11 | $127.11 | 3,885 |
2022-04-26 | $129.50 | $129.50 | $125.05 | $125.05 | $125.05 | 6,170 |
2022-04-25 | $129.75 | $131.44 | $129.49 | $130.82 | $130.82 | 2,592 |
2022-04-22 | $132.39 | $133.70 | $130.27 | $130.65 | $130.65 | 3,872 |
2022-04-21 | $138.68 | $138.68 | $131.47 | $131.76 | $131.76 | 5,017 |
2022-04-20 | $141.21 | $141.21 | $137.53 | $137.53 | $137.53 | 7,170 |
2022-04-19 | $137.82 | $140.02 | $137.35 | $140.02 | $140.02 | 3,356 |
2022-04-18 | $140.14 | $140.14 | $135.74 | $137.74 | $137.74 | 4,049 |
2022-04-14 | $140.36 | $140.36 | $139.16 | $139.45 | $139.45 | 4,379 |
2022-04-13 | $140.46 | $140.98 | $140.07 | $140.95 | $140.95 | 2,023 |
2022-04-12 | $140.03 | $140.03 | $137.57 | $138.23 | $138.23 | 3,136 |
2022-04-11 | $140.58 | $140.58 | $139.64 | $139.67 | $139.67 | 1,354 |
2022-04-08 | $143.74 | $143.80 | $142.04 | $142.35 | $142.35 | 1,968 |
2022-04-07 | $143.25 | $144.01 | $141.88 | $144.01 | $144.01 | 3,164 |
2022-04-06 | $145.81 | $146.06 | $143.49 | $145.24 | $145.24 | 2,401 |
2022-04-05 | $151.01 | $152.10 | $147.45 | $147.61 | $147.61 | 7,079 |
2022-04-04 | $146.11 | $150.00 | $146.11 | $149.99 | $149.99 | 11,244 |
2022-04-01 | $145.70 | $147.09 | $144.64 | $145.90 | $145.90 | 3,594 |
2022-03-31 | $145.68 | $146.71 | $145.14 | $145.14 | $145.14 | 1,653 |
2022-03-30 | $147.90 | $148.16 | $146.08 | $146.08 | $146.08 | 5,534 |
2022-03-29 | $144.36 | $145.99 | $144.25 | $145.78 | $145.78 | 3,882 |
2022-03-28 | $139.75 | $141.98 | $139.75 | $141.98 | $141.98 | 2,529 |
2022-03-25 | $138.51 | $139.54 | $138.34 | $139.54 | $139.54 | 7,447 |
2022-03-24 | $140.20 | $142.18 | $140.20 | $142.18 | $142.18 | 1,476 |
2022-03-23 | $140.00 | $141.25 | $139.92 | $140.64 | $140.64 | 2,904 |
2022-03-22 | $141.31 | $142.37 | $140.98 | $142.37 | $142.37 | 2,526 |
2022-03-21 | $140.12 | $140.12 | $137.73 | $138.63 | $138.63 | 3,867 |
2022-03-18 | $136.00 | $140.62 | $136.00 | $140.36 | $140.36 | 2,991 |
2022-03-17 | $134.30 | $138.32 | $134.30 | $137.88 | $137.88 | 4,238 |
2022-03-16 | $132.39 | $137.10 | $132.39 | $137.10 | $137.10 | 3,192 |
2022-03-15 | $127.61 | $130.47 | $125.65 | $129.68 | $129.68 | 12,102 |
2022-03-14 | $128.61 | $130.25 | $126.90 | $127.31 | $127.31 | 4,605 |
2022-03-11 | $136.99 | $136.99 | $131.83 | $131.83 | $131.83 | 2,909 |
2022-03-10 | $136.01 | $136.01 | $133.86 | $135.26 | $135.26 | 4,381 |
2022-03-09 | $137.66 | $140.77 | $137.66 | $139.42 | $139.42 | 9,839 |
2022-03-08 | $132.76 | $137.56 | $132.27 | $135.41 | $135.41 | 6,769 |
2022-03-07 | $132.24 | $134.14 | $130.32 | $130.69 | $130.69 | 6,319 |
2022-03-04 | $130.37 | $131.23 | $129.49 | $130.52 | $130.52 | 6,148 |
2022-03-03 | $138.90 | $138.90 | $132.74 | $132.88 | $132.88 | 3,653 |
2022-03-02 | $141.12 | $141.12 | $137.56 | $138.67 | $138.67 | 4,047 |
2022-03-01 | $141.44 | $142.32 | $137.21 | $138.35 | $138.35 | 11,243 |
2022-02-28 | $137.06 | $143.83 | $137.06 | $142.58 | $142.58 | 4,015 |
2022-02-25 | $135.18 | $136.49 | $134.80 | $136.49 | $136.49 | 5,910 |
2022-02-24 | $123.43 | $132.56 | $123.43 | $132.56 | $132.56 | 28,610 |
2022-02-23 | $131.19 | $131.96 | $127.31 | $127.31 | $127.31 | 4,239 |
2022-02-22 | $132.16 | $132.16 | $128.87 | $129.82 | $129.82 | 3,571 |
2022-02-18 | $134.16 | $134.67 | $132.99 | $133.38 | $133.38 | 6,158 |
2022-02-17 | $137.73 | $137.77 | $136.24 | $136.57 | $136.57 | 2,046 |
2022-02-16 | $137.52 | $138.98 | $137.29 | $138.93 | $138.93 | 2,858 |
2022-02-15 | $135.60 | $138.55 | $135.60 | $138.49 | $138.49 | 7,374 |
2022-02-14 | $132.80 | $136.24 | $132.06 | $132.30 | $132.30 | 7,062 |
2022-02-11 | $136.46 | $136.46 | $131.94 | $132.75 | $132.75 | 5,281 |
2022-02-10 | $136.26 | $139.80 | $136.26 | $136.50 | $136.50 | 5,813 |
2022-02-09 | $138.11 | $139.89 | $138.11 | $139.89 | $139.89 | 4,357 |
2022-02-08 | $133.35 | $134.99 | $132.91 | $134.99 | $134.99 | 5,052 |
2022-02-07 | $136.13 | $136.13 | $134.60 | $134.60 | $134.60 | 5,232 |
2022-02-04 | $133.83 | $136.51 | $133.83 | $136.10 | $136.10 | 12,213 |
2022-02-03 | $133.89 | $136.36 | $133.40 | $133.95 | $133.95 | 4,700 |
2022-02-02 | $140.35 | $140.35 | $136.81 | $137.43 | $137.43 | 7,518 |
2022-02-01 | $137.84 | $138.20 | $137.40 | $138.20 | $138.20 | 6,559 |
2022-01-31 | $129.76 | $137.40 | $129.76 | $137.38 | $137.38 | 6,583 |
2022-01-28 | $128.52 | $129.56 | $125.60 | $129.56 | $129.56 | 5,116 |
2022-01-27 | $136.76 | $136.76 | $130.00 | $130.00 | $130.00 | 5,381 |
2022-01-26 | $138.75 | $139.93 | $134.66 | $134.66 | $134.66 | 7,688 |
2022-01-25 | $137.16 | $137.16 | $134.44 | $135.54 | $135.54 | 8,301 |
2022-01-24 | $138.19 | $139.99 | $134.00 | $139.99 | $139.99 | 12,899 |
2022-01-21 | $145.29 | $145.54 | $141.83 | $142.23 | $142.23 | 5,697 |
2022-01-20 | $148.17 | $151.36 | $146.16 | $146.22 | $146.22 | 4,945 |
2022-01-19 | $146.89 | $147.60 | $145.65 | $145.65 | $145.65 | 2,851 |
2022-01-18 | $148.26 | $149.23 | $146.91 | $146.91 | $146.91 | 8,139 |
2022-01-14 | $147.93 | $151.42 | $147.93 | $150.49 | $150.49 | 8,740 |
2022-01-13 | $154.44 | $156.82 | $151.20 | $151.20 | $151.20 | 15,811 |
2022-01-12 | $153.38 | $154.62 | $153.38 | $154.36 | $154.36 | 5,628 |
2022-01-11 | $149.15 | $151.76 | $149.15 | $151.76 | $151.76 | 8,001 |
2022-01-10 | $148.68 | $148.76 | $146.00 | $148.76 | $148.76 | 12,963 |
2022-01-07 | $151.14 | $152.85 | $149.86 | $150.64 | $150.64 | 20,729 |
2022-01-06 | $152.25 | $152.69 | $150.04 | $151.14 | $151.14 | 7,320 |
2022-01-05 | $158.63 | $158.63 | $153.73 | $153.73 | $153.73 | 5,201 |
2022-01-04 | $162.59 | $162.59 | $157.92 | $159.33 | $159.33 | 15,551 |
2022-01-03 | $161.03 | $163.26 | $160.42 | $162.92 | $162.92 | 4,370 |
2021-12-31 | $159.77 | $160.90 | $159.77 | $160.18 | $160.18 | 7,176 |
2021-12-30 | $157.02 | $161.06 | $157.02 | $159.98 | $159.98 | 6,240 |
2021-12-29 | $157.60 | $157.60 | $155.30 | $157.04 | $157.04 | 11,117 |
2021-12-28 | $158.41 | $158.51 | $157.18 | $157.18 | $157.18 | 4,067 |
2021-12-27 | $158.93 | $158.93 | $157.78 | $158.06 | $158.06 | 6,977 |
2021-12-23 | $156.14 | $157.71 | $156.06 | $157.71 | $157.71 | 2,252 |
2021-12-22 | $155.41 | $156.00 | $154.26 | $155.68 | $155.68 | 3,813 |
2021-12-21 | $150.21 | $153.52 | $150.21 | $153.52 | $153.52 | 7,479 |
2021-12-20 | $151.00 | $151.67 | $148.60 | $148.71 | $148.71 | 18,221 |
2021-12-17 | $152.57 | $155.73 | $151.84 | $154.34 | $153.60 | 11,004 |
2021-12-16 | $158.95 | $159.61 | $155.03 | $155.63 | $154.89 | 8,870 |
2021-12-15 | $156.03 | $158.43 | $154.32 | $157.73 | $156.98 | 4,607 |
2021-12-14 | $158.88 | $158.88 | $155.33 | $156.27 | $155.53 | 24,107 |
2021-12-13 | $161.85 | $162.07 | $158.55 | $159.79 | $159.03 | 6,943 |
2021-12-10 | $161.23 | $162.67 | $160.56 | $161.67 | $160.90 | 7,262 |
2021-12-09 | $167.52 | $167.52 | $161.41 | $161.81 | $161.04 | 5,127 |
2021-12-08 | $165.86 | $166.94 | $164.73 | $166.94 | $166.15 | 4,514 |
2021-12-07 | $163.00 | $165.56 | $163.00 | $165.01 | $164.22 | 6,325 |
2021-12-06 | $158.00 | $161.73 | $158.00 | $160.91 | $160.14 | 15,471 |
2021-12-03 | $166.35 | $166.35 | $159.00 | $159.26 | $158.50 | 3,949 |
2021-12-02 | $167.04 | $170.13 | $165.32 | $166.06 | $165.27 | 12,216 |
2021-12-01 | $172.78 | $174.25 | $168.25 | $168.25 | $167.45 | 7,248 |
2021-11-30 | $171.79 | $175.57 | $170.11 | $172.10 | $171.28 | 10,902 |
2021-11-29 | $170.95 | $173.74 | $170.95 | $173.56 | $172.73 | 2,966 |
2021-11-26 | $172.79 | $172.79 | $169.48 | $170.05 | $169.24 | 8,339 |
2021-11-24 | $172.34 | $173.56 | $170.39 | $173.47 | $172.64 | 5,641 |
2021-11-23 | $173.89 | $174.49 | $170.46 | $172.72 | $171.90 | 6,015 |
2021-11-22 | $175.00 | $178.21 | $173.03 | $173.94 | $173.11 | 11,658 |
2021-11-19 | $173.49 | $175.19 | $173.38 | $175.19 | $174.36 | 11,770 |
2021-11-18 | $175.75 | $175.75 | $171.44 | $172.99 | $172.17 | 13,341 |
2021-11-17 | $176.72 | $176.72 | $174.86 | $175.09 | $174.26 | 4,539 |
2021-11-16 | $172.58 | $175.68 | $172.58 | $175.65 | $174.82 | 11,007 |
2021-11-15 | $177.02 | $177.02 | $172.44 | $173.13 | $172.30 | 4,421 |
2021-11-12 | $176.51 | $176.51 | $174.42 | $175.30 | $174.46 | 4,647 |
2021-11-11 | $171.59 | $175.97 | $171.59 | $175.35 | $174.51 | 5,229 |
2021-11-10 | $172.57 | $173.86 | $169.62 | $171.25 | $170.43 | 8,837 |
2021-11-09 | $178.76 | $179.21 | $172.49 | $172.56 | $171.74 | 15,855 |
2021-11-08 | $177.71 | $179.38 | $177.10 | $177.76 | $176.91 | 18,780 |
2021-11-05 | $177.17 | $177.17 | $175.39 | $175.73 | $174.89 | 3,280 |
2021-11-04 | $177.82 | $177.82 | $176.10 | $177.24 | $176.40 | 11,720 |
2021-11-03 | $175.39 | $175.68 | $173.39 | $175.68 | $174.85 | 4,070 |
2021-11-02 | $179.76 | $179.76 | $175.54 | $176.89 | $176.04 | 7,270 |
2021-11-01 | $175.90 | $179.45 | $175.90 | $179.45 | $178.60 | 20,508 |
2021-10-29 | $175.50 | $175.96 | $174.17 | $175.92 | $175.08 | 8,725 |
2021-10-28 | $173.19 | $176.43 | $173.15 | $176.43 | $175.59 | 3,284 |
2021-10-27 | $169.91 | $172.06 | $169.91 | $170.64 | $169.83 | 2,623 |
2021-10-26 | $170.00 | $172.06 | $168.15 | $168.74 | $167.93 | 5,441 |
2021-10-25 | $164.35 | $169.94 | $164.35 | $169.28 | $168.47 | 7,988 |
2021-10-22 | $165.74 | $165.74 | $163.61 | $164.34 | $163.56 | 2,585 |
2021-10-21 | $164.50 | $165.29 | $163.82 | $164.57 | $163.79 | 3,301 |
2021-10-20 | $163.77 | $164.43 | $163.32 | $163.53 | $162.75 | 4,716 |
2021-10-19 | $161.82 | $163.08 | $161.72 | $162.45 | $161.67 | 3,256 |
2021-10-18 | $158.42 | $160.08 | $158.21 | $160.08 | $159.32 | 4,930 |
2021-10-15 | $156.88 | $159.15 | $156.88 | $158.52 | $157.77 | 3,078 |
2021-10-14 | $158.22 | $158.22 | $155.59 | $156.66 | $155.91 | 3,910 |
2021-10-13 | $152.65 | $156.26 | $152.65 | $156.26 | $155.52 | 8,623 |
2021-10-12 | $150.88 | $151.60 | $150.88 | $151.55 | $150.83 | 6,578 |
2021-10-11 | $149.00 | $150.03 | $148.27 | $148.27 | $147.56 | 3,417 |
2021-10-08 | $149.63 | $149.75 | $148.39 | $148.39 | $147.68 | 3,693 |
2021-10-07 | $147.67 | $150.46 | $147.67 | $149.97 | $149.25 | 2,811 |
2021-10-06 | $145.00 | $146.70 | $144.56 | $146.66 | $145.96 | 4,046 |
2021-10-05 | $146.10 | $147.62 | $146.10 | $146.65 | $145.95 | 4,214 |
2021-10-04 | $148.78 | $148.78 | $145.07 | $145.64 | $144.94 | 5,765 |
2021-10-01 | $148.53 | $149.76 | $148.14 | $148.80 | $148.09 | 7,750 |
2021-09-30 | $149.33 | $150.14 | $148.46 | $148.99 | $148.28 | 4,616 |
2021-09-29 | $149.52 | $151.09 | $149.27 | $149.27 | $148.56 | 2,631 |
2021-09-28 | $152.51 | $152.51 | $149.82 | $149.82 | $149.11 | 10,482 |
2021-09-27 | $154.55 | $154.85 | $154.40 | $154.54 | $153.80 | 3,167 |
2021-09-24 | $155.00 | $155.00 | $153.28 | $153.71 | $152.98 | 3,861 |
2021-09-23 | $155.80 | $156.44 | $155.75 | $155.78 | $155.04 | 3,055 |
2021-09-22 | $153.51 | $154.88 | $153.51 | $154.57 | $153.83 | 3,707 |
2021-09-21 | $152.33 | $153.74 | $152.33 | $153.37 | $152.64 | 5,545 |
2021-09-20 | $151.85 | $151.93 | $150.14 | $151.13 | $150.41 | 8,805 |
2021-09-17 | $155.94 | $155.94 | $154.59 | $155.53 | $154.79 | 1,863 |
2021-09-16 | $155.95 | $155.95 | $155.18 | $155.68 | $154.94 | 3,015 |
2021-09-15 | $157.65 | $157.65 | $155.97 | $157.26 | $156.51 | 6,199 |
2021-09-14 | $159.66 | $160.10 | $159.07 | $159.07 | $158.31 | 2,900 |
2021-09-13 | $158.68 | $159.41 | $158.01 | $159.37 | $158.61 | 2,628 |
2021-09-10 | $159.94 | $160.39 | $157.91 | $157.91 | $157.15 | 5,376 |
2021-09-09 | $159.81 | $160.73 | $159.81 | $160.28 | $159.52 | 3,309 |
2021-09-08 | $163.33 | $163.33 | $159.98 | $160.22 | $159.46 | 3,543 |
2021-09-07 | $163.19 | $163.84 | $163.19 | $163.33 | $162.56 | 2,684 |
2021-09-03 | $163.29 | $163.35 | $162.94 | $162.94 | $162.16 | 3,359 |
2021-09-02 | $164.00 | $164.78 | $163.93 | $163.95 | $163.17 | 7,348 |
2021-09-01 | $162.50 | $163.81 | $162.50 | $163.16 | $162.38 | 2,417 |
2021-08-31 | $162.04 | $162.27 | $161.44 | $162.11 | $161.34 | 4,591 |
2021-08-30 | $160.57 | $161.22 | $159.95 | $161.16 | $160.39 | 1,934 |
2021-08-27 | $158.83 | $160.26 | $158.72 | $159.87 | $159.11 | 2,677 |
2021-08-26 | $159.84 | $160.02 | $158.72 | $158.72 | $157.96 | 9,293 |
2021-08-25 | $160.05 | $160.68 | $160.05 | $160.48 | $159.72 | 2,815 |
2021-08-24 | $159.17 | $160.65 | $159.17 | $160.38 | $159.61 | 3,633 |
2021-08-23 | $157.61 | $159.63 | $157.61 | $159.58 | $158.82 | 1,861 |
2021-08-20 | $154.96 | $156.90 | $154.96 | $156.90 | $156.15 | 3,791 |
2021-08-19 | $155.09 | $155.52 | $154.65 | $154.65 | $153.92 | 3,305 |
2021-08-18 | $154.15 | $156.90 | $154.15 | $155.95 | $155.20 | 4,954 |
2021-08-17 | $154.51 | $155.00 | $152.71 | $153.69 | $152.96 | 9,629 |
2021-08-16 | $157.92 | $158.58 | $155.02 | $155.91 | $155.16 | 4,374 |
2021-08-13 | $160.42 | $160.42 | $158.52 | $158.76 | $158.00 | 2,169 |
2021-08-12 | $160.50 | $160.50 | $159.39 | $159.86 | $159.10 | 2,466 |
2021-08-11 | $161.67 | $161.67 | $159.90 | $160.70 | $159.93 | 5,194 |
2021-08-10 | $161.82 | $162.52 | $160.82 | $161.14 | $160.37 | 4,444 |
2021-08-09 | $158.95 | $161.13 | $158.95 | $160.92 | $160.15 | 177,062 |
2021-08-06 | $161.01 | $161.01 | $159.21 | $159.21 | $158.45 | 2,638 |
2021-08-05 | $161.57 | $161.93 | $161.38 | $161.63 | $160.86 | 10,451 |
2021-08-04 | $161.24 | $162.51 | $160.60 | $161.61 | $160.84 | 5,314 |
2021-08-03 | $159.81 | $160.68 | $158.36 | $160.51 | $159.75 | 12,548 |
2021-08-02 | $158.33 | $161.08 | $158.33 | $159.46 | $158.70 | 174,624 |
2021-07-30 | $155.88 | $158.63 | $155.88 | $157.46 | $156.71 | 6,297 |
2021-07-29 | $156.24 | $157.61 | $155.97 | $157.50 | $156.75 | 3,447 |
2021-07-28 | $153.85 | $156.23 | $153.24 | $156.23 | $155.49 | 4,031 |
2021-07-27 | $154.09 | $154.09 | $150.45 | $151.66 | $150.93 | 3,417 |
2021-07-26 | $153.73 | $155.98 | $153.73 | $154.45 | $153.72 | 19,914 |
2021-07-23 | $157.73 | $157.73 | $154.42 | $155.68 | $154.93 | 3,744 |
2021-07-22 | $158.77 | $159.38 | $157.03 | $157.56 | $156.80 | 9,415 |
2021-07-21 | $154.47 | $157.68 | $154.47 | $157.68 | $156.93 | 3,608 |
2021-07-20 | $151.41 | $153.84 | $150.90 | $153.54 | $152.80 | 9,214 |
2021-07-19 | $151.11 | $151.59 | $149.38 | $151.03 | $150.31 | 13,087 |
2021-07-16 | $154.08 | $154.57 | $152.37 | $152.38 | $151.65 | 4,622 |
2021-07-15 | $153.40 | $154.14 | $152.09 | $153.01 | $152.28 | 52,241 |
2021-07-14 | $157.88 | $157.88 | $154.76 | $155.04 | $154.30 | 4,061 |
2021-07-13 | $159.48 | $159.69 | $158.07 | $158.47 | $157.72 | 4,957 |
2021-07-12 | $158.67 | $161.07 | $158.67 | $160.13 | $159.36 | 18,550 |
2021-07-09 | $156.78 | $157.68 | $156.62 | $157.59 | $156.84 | 2,131 |
2021-07-08 | $156.92 | $157.09 | $153.91 | $156.82 | $156.08 | 8,619 |
2021-07-07 | $161.99 | $162.13 | $158.48 | $159.22 | $158.46 | 4,523 |
2021-07-06 | $160.95 | $161.42 | $160.23 | $161.01 | $160.24 | 4,204 |
2021-07-02 | $160.85 | $160.90 | $159.27 | $160.57 | $159.81 | 3,972 |
2021-07-01 | $161.94 | $163.25 | $160.66 | $161.32 | $160.55 | 5,327 |
2021-06-30 | $161.03 | $161.49 | $160.94 | $161.13 | $160.36 | 4,061 |
2021-06-29 | $162.27 | $164.14 | $161.52 | $162.39 | $161.62 | 4,736 |
2021-06-28 | $157.63 | $160.88 | $157.63 | $160.85 | $160.08 | 21,493 |
2021-06-25 | $157.10 | $158.60 | $157.10 | $157.52 | $156.77 | 4,707 |
2021-06-24 | $156.53 | $157.68 | $156.53 | $156.99 | $156.24 | 12,821 |
2021-06-23 | $154.42 | $156.11 | $154.42 | $155.89 | $155.15 | 17,242 |
2021-06-22 | $154.57 | $156.45 | $153.78 | $155.40 | $154.66 | 4,647 |
2021-06-21 | $154.45 | $155.39 | $153.28 | $155.26 | $154.52 | 2,677 |
2021-06-18 | $154.43 | $154.91 | $153.21 | $154.12 | $153.39 | 3,559 |
2021-06-17 | $153.86 | $155.51 | $153.79 | $155.37 | $154.63 | 6,876 |
2021-06-16 | $152.78 | $154.26 | $152.13 | $153.43 | $152.70 | 3,311 |
2021-06-15 | $154.31 | $154.31 | $152.90 | $152.94 | $152.21 | 3,967 |
2021-06-14 | $153.94 | $154.72 | $153.08 | $154.33 | $153.60 | 4,988 |
2021-06-11 | $151.39 | $152.56 | $151.39 | $152.53 | $151.80 | 4,375 |
2021-06-10 | $148.83 | $151.12 | $148.81 | $150.75 | $150.03 | 9,613 |
2021-06-09 | $151.80 | $152.67 | $150.03 | $150.35 | $149.63 | 6,595 |
2021-06-08 | $150.78 | $151.99 | $150.51 | $151.64 | $150.92 | 11,004 |
2021-06-07 | $148.88 | $150.53 | $148.88 | $150.45 | $149.73 | 5,786 |
2021-06-04 | $148.23 | $149.72 | $148.23 | $149.72 | $149.01 | 3,620 |
2021-06-03 | $148.92 | $148.92 | $147.43 | $147.65 | $146.94 | 8,417 |
2021-06-02 | $150.11 | $150.11 | $149.01 | $149.33 | $148.62 | 10,381 |
2021-06-01 | $151.11 | $152.33 | $150.61 | $151.41 | $150.69 | 7,147 |
2021-05-28 | $149.96 | $151.33 | $149.95 | $150.07 | $149.36 | 5,141 |
2021-05-27 | $149.43 | $149.86 | $149.04 | $149.86 | $149.14 | 2,781 |
2021-05-26 | $147.23 | $149.51 | $147.23 | $149.20 | $148.49 | 3,141 |
2021-05-25 | $147.75 | $147.75 | $146.60 | $147.20 | $146.49 | 11,341 |
2021-05-24 | $145.70 | $147.56 | $145.70 | $147.18 | $146.47 | 3,651 |
2021-05-21 | $145.57 | $146.75 | $145.57 | $146.01 | $145.31 | 4,747 |
2021-05-20 | $142.04 | $145.00 | $142.04 | $144.88 | $144.19 | 8,763 |
2021-05-19 | $138.68 | $141.32 | $138.61 | $140.93 | $140.26 | 11,198 |
2021-05-18 | $139.99 | $142.50 | $139.99 | $141.56 | $140.88 | 3,447 |
2021-05-17 | $138.37 | $139.77 | $138.31 | $138.93 | $138.27 | 3,665 |
2021-05-14 | $136.84 | $140.78 | $136.84 | $140.25 | $139.58 | 9,984 |
2021-05-13 | $136.63 | $138.41 | $134.07 | $135.64 | $134.99 | 14,012 |
2021-05-12 | $137.43 | $139.95 | $136.11 | $136.38 | $135.73 | 13,093 |
2021-05-11 | $137.93 | $140.95 | $137.87 | $140.22 | $139.55 | 16,113 |
2021-05-10 | $145.04 | $145.04 | $141.47 | $141.53 | $140.86 | 7,549 |
2021-05-07 | $144.60 | $147.06 | $144.60 | $145.70 | $145.00 | 9,918 |
2021-05-06 | $144.33 | $144.59 | $142.01 | $143.31 | $142.63 | 13,157 |
2021-05-05 | $146.49 | $147.16 | $145.36 | $145.55 | $144.86 | 5,500 |
2021-05-04 | $147.74 | $147.74 | $144.27 | $144.95 | $144.26 | 12,056 |
2021-05-03 | $151.17 | $152.02 | $150.00 | $150.26 | $149.54 | 86,609 |
2021-04-30 | $152.62 | $152.79 | $148.95 | $151.70 | $150.98 | 14,822 |
2021-04-29 | $156.30 | $156.30 | $153.11 | $153.71 | $152.98 | 7,950 |
2021-04-28 | $160.80 | $160.80 | $155.63 | $156.46 | $155.72 | 4,834 |
2021-04-27 | $160.60 | $160.60 | $158.58 | $158.58 | $157.83 | 4,101 |
2021-04-26 | $160.04 | $160.21 | $158.83 | $159.77 | $159.01 | 81,184 |
2021-04-23 | $155.74 | $159.25 | $155.74 | $159.25 | $158.49 | 7,885 |
2021-04-22 | $155.44 | $157.44 | $154.84 | $155.15 | $154.41 | 6,602 |
2021-04-21 | $147.71 | $153.56 | $147.71 | $153.37 | $152.64 | 7,115 |
2021-04-20 | $150.79 | $150.79 | $147.78 | $148.85 | $148.14 | 7,575 |
2021-04-19 | $153.49 | $153.50 | $150.30 | $151.15 | $150.43 | 8,330 |
2021-04-16 | $151.30 | $154.33 | $151.30 | $154.00 | $153.27 | 7,305 |
2021-04-15 | $155.42 | $155.42 | $150.93 | $152.06 | $151.34 | 9,496 |
2021-04-14 | $156.33 | $156.33 | $153.17 | $153.56 | $152.82 | 6,532 |
2021-04-13 | $153.97 | $155.84 | $153.10 | $154.69 | $153.95 | 13,218 |
2021-04-12 | $153.95 | $153.95 | $152.34 | $153.27 | $152.54 | 8,650 |
2021-04-09 | $155.65 | $155.66 | $154.75 | $155.48 | $154.74 | 7,553 |
2021-04-08 | $155.81 | $157.32 | $155.23 | $156.06 | $155.32 | 16,738 |
2021-04-07 | $157.77 | $157.81 | $153.63 | $154.33 | $153.60 | 5,256 |
2021-04-06 | $158.44 | $160.15 | $158.44 | $158.86 | $158.10 | 22,835 |
2021-04-05 | $162.00 | $162.00 | $158.87 | $159.49 | $158.73 | 9,219 |
2021-04-01 | $161.02 | $162.47 | $158.85 | $159.31 | $158.55 | 9,502 |
2021-03-31 | $155.10 | $157.92 | $155.10 | $157.15 | $156.40 | 5,352 |
2021-03-30 | $146.20 | $152.78 | $146.20 | $152.20 | $151.48 | 5,519 |
2021-03-29 | $151.00 | $151.00 | $147.64 | $148.35 | $147.64 | 7,715 |
2021-03-26 | $152.07 | $152.07 | $148.10 | $151.90 | $151.18 | 10,255 |
2021-03-25 | $145.78 | $149.17 | $144.97 | $149.17 | $148.46 | 10,944 |
2021-03-24 | $153.04 | $153.04 | $147.50 | $147.50 | $146.80 | 5,836 |
2021-03-23 | $156.47 | $156.47 | $152.10 | $152.50 | $151.77 | 5,493 |
2021-03-22 | $156.55 | $159.22 | $156.00 | $157.74 | $156.99 | 9,949 |
2021-03-19 | $153.36 | $155.38 | $150.75 | $154.88 | $154.14 | 6,425 |
2021-03-18 | $159.99 | $159.99 | $151.63 | $151.70 | $150.98 | 5,919 |
2021-03-17 | $156.72 | $161.12 | $153.80 | $159.24 | $158.48 | 10,443 |
2021-03-16 | $161.85 | $162.74 | $159.64 | $160.11 | $159.35 | 8,199 |
2021-03-15 | $160.94 | $162.56 | $160.94 | $162.38 | $161.60 | 5,540 |
2021-03-12 | $158.24 | $161.95 | $158.24 | $161.77 | $161.00 | 10,681 |
2021-03-11 | $159.81 | $162.68 | $158.53 | $162.68 | $161.90 | 15,596 |
2021-03-10 | $157.31 | $159.56 | $153.41 | $154.18 | $153.44 | 12,504 |
2021-03-09 | $147.31 | $154.64 | $147.31 | $153.53 | $152.80 | 18,628 |
2021-03-08 | $146.82 | $149.19 | $142.51 | $142.98 | $142.30 | 16,946 |
2021-03-05 | $149.43 | $149.43 | $138.93 | $147.44 | $146.74 | 31,493 |
2021-03-04 | $155.69 | $155.69 | $145.88 | $148.50 | $147.79 | 33,660 |
2021-03-03 | $162.99 | $162.99 | $156.01 | $156.62 | $155.87 | 10,916 |
2021-03-02 | $167.41 | $167.41 | $162.99 | $162.99 | $162.21 | 12,285 |
2021-03-01 | $166.93 | $169.67 | $166.08 | $168.83 | $168.03 | 21,944 |
2021-02-26 | $160.98 | $163.61 | $158.26 | $163.03 | $162.25 | 13,892 |
2021-02-25 | $168.81 | $169.30 | $160.66 | $161.67 | $160.90 | 22,350 |
2021-02-24 | $167.51 | $169.85 | $163.09 | $169.81 | $169.00 | 21,366 |
2021-02-23 | $165.06 | $166.93 | $155.07 | $165.68 | $164.89 | 44,632 |
2021-02-22 | $175.70 | $176.34 | $169.17 | $169.52 | $168.71 | 19,023 |
2021-02-19 | $178.33 | $180.49 | $178.33 | $179.26 | $178.41 | 12,200 |
2021-02-18 | $179.50 | $179.50 | $175.00 | $175.75 | $174.91 | 22,365 |
2021-02-17 | $185.80 | $185.80 | $180.40 | $183.54 | $182.67 | 15,870 |
2021-02-16 | $190.56 | $190.99 | $185.62 | $185.70 | $184.82 | 20,445 |
2021-02-12 | $185.52 | $187.78 | $184.98 | $187.28 | $186.39 | 13,235 |
2021-02-11 | $186.14 | $187.60 | $184.81 | $186.05 | $185.16 | 14,453 |
2021-02-10 | $188.52 | $189.63 | $183.12 | $183.12 | $182.25 | 20,928 |
2021-02-09 | $184.98 | $187.28 | $184.08 | $186.41 | $185.52 | 33,517 |
2021-02-08 | $184.64 | $185.57 | $183.66 | $185.40 | $184.52 | 15,154 |
2021-02-05 | $183.52 | $184.00 | $181.60 | $182.59 | $181.72 | 14,625 |
2021-02-04 | $183.08 | $183.08 | $180.80 | $181.90 | $181.03 | 15,717 |
2021-02-03 | $183.50 | $183.86 | $182.22 | $183.08 | $182.21 | 13,475 |
2021-02-02 | $183.55 | $183.72 | $181.45 | $182.56 | $181.69 | 22,249 |
2021-02-01 | $180.02 | $181.96 | $176.62 | $180.64 | $179.78 | 21,062 |
2021-01-29 | $180.57 | $182.28 | $174.48 | $176.51 | $175.67 | 27,486 |
2021-01-28 | $179.66 | $182.81 | $179.11 | $181.31 | $180.44 | 18,466 |
2021-01-27 | $184.50 | $184.50 | $178.25 | $179.47 | $178.62 | 41,293 |
2021-01-26 | $192.62 | $192.62 | $187.87 | $189.55 | $188.65 | 18,125 |
2021-01-25 | $192.90 | $195.55 | $189.26 | $191.24 | $190.33 | 26,146 |
2021-01-22 | $188.74 | $191.50 | $188.71 | $191.37 | $190.46 | 22,979 |
2021-01-21 | $187.38 | $189.55 | $185.46 | $189.37 | $188.47 | 21,928 |
2021-01-20 | $188.50 | $188.50 | $184.10 | $186.01 | $185.12 | 28,475 |
2021-01-19 | $184.02 | $186.73 | $183.64 | $186.44 | $185.55 | 32,619 |
2021-01-15 | $187.00 | $187.00 | $179.58 | $180.13 | $179.27 | 48,698 |
2021-01-14 | $189.92 | $190.92 | $189.38 | $189.38 | $188.48 | 16,850 |
2021-01-13 | $191.84 | $191.84 | $189.35 | $190.35 | $189.44 | 15,591 |
2021-01-12 | $188.89 | $190.81 | $188.62 | $190.38 | $189.47 | 31,745 |
2021-01-11 | $190.55 | $190.55 | $186.75 | $188.77 | $187.87 | 33,053 |
2021-01-08 | $192.87 | $193.04 | $188.00 | $191.30 | $190.39 | 46,586 |
2021-01-07 | $187.23 | $190.28 | $184.00 | $187.48 | $186.59 | 78,209 |
2021-01-06 | $175.00 | $181.65 | $175.00 | $177.85 | $177.01 | 49,153 |
2021-01-05 | $170.00 | $171.70 | $168.83 | $171.59 | $170.77 | 22,587 |
2021-01-04 | $170.13 | $172.53 | $167.89 | $169.38 | $168.57 | 35,095 |
2020-12-31 | $165.64 | $166.01 | $164.60 | $165.48 | $164.69 | 15,878 |
2020-12-30 | $162.46 | $164.67 | $162.46 | $164.60 | $163.82 | 14,628 |
2020-12-29 | $163.28 | $163.28 | $158.71 | $160.81 | $160.04 | 17,174 |
2020-12-28 | $165.10 | $165.57 | $161.63 | $161.63 | $160.86 | 22,426 |
2020-12-24 | $163.22 | $163.22 | $160.81 | $161.63 | $160.86 | 9,977 |
2020-12-23 | $162.16 | $162.99 | $161.34 | $162.40 | $161.63 | 14,723 |
2020-12-22 | $160.69 | $161.78 | $158.95 | $160.41 | $159.65 | 55,050 |
2020-12-21 | $158.36 | $160.16 | $155.98 | $159.20 | $158.44 | 35,154 |
2020-12-18 | $155.57 | $158.16 | $155.32 | $156.18 | $155.35 | 20,820 |
2020-12-17 | $153.77 | $154.91 | $152.55 | $154.63 | $153.80 | 15,322 |
2020-12-16 | $152.78 | $152.78 | $149.79 | $151.37 | $150.56 | 12,963 |
2020-12-15 | $148.53 | $151.97 | $148.53 | $151.64 | $150.83 | 15,272 |
2020-12-14 | $147.93 | $147.93 | $146.21 | $147.07 | $146.28 | 13,230 |
2020-12-11 | $145.59 | $147.61 | $145.39 | $146.56 | $145.77 | 7,547 |
2020-12-10 | $144.05 | $147.04 | $143.26 | $146.43 | $145.65 | 10,105 |
2020-12-09 | $151.05 | $151.05 | $144.06 | $145.14 | $144.37 | 49,469 |
2020-12-08 | $147.46 | $150.66 | $146.57 | $149.87 | $149.07 | 20,638 |
2020-12-07 | $145.54 | $147.81 | $145.54 | $147.18 | $146.39 | 18,524 |
2020-12-04 | $145.06 | $145.38 | $143.81 | $145.07 | $144.29 | 25,414 |
2020-12-03 | $146.08 | $146.08 | $143.90 | $144.11 | $143.34 | 19,635 |
2020-12-02 | $142.96 | $144.98 | $140.21 | $144.47 | $143.70 | 20,226 |
2020-12-01 | $148.75 | $148.75 | $145.06 | $145.51 | $144.73 | 14,873 |
2020-11-30 | $151.37 | $151.37 | $145.65 | $146.69 | $145.91 | 32,515 |
2020-11-27 | $148.84 | $150.93 | $148.84 | $149.13 | $148.33 | 18,835 |
2020-11-25 | $145.13 | $147.18 | $144.55 | $146.96 | $146.18 | 15,720 |
2020-11-24 | $146.83 | $146.86 | $142.36 | $145.62 | $144.84 | 30,688 |
2020-11-23 | $143.51 | $144.70 | $141.91 | $144.57 | $143.80 | 23,192 |
2020-11-20 | $139.49 | $141.92 | $139.49 | $140.51 | $139.76 | 19,563 |
2020-11-19 | $135.31 | $138.46 | $135.31 | $138.21 | $137.47 | 17,521 |
2020-11-18 | $134.23 | $135.76 | $132.70 | $133.57 | $132.86 | 9,696 |
2020-11-17 | $134.02 | $135.03 | $132.73 | $134.56 | $133.84 | 21,100 |
2020-11-16 | $130.78 | $133.09 | $130.78 | $133.09 | $132.38 | 8,229 |
2020-11-13 | $133.61 | $134.27 | $129.50 | $131.01 | $130.31 | 22,278 |
2020-11-12 | $132.46 | $133.49 | $130.96 | $131.76 | $131.06 | 8,688 |
2020-11-11 | $129.28 | $131.84 | $129.28 | $131.80 | $131.10 | 11,951 |
2020-11-10 | $129.62 | $129.67 | $126.35 | $127.28 | $126.60 | 17,405 |
2020-11-09 | $143.88 | $143.88 | $129.56 | $129.73 | $129.04 | 41,017 |
2020-11-06 | $130.00 | $130.13 | $128.64 | $130.07 | $129.38 | 22,152 |
2020-11-05 | $124.27 | $128.98 | $124.27 | $128.84 | $128.16 | 37,846 |
2020-11-04 | $119.96 | $121.17 | $117.50 | $119.94 | $119.30 | 8,075 |
2020-11-03 | $119.04 | $120.48 | $118.29 | $120.27 | $119.63 | 11,570 |
2020-11-02 | $117.48 | $118.82 | $116.38 | $117.50 | $116.87 | 13,618 |
2020-10-30 | $116.65 | $116.65 | $113.98 | $115.38 | $114.76 | 5,179 |
2020-10-29 | $115.37 | $117.76 | $115.24 | $117.71 | $117.08 | 7,795 |
2020-10-28 | $114.60 | $115.06 | $112.90 | $114.32 | $113.71 | 15,038 |
2020-10-27 | $117.36 | $117.58 | $115.92 | $116.27 | $115.65 | 5,741 |
2020-10-26 | $118.96 | $118.96 | $115.12 | $116.69 | $116.07 | 9,919 |
2020-10-23 | $120.68 | $120.68 | $118.59 | $119.54 | $118.90 | 5,870 |
2020-10-22 | $120.15 | $120.15 | $117.30 | $119.51 | $118.87 | 13,319 |
2020-10-21 | $122.35 | $122.50 | $118.69 | $118.85 | $118.22 | 8,277 |
2020-10-20 | $124.34 | $124.34 | $122.40 | $122.40 | $121.75 | 6,731 |
2020-10-19 | $123.92 | $124.26 | $122.30 | $122.52 | $121.87 | 10,152 |
2020-10-16 | $123.39 | $123.86 | $122.54 | $122.58 | $121.93 | 3,385 |
2020-10-15 | $121.96 | $123.08 | $121.96 | $123.08 | $122.42 | 6,672 |
2020-10-14 | $122.88 | $124.66 | $122.88 | $123.95 | $123.29 | 7,416 |
2020-10-13 | $120.92 | $122.08 | $118.92 | $121.17 | $120.53 | 9,438 |
2020-10-12 | $122.82 | $122.82 | $121.05 | $121.83 | $121.18 | 11,068 |
2020-10-09 | $120.46 | $122.24 | $120.46 | $121.72 | $121.07 | 10,459 |
2020-10-08 | $120.89 | $123.71 | $119.21 | $119.30 | $118.66 | 37,069 |
2020-10-07 | $117.65 | $120.39 | $117.65 | $119.94 | $119.30 | 6,389 |
2020-10-06 | $115.96 | $116.68 | $114.53 | $115.17 | $114.55 | 6,942 |
2020-10-05 | $113.20 | $115.55 | $113.20 | $115.55 | $114.93 | 6,991 |
2020-10-02 | $111.25 | $113.42 | $111.25 | $111.81 | $111.21 | 13,656 |
2020-10-01 | $112.15 | $113.66 | $112.02 | $113.18 | $112.57 | 14,456 |
2020-09-30 | $109.05 | $110.71 | $109.05 | $109.96 | $109.38 | 7,238 |
2020-09-29 | $106.97 | $108.93 | $106.97 | $108.45 | $107.87 | 13,398 |
2020-09-28 | $104.81 | $106.37 | $104.81 | $106.30 | $105.74 | 3,655 |
2020-09-25 | $100.83 | $103.61 | $100.62 | $103.46 | $102.91 | 6,663 |
2020-09-24 | $99.61 | $101.37 | $98.50 | $100.79 | $100.25 | 2,989 |
2020-09-23 | $103.17 | $103.32 | $100.67 | $100.67 | $100.13 | 6,081 |
2020-09-22 | $102.74 | $103.00 | $101.66 | $103.00 | $102.45 | 4,459 |
2020-09-21 | $104.35 | $104.35 | $102.32 | $103.09 | $102.54 | 2,299 |
2020-09-18 | $106.02 | $106.02 | $104.60 | $105.01 | $104.45 | 1,655 |
2020-09-17 | $103.65 | $105.06 | $103.65 | $104.90 | $104.34 | 4,184 |
2020-09-16 | $107.07 | $107.70 | $106.50 | $106.59 | $106.02 | 5,193 |
2020-09-15 | $105.00 | $106.99 | $105.00 | $106.15 | $105.58 | 9,169 |
2020-09-14 | $102.06 | $103.82 | $102.06 | $103.82 | $103.27 | 1,414 |
2020-09-11 | $101.54 | $101.54 | $100.00 | $100.61 | $100.08 | 3,303 |
2020-09-10 | $102.73 | $102.76 | $100.52 | $100.52 | $99.99 | 2,158 |
2020-09-09 | $100.40 | $101.68 | $100.40 | $101.68 | $101.14 | 4,831 |
2020-09-08 | $101.00 | $101.00 | $98.30 | $98.30 | $97.78 | 4,541 |
2020-09-04 | $104.71 | $104.71 | $99.33 | $103.61 | $103.06 | 5,602 |
2020-09-03 | $109.00 | $109.00 | $103.19 | $103.78 | $103.22 | 9,118 |
2020-09-02 | $111.38 | $111.38 | $107.99 | $109.44 | $108.85 | 6,021 |
2020-09-01 | $109.39 | $110.00 | $109.23 | $109.51 | $108.92 | 4,821 |
2020-08-31 | $108.69 | $109.60 | $108.23 | $109.41 | $108.82 | 5,634 |
2020-08-28 | $108.03 | $108.33 | $107.40 | $108.18 | $107.61 | 4,418 |
2020-08-27 | $107.07 | $107.57 | $106.16 | $106.84 | $106.27 | 5,265 |
2020-08-26 | $106.89 | $107.57 | $106.89 | $107.40 | $106.83 | 3,442 |
2020-08-25 | $105.69 | $106.18 | $105.40 | $106.18 | $105.61 | 2,412 |
2020-08-24 | $107.43 | $107.43 | $105.36 | $105.88 | $105.32 | 7,847 |
2020-08-21 | $103.72 | $105.30 | $103.72 | $105.00 | $104.44 | 3,699 |
2020-08-20 | $103.92 | $104.57 | $103.81 | $104.34 | $103.78 | 3,996 |
2020-08-19 | $105.13 | $105.49 | $104.89 | $104.89 | $104.33 | 2,294 |
2020-08-18 | $106.12 | $106.12 | $104.64 | $104.99 | $104.43 | 4,160 |
2020-08-17 | $103.63 | $104.45 | $103.30 | $104.24 | $103.68 | 6,037 |
2020-08-14 | $103.35 | $103.35 | $102.35 | $102.44 | $101.90 | 3,194 |
2020-08-13 | $102.88 | $103.42 | $102.81 | $103.01 | $102.46 | 4,189 |
2020-08-12 | $100.92 | $102.10 | $100.18 | $101.98 | $101.44 | 7,320 |
2020-08-11 | $100.00 | $100.76 | $98.73 | $98.73 | $98.20 | 5,619 |
2020-08-10 | $99.35 | $99.40 | $98.89 | $99.20 | $98.67 | 2,969 |
2020-08-07 | $99.04 | $99.28 | $98.36 | $98.81 | $98.28 | 1,670 |
2020-08-06 | $97.90 | $98.09 | $97.63 | $98.09 | $97.56 | 1,983 |
2020-08-05 | $96.85 | $98.04 | $96.85 | $98.04 | $97.51 | 2,251 |
2020-08-04 | $94.91 | $96.66 | $94.91 | $96.39 | $95.88 | 2,629 |
2020-08-03 | $94.21 | $95.47 | $94.12 | $95.38 | $94.87 | 7,755 |
2020-07-31 | $93.14 | $93.14 | $92.19 | $92.72 | $92.23 | 2,480 |
2020-07-30 | $92.85 | $93.61 | $92.64 | $93.61 | $93.11 | 3,835 |
2020-07-29 | $93.86 | $93.86 | $93.32 | $93.66 | $93.16 | 1,687 |
2020-07-28 | $94.00 | $94.15 | $92.66 | $92.66 | $92.16 | 3,783 |
2020-07-27 | $92.60 | $94.26 | $92.60 | $94.26 | $93.76 | 1,400 |
2020-07-24 | $93.22 | $93.22 | $91.72 | $92.58 | $92.08 | 3,040 |
2020-07-23 | $96.11 | $96.11 | $93.36 | $94.17 | $93.67 | 13,283 |
2020-07-22 | $94.25 | $95.09 | $94.25 | $94.78 | $94.28 | 9,417 |
2020-07-21 | $96.16 | $96.16 | $93.69 | $93.69 | $93.19 | 4,890 |
2020-07-20 | $93.53 | $94.59 | $92.79 | $94.59 | $94.09 | 4,524 |
2020-07-17 | $92.21 | $92.72 | $92.00 | $92.39 | $91.90 | 31,773 |
2020-07-16 | $91.60 | $91.61 | $91.20 | $91.28 | $90.79 | 2,177 |
2020-07-15 | $91.34 | $91.95 | $90.99 | $91.95 | $91.46 | 3,865 |
2020-07-14 | $87.20 | $89.74 | $87.20 | $89.74 | $89.26 | 6,900 |
2020-07-13 | $89.27 | $91.51 | $87.51 | $87.51 | $87.04 | 17,796 |
2020-07-10 | $87.68 | $88.28 | $86.69 | $88.28 | $87.81 | 3,182 |
2020-07-09 | $87.72 | $88.06 | $86.39 | $87.23 | $86.76 | 5,801 |
2020-07-08 | $86.46 | $87.15 | $86.22 | $87.15 | $86.68 | 3,142 |
2020-07-07 | $86.18 | $86.98 | $85.76 | $85.83 | $85.37 | 3,566 |
2020-07-06 | $85.02 | $86.35 | $85.02 | $86.35 | $85.89 | 9,043 |
2020-07-02 | $83.63 | $83.80 | $82.93 | $83.08 | $82.64 | 3,086 |
2020-07-01 | $81.87 | $82.19 | $81.69 | $81.80 | $81.36 | 7,613 |
2020-06-30 | $80.64 | $81.66 | $80.62 | $81.66 | $81.22 | 4,601 |
2020-06-29 | $78.67 | $80.01 | $78.67 | $79.76 | $79.34 | 2,839 |
2020-06-26 | $79.36 | $79.36 | $78.07 | $78.07 | $77.65 | 2,543 |
2020-06-25 | $78.54 | $79.49 | $78.52 | $79.49 | $79.07 | 632 |
2020-06-24 | $79.44 | $79.44 | $78.47 | $78.70 | $78.28 | 3,420 |
2020-06-23 | $81.12 | $81.49 | $80.87 | $80.87 | $80.44 | 2,191 |
2020-06-22 | $79.32 | $80.63 | $79.32 | $80.46 | $80.03 | 2,294 |
2020-06-19 | $81.58 | $81.58 | $79.96 | $79.96 | $79.53 | 2,398 |
2020-06-18 | $80.59 | $80.60 | $80.15 | $80.20 | $79.77 | 5,294 |
2020-06-17 | $82.08 | $82.08 | $80.55 | $80.55 | $80.12 | 3,794 |
2020-06-16 | $82.17 | $82.59 | $80.48 | $81.08 | $80.65 | 34,188 |
2020-06-15 | $77.00 | $80.31 | $76.88 | $80.17 | $79.74 | 2,924 |
2020-06-12 | $80.35 | $80.35 | $77.40 | $78.89 | $78.47 | 3,901 |
2020-06-11 | $79.83 | $80.26 | $78.03 | $78.03 | $77.61 | 7,843 |
2020-06-10 | $83.13 | $83.80 | $83.04 | $83.22 | $82.78 | 4,237 |
2020-06-09 | $83.84 | $84.23 | $83.84 | $84.04 | $83.59 | 1,465 |
2020-06-08 | $84.69 | $84.81 | $84.18 | $84.81 | $84.36 | 9,164 |
2020-06-05 | $84.11 | $84.92 | $83.91 | $83.91 | $83.46 | 7,178 |
2020-06-04 | $81.38 | $82.05 | $81.38 | $81.62 | $81.18 | 11,178 |
2020-06-03 | $80.21 | $81.94 | $78.87 | $81.73 | $81.29 | 5,769 |
2020-06-02 | $78.79 | $79.30 | $78.65 | $79.14 | $78.72 | 3,664 |
2020-06-01 | $76.40 | $78.55 | $76.40 | $78.43 | $78.01 | 2,357 |
2020-05-29 | $76.34 | $77.26 | $75.95 | $77.12 | $76.71 | 1,735 |
2020-05-28 | $77.35 | $77.42 | $76.26 | $76.26 | $75.85 | 3,175 |
2020-05-27 | $76.63 | $77.08 | $75.39 | $77.08 | $76.67 | 4,834 |
2020-05-26 | $75.46 | $76.29 | $75.44 | $75.71 | $75.31 | 4,622 |
2020-05-22 | $72.88 | $73.01 | $72.88 | $73.01 | $72.62 | 1,092 |
2020-05-21 | $74.00 | $74.05 | $72.99 | $73.30 | $72.91 | 1,615 |
2020-05-20 | $74.23 | $74.38 | $74.08 | $74.08 | $73.68 | 7,747 |
2020-05-19 | $73.52 | $73.98 | $72.70 | $72.70 | $72.31 | 1,783 |
2020-05-18 | $71.34 | $73.49 | $71.34 | $73.24 | $72.85 | 6,492 |
2020-05-15 | $68.50 | $69.26 | $68.50 | $69.11 | $68.74 | 2,170 |
2020-05-14 | $66.87 | $69.13 | $66.87 | $69.13 | $68.76 | 1,296 |
2020-05-13 | $70.14 | $70.90 | $68.27 | $68.66 | $68.29 | 5,051 |
2020-05-12 | $72.66 | $72.92 | $70.99 | $70.99 | $70.61 | 3,156 |
2020-05-11 | $72.06 | $72.36 | $71.76 | $72.36 | $71.97 | 3,632 |
2020-05-08 | $70.51 | $72.40 | $70.51 | $72.11 | $71.73 | 4,372 |
2020-05-07 | $70.02 | $70.69 | $70.02 | $70.42 | $70.04 | 1,246 |
2020-05-06 | $69.01 | $69.43 | $69.01 | $69.13 | $68.76 | 1,179 |
2020-05-05 | $69.59 | $70.00 | $68.72 | $68.72 | $68.35 | 3,805 |
2020-05-04 | $66.90 | $68.27 | $66.65 | $68.27 | $67.91 | 3,773 |
2020-05-01 | $69.08 | $69.08 | $67.05 | $67.52 | $67.16 | 6,932 |
2020-04-30 | $72.41 | $72.41 | $70.73 | $71.04 | $70.66 | 2,332 |
2020-04-29 | $70.50 | $73.08 | $70.50 | $73.08 | $72.69 | 2,250 |
2020-04-28 | $70.12 | $70.25 | $69.30 | $69.83 | $69.46 | 4,122 |
2020-04-27 | $66.89 | $68.80 | $66.89 | $68.80 | $68.43 | 1,846 |
2020-04-24 | $65.97 | $66.09 | $65.06 | $66.09 | $65.74 | 3,340 |
2020-04-23 | $65.77 | $66.55 | $65.72 | $65.72 | $65.37 | 2,042 |
2020-04-22 | $64.78 | $65.75 | $64.67 | $65.66 | $65.31 | 4,057 |
2020-04-21 | $64.58 | $64.97 | $63.26 | $63.26 | $62.92 | 4,482 |
2020-04-20 | $65.85 | $66.70 | $65.18 | $65.83 | $65.48 | 4,107 |
2020-04-17 | $66.72 | $67.55 | $66.49 | $67.10 | $66.74 | 4,072 |
2020-04-16 | $65.01 | $65.02 | $63.68 | $64.72 | $64.37 | 3,835 |
2020-04-15 | $65.94 | $65.94 | $64.80 | $65.22 | $64.87 | 4,963 |
2020-04-14 | $67.23 | $68.29 | $66.84 | $67.59 | $67.23 | 5,434 |
2020-04-13 | $65.90 | $65.90 | $64.05 | $65.18 | $64.83 | 3,221 |
2020-04-09 | $66.70 | $66.92 | $64.84 | $65.15 | $64.80 | 4,321 |
2020-04-08 | $63.07 | $64.44 | $63.07 | $64.44 | $64.10 | 5,046 |
2020-04-07 | $64.18 | $64.60 | $62.00 | $62.06 | $61.73 | 7,624 |
2020-04-06 | $59.45 | $61.58 | $59.45 | $61.58 | $61.25 | 4,711 |
2020-04-03 | $58.26 | $58.26 | $56.50 | $57.05 | $56.75 | 2,588 |
2020-04-02 | $57.15 | $57.83 | $56.38 | $57.37 | $57.06 | 7,500 |
2020-04-01 | $58.24 | $58.84 | $56.56 | $56.75 | $56.45 | 9,448 |
2020-03-31 | $60.12 | $61.45 | $59.89 | $60.38 | $60.06 | 10,404 |
2020-03-30 | $59.77 | $60.37 | $59.00 | $60.36 | $60.04 | 11,889 |
2020-03-27 | $59.81 | $60.95 | $56.92 | $59.39 | $59.07 | 2,761 |
2020-03-26 | $61.72 | $62.94 | $61.46 | $62.87 | $62.53 | 5,795 |
2020-03-25 | $58.97 | $62.47 | $58.93 | $61.25 | $60.92 | 7,132 |
2020-03-24 | $53.36 | $58.91 | $53.36 | $58.91 | $58.60 | 12,399 |
2020-03-23 | $51.61 | $53.59 | $50.97 | $52.42 | $52.14 | 14,902 |
2020-03-20 | $56.27 | $56.27 | $53.51 | $53.53 | $53.24 | 6,916 |
2020-03-19 | $51.45 | $55.37 | $50.52 | $55.00 | $54.71 | 12,790 |
2020-03-18 | $53.85 | $53.85 | $49.81 | $50.84 | $50.57 | 10,995 |
2020-03-17 | $55.27 | $57.02 | $53.54 | $56.77 | $56.47 | 19,184 |
2020-03-16 | $53.60 | $58.94 | $53.00 | $57.17 | $56.86 | 16,715 |
2020-03-13 | $61.11 | $64.31 | $58.70 | $61.89 | $61.56 | 9,796 |
2020-03-12 | $59.77 | $62.17 | $57.84 | $59.65 | $59.33 | 60,804 |
2020-03-11 | $69.11 | $69.99 | $65.84 | $66.85 | $66.49 | 9,666 |
2020-03-10 | $73.26 | $73.26 | $68.65 | $71.13 | $70.75 | 12,765 |
2020-03-09 | $68.01 | $71.17 | $65.78 | $68.05 | $67.69 | 13,795 |
2020-03-06 | $75.65 | $76.27 | $74.76 | $76.05 | $75.64 | 3,365 |
2020-03-05 | $77.90 | $78.94 | $77.74 | $77.74 | $77.33 | 3,036 |
2020-03-04 | $79.03 | $79.34 | $77.80 | $79.31 | $78.89 | 3,931 |
2020-03-03 | $79.55 | $80.27 | $77.06 | $77.31 | $76.90 | 10,497 |
2020-03-02 | $75.97 | $77.73 | $75.00 | $77.73 | $77.32 | 7,670 |
2020-02-28 | $72.10 | $74.98 | $71.83 | $74.94 | $74.54 | 18,087 |
2020-02-27 | $77.30 | $77.90 | $74.96 | $74.99 | $74.59 | 15,491 |
2020-02-26 | $80.02 | $81.46 | $79.18 | $79.18 | $78.76 | 24,473 |
2020-02-25 | $84.73 | $85.58 | $80.12 | $80.16 | $79.73 | 6,934 |
2020-02-24 | $84.12 | $84.12 | $82.19 | $83.30 | $82.86 | 10,742 |
2020-02-21 | $87.82 | $87.82 | $86.51 | $87.22 | $86.75 | 4,990 |
2020-02-20 | $88.38 | $88.66 | $87.00 | $88.15 | $87.68 | 22,942 |
2020-02-19 | $87.39 | $88.59 | $87.39 | $88.33 | $87.86 | 22,694 |
2020-02-18 | $85.41 | $86.00 | $85.01 | $85.47 | $85.01 | 7,339 |
2020-02-14 | $85.74 | $85.74 | $84.62 | $85.00 | $84.55 | 7,358 |
2020-02-13 | $84.80 | $85.87 | $83.93 | $85.33 | $84.87 | 12,364 |
2020-02-12 | $84.86 | $85.22 | $84.83 | $85.16 | $84.71 | 5,804 |
2020-02-11 | $83.43 | $85.01 | $83.43 | $84.63 | $84.18 | 9,588 |
2020-02-10 | $84.32 | $84.32 | $82.50 | $83.25 | $82.81 | 24,137 |
2020-02-07 | $83.85 | $83.85 | $82.04 | $82.24 | $81.80 | 10,971 |
2020-02-06 | $83.75 | $83.84 | $82.38 | $83.32 | $82.88 | 12,944 |
2020-02-05 | $86.10 | $86.10 | $83.01 | $83.32 | $82.88 | 15,036 |
2020-02-04 | $85.00 | $86.38 | $83.27 | $84.61 | $84.16 | 29,163 |
2020-02-03 | $78.63 | $80.59 | $78.63 | $80.59 | $80.16 | 11,251 |
2020-01-31 | $79.91 | $79.91 | $77.52 | $77.57 | $77.16 | 4,992 |
2020-01-30 | $79.45 | $79.45 | $78.49 | $79.13 | $78.71 | 7,087 |
2020-01-29 | $79.45 | $79.59 | $78.69 | $78.76 | $78.34 | 3,440 |
2020-01-28 | $78.12 | $78.55 | $77.91 | $78.45 | $78.03 | 3,347 |
2020-01-27 | $77.48 | $77.75 | $76.86 | $77.45 | $77.04 | 5,633 |
2020-01-24 | $79.98 | $81.90 | $78.80 | $79.08 | $78.66 | 7,656 |
2020-01-23 | $79.70 | $80.02 | $79.04 | $79.87 | $79.44 | 8,443 |
2020-01-22 | $80.20 | $80.65 | $79.68 | $79.68 | $79.25 | 7,608 |
2020-01-21 | $79.45 | $79.74 | $79.10 | $79.33 | $78.91 | 7,955 |
2020-01-17 | $78.88 | $79.28 | $78.88 | $79.03 | $78.61 | 1,880 |
2020-01-16 | $78.21 | $78.66 | $78.21 | $78.61 | $78.19 | 6,717 |
2020-01-15 | $78.55 | $78.68 | $78.32 | $78.32 | $77.90 | 5,966 |
2020-01-14 | $78.76 | $79.20 | $78.25 | $78.77 | $78.35 | 10,258 |
2020-01-13 | $77.61 | $78.37 | $77.61 | $78.37 | $77.95 | 1,416 |
2020-01-10 | $77.42 | $77.42 | $77.00 | $77.24 | $76.83 | 3,790 |
2020-01-09 | $77.92 | $77.92 | $77.15 | $77.39 | $76.98 | 3,789 |
2020-01-08 | $77.18 | $77.99 | $77.01 | $77.77 | $77.36 | 2,161 |
2020-01-07 | $76.75 | $77.27 | $76.40 | $77.10 | $76.69 | 5,147 |
2020-01-06 | $76.50 | $76.50 | $75.81 | $76.45 | $76.04 | 2,990 |
2020-01-03 | $76.67 | $76.76 | $76.33 | $76.54 | $76.13 | 5,595 |
2020-01-02 | $76.70 | $76.96 | $76.32 | $76.92 | $76.51 | 4,258 |
2019-12-31 | $76.05 | $76.05 | $75.53 | $75.82 | $75.42 | 3,660 |
2019-12-30 | $76.43 | $78.05 | $75.64 | $75.66 | $75.26 | 3,359 |
2019-12-27 | $76.92 | $77.73 | $76.16 | $76.41 | $76.00 | 3,544 |
2019-12-26 | $76.12 | $76.60 | $76.05 | $76.45 | $76.04 | 7,005 |
2019-12-24 | $75.44 | $75.78 | $75.44 | $75.78 | $75.38 | 1,213 |
2019-12-23 | $76.21 | $76.21 | $75.41 | $75.54 | $75.14 | 2,018 |
2019-12-20 | $75.58 | $75.58 | $75.22 | $75.32 | $74.92 | 3,195 |
2019-12-19 | $74.70 | $75.09 | $74.59 | $74.85 | $74.45 | 5,155 |
2019-12-18 | $74.40 | $74.77 | $74.22 | $74.62 | $74.22 | 1,083 |
2019-12-17 | $74.34 | $74.61 | $74.29 | $74.45 | $74.05 | 5,491 |
2019-12-16 | $73.47 | $74.13 | $73.47 | $74.03 | $73.63 | 2,238 |
2019-12-13 | $72.80 | $73.54 | $72.53 | $72.67 | $72.28 | 3,986 |
2019-12-12 | $71.76 | $72.91 | $71.76 | $72.85 | $72.46 | 3,935 |
2019-12-11 | $71.09 | $71.66 | $71.09 | $71.47 | $71.09 | 1,370 |
2019-12-10 | $70.69 | $71.00 | $70.59 | $70.85 | $70.47 | 5,103 |
2019-12-09 | $70.83 | $70.93 | $70.45 | $70.73 | $70.35 | 3,427 |
2019-12-06 | $70.61 | $70.99 | $70.61 | $70.80 | $70.42 | 734 |
2019-12-05 | $70.11 | $70.11 | $69.86 | $69.93 | $69.56 | 1,424 |
2019-12-04 | $69.87 | $70.20 | $69.79 | $70.01 | $69.64 | 2,102 |
2019-12-03 | $69.05 | $69.25 | $68.64 | $69.14 | $68.77 | 2,946 |
2019-12-02 | $69.54 | $69.96 | $69.36 | $69.42 | $69.05 | 17,894 |
2019-11-29 | $69.82 | $70.63 | $69.49 | $69.49 | $69.12 | 1,129 |
2019-11-27 | $69.43 | $69.59 | $69.35 | $69.56 | $69.19 | 1,948 |
2019-11-26 | $69.36 | $69.38 | $69.36 | $69.38 | $69.01 | 302 |
2019-11-25 | $68.98 | $69.28 | $68.98 | $69.12 | $68.75 | 1,727 |
2019-11-22 | $68.43 | $68.43 | $67.82 | $68.20 | $67.84 | 1,772 |
2019-11-21 | $68.62 | $68.62 | $68.42 | $68.51 | $68.14 | 702 |
2019-11-20 | $68.94 | $68.94 | $68.26 | $68.49 | $68.12 | 2,572 |
2019-11-19 | $68.83 | $69.62 | $68.49 | $69.41 | $69.04 | 2,996 |
2019-11-18 | $69.04 | $69.04 | $68.65 | $68.75 | $68.38 | 979 |
2019-11-15 | $68.90 | $69.26 | $68.87 | $68.99 | $68.62 | 2,057 |
2019-11-14 | $68.16 | $68.49 | $68.16 | $68.33 | $67.97 | 2,032 |
2019-11-13 | $68.52 | $68.83 | $68.30 | $68.30 | $67.94 | 2,010 |
2019-11-12 | $69.14 | $69.16 | $68.47 | $68.52 | $68.15 | 3,949 |
2019-11-11 | $69.00 | $69.00 | $68.68 | $68.74 | $68.37 | 3,897 |
2019-11-08 | $68.25 | $68.44 | $68.25 | $68.40 | $68.04 | 879 |
2019-11-07 | $68.00 | $68.91 | $68.00 | $68.27 | $67.91 | 4,316 |
2019-11-06 | $67.28 | $67.41 | $67.25 | $67.29 | $66.93 | 958 |
2019-11-05 | $67.49 | $67.92 | $67.49 | $67.79 | $67.43 | 2,147 |
2019-11-04 | $67.40 | $67.89 | $67.40 | $67.75 | $67.39 | 2,632 |
2019-11-01 | $67.79 | $67.79 | $66.54 | $66.82 | $66.46 | 4,571 |
2019-10-31 | $66.09 | $66.20 | $65.98 | $66.11 | $65.76 | 1,820 |
2019-10-30 | $66.67 | $66.67 | $65.99 | $66.35 | $66.00 | 2,508 |
2019-10-29 | $66.51 | $67.16 | $66.51 | $66.80 | $66.44 | 2,740 |
2019-10-28 | $66.67 | $67.47 | $66.67 | $67.21 | $66.85 | 2,500 |
2019-10-25 | $65.47 | $66.38 | $65.47 | $66.38 | $66.03 | 1,711 |
2019-10-24 | $65.66 | $65.66 | $65.02 | $65.41 | $65.06 | 1,526 |
2019-10-23 | $64.38 | $64.42 | $64.19 | $64.39 | $64.05 | 720 |
2019-10-22 | $64.97 | $64.97 | $64.38 | $64.62 | $64.28 | 3,333 |
2019-10-21 | $64.71 | $64.84 | $64.06 | $64.76 | $64.41 | 872 |
2019-10-18 | $64.23 | $64.41 | $63.84 | $64.16 | $63.82 | 3,836 |
2019-10-17 | $64.46 | $64.46 | $64.06 | $64.26 | $63.92 | 2,671 |
2019-10-16 | $63.94 | $64.07 | $63.68 | $63.88 | $63.54 | 2,051 |
2019-10-15 | $63.82 | $64.41 | $63.82 | $64.16 | $63.82 | 1,659 |
2019-10-14 | $63.49 | $63.72 | $63.49 | $63.72 | $63.38 | 335 |
2019-10-11 | $63.53 | $64.18 | $63.53 | $64.04 | $63.70 | 6,792 |
2019-10-10 | $62.38 | $63.15 | $62.38 | $62.66 | $62.33 | 6,582 |
2019-10-09 | $62.04 | $62.38 | $61.83 | $62.25 | $61.92 | 2,903 |
2019-10-08 | $61.68 | $61.86 | $61.55 | $61.75 | $61.42 | 2,106 |
2019-10-07 | $63.00 | $63.10 | $62.71 | $62.76 | $62.43 | 2,857 |
2019-10-04 | $62.47 | $63.01 | $62.47 | $63.01 | $62.67 | 4,649 |
2019-10-03 | $61.69 | $62.10 | $61.01 | $62.04 | $61.71 | 4,347 |
2019-10-02 | $62.46 | $62.46 | $61.50 | $61.92 | $61.59 | 3,185 |
2019-10-01 | $64.09 | $64.09 | $62.96 | $63.05 | $62.71 | 1,592 |
2019-09-30 | $63.69 | $64.08 | $63.60 | $64.01 | $63.67 | 2,497 |
2019-09-27 | $64.60 | $64.60 | $63.63 | $63.79 | $63.45 | 2,063 |
2019-09-26 | $64.83 | $64.84 | $64.60 | $64.65 | $64.31 | 1,360 |
2019-09-25 | $64.31 | $64.94 | $64.17 | $64.76 | $64.41 | 4,254 |
2019-09-24 | $65.91 | $66.00 | $64.65 | $64.65 | $64.31 | 2,182 |
2019-09-23 | $64.08 | $66.02 | $64.08 | $65.86 | $65.51 | 3,534 |
2019-09-20 | $66.37 | $66.37 | $65.57 | $65.66 | $65.31 | 4,896 |
2019-09-19 | $66.28 | $66.68 | $66.28 | $66.56 | $66.20 | 3,312 |
2019-09-18 | $66.04 | $66.25 | $65.63 | $66.00 | $65.65 | 2,316 |
2019-09-17 | $65.76 | $66.31 | $65.53 | $66.25 | $65.90 | 4,834 |
2019-09-16 | $65.81 | $66.23 | $65.81 | $66.07 | $65.72 | 699 |
2019-09-13 | $66.21 | $66.40 | $66.21 | $66.30 | $65.95 | 1,037 |
2019-09-12 | $66.08 | $66.23 | $65.83 | $66.07 | $65.72 | 3,624 |
2019-09-11 | $65.39 | $65.79 | $65.30 | $65.79 | $65.44 | 4,132 |
2019-09-10 | $63.76 | $64.49 | $63.65 | $64.49 | $64.15 | 3,084 |
2019-09-09 | $63.71 | $64.30 | $63.71 | $64.00 | $63.66 | 2,425 |
2019-09-06 | $62.93 | $63.46 | $62.93 | $63.46 | $63.12 | 1,487 |
2019-09-05 | $62.81 | $63.44 | $62.81 | $63.15 | $62.81 | 3,234 |
2019-09-04 | $61.84 | $62.05 | $61.78 | $62.01 | $61.68 | 3,184 |
2019-09-03 | $61.75 | $61.75 | $61.10 | $61.25 | $60.92 | 1,926 |
2019-08-30 | $62.45 | $62.45 | $62.13 | $62.15 | $61.82 | 1,840 |
2019-08-29 | $61.90 | $61.90 | $61.48 | $61.83 | $61.50 | 5,410 |
2019-08-28 | $60.29 | $61.49 | $60.29 | $61.31 | $60.98 | 2,514 |
2019-08-27 | $61.72 | $61.73 | $61.13 | $61.19 | $60.86 | 2,908 |
2019-08-26 | $61.64 | $61.64 | $61.21 | $61.28 | $60.95 | 1,758 |
2019-08-23 | $62.16 | $62.35 | $60.96 | $60.96 | $60.63 | 3,812 |
2019-08-22 | $62.80 | $62.88 | $62.57 | $62.64 | $62.31 | 1,409 |
2019-08-21 | $63.63 | $63.63 | $62.83 | $62.91 | $62.57 | 1,738 |
2019-08-20 | $63.34 | $63.49 | $63.11 | $63.17 | $62.83 | 3,943 |
2019-08-19 | $63.41 | $63.70 | $63.34 | $63.57 | $63.23 | 2,025 |
2019-08-16 | $61.65 | $62.41 | $61.65 | $62.41 | $62.08 | 8,158 |
2019-08-15 | $61.75 | $61.75 | $61.53 | $61.53 | $61.20 | 490 |
2019-08-14 | $62.72 | $62.73 | $61.73 | $61.78 | $61.45 | 2,809 |
2019-08-13 | $62.97 | $64.24 | $62.79 | $64.14 | $63.80 | 1,405 |
2019-08-12 | $63.84 | $63.84 | $62.87 | $63.42 | $63.08 | 800 |
2019-08-09 | $64.87 | $64.87 | $64.49 | $64.49 | $64.15 | 887 |
2019-08-08 | $64.90 | $65.40 | $64.90 | $65.28 | $64.93 | 7,058 |
2019-08-07 | $63.34 | $64.22 | $63.34 | $64.22 | $63.88 | 2,188 |
2019-08-06 | $63.48 | $63.68 | $63.18 | $63.50 | $63.16 | 5,821 |
2019-08-05 | $63.55 | $63.55 | $62.00 | $62.43 | $62.10 | 4,769 |
2019-08-02 | $64.56 | $64.81 | $64.44 | $64.80 | $64.45 | 12,601 |
2019-08-01 | $65.98 | $67.33 | $65.30 | $65.58 | $65.23 | 9,007 |
2019-07-31 | $65.47 | $66.58 | $65.37 | $65.97 | $65.62 | 6,570 |
2019-07-30 | $65.94 | $66.39 | $65.60 | $66.37 | $66.02 | 6,374 |
2019-07-29 | $66.26 | $66.56 | $66.11 | $66.41 | $66.06 | 2,605 |
2019-07-26 | $66.45 | $66.45 | $66.20 | $66.25 | $65.90 | 8,285 |
2019-07-25 | $67.05 | $67.05 | $66.14 | $66.24 | $65.88 | 4,031 |
2019-07-24 | $66.98 | $67.90 | $66.98 | $67.90 | $67.53 | 8,499 |
2019-07-23 | $66.63 | $67.08 | $66.55 | $67.08 | $66.72 | 1,949 |
2019-07-22 | $66.49 | $66.75 | $66.49 | $66.55 | $66.19 | 2,539 |
2019-07-19 | $66.71 | $66.71 | $66.52 | $66.59 | $66.23 | 2,602 |
2019-07-18 | $66.07 | $66.35 | $65.83 | $66.35 | $66.00 | 12,193 |
2019-07-17 | $66.60 | $66.62 | $66.28 | $66.36 | $66.01 | 1,114 |
2019-07-16 | $65.96 | $66.57 | $65.82 | $66.25 | $65.90 | 25,795 |
2019-07-15 | $66.31 | $66.46 | $66.29 | $66.34 | $65.98 | 2,925 |
2019-07-12 | $65.86 | $65.86 | $65.86 | $65.86 | $65.51 | 2,885 |
2019-07-11 | $66.46 | $66.46 | $65.56 | $65.75 | $65.40 | 2,508 |
2019-07-10 | $66.06 | $66.32 | $65.72 | $65.81 | $65.46 | 4,325 |
2019-07-09 | $65.69 | $65.69 | $65.56 | $65.56 | $65.21 | 1,961 |
2019-07-08 | $66.00 | $66.00 | $65.75 | $65.86 | $65.51 | 1,900 |
2019-07-05 | $65.76 | $66.03 | $65.62 | $66.03 | $65.68 | 8,591 |
2019-07-03 | $66.52 | $66.93 | $66.37 | $66.68 | $66.32 | 74,759 |
2019-07-02 | $65.92 | $66.09 | $65.79 | $65.83 | $65.48 | 2,326 |
2019-07-01 | $66.22 | $66.42 | $66.06 | $66.06 | $65.71 | 2,008 |
2019-06-28 | $64.69 | $64.98 | $64.69 | $64.85 | $64.50 | 2,511 |
2019-06-27 | $64.55 | $64.80 | $64.45 | $64.80 | $64.45 | 2,292 |
2019-06-26 | $64.50 | $64.70 | $64.35 | $64.49 | $64.15 | 1,093 |
2019-06-25 | $64.51 | $64.51 | $63.94 | $63.94 | $63.60 | 983 |
2019-06-24 | $64.59 | $64.59 | $64.12 | $64.46 | $64.12 | 2,555 |
2019-06-21 | $64.60 | $64.68 | $64.42 | $64.68 | $64.33 | 1,763 |
2019-06-20 | $64.37 | $64.71 | $64.37 | $64.57 | $64.23 | 1,940 |
2019-06-19 | $63.60 | $63.72 | $63.60 | $63.72 | $63.38 | 828 |
2019-06-18 | $62.92 | $63.95 | $62.92 | $63.71 | $63.37 | 2,803 |
2019-06-17 | $62.33 | $62.69 | $62.33 | $62.52 | $62.19 | 2,010 |
2019-06-14 | $62.01 | $62.59 | $62.01 | $62.39 | $62.06 | 2,196 |
2019-06-13 | $62.63 | $63.00 | $62.63 | $62.84 | $62.50 | 6,096 |
2019-06-12 | $63.10 | $63.10 | $62.24 | $62.25 | $61.92 | 3,753 |
2019-06-11 | $63.50 | $63.76 | $62.89 | $63.08 | $62.74 | 1,576 |
2019-06-10 | $62.64 | $63.19 | $62.64 | $62.96 | $62.62 | 2,170 |
2019-06-07 | $62.20 | $62.35 | $61.99 | $62.22 | $61.88 | 2,278 |
2019-06-06 | $61.07 | $61.33 | $60.95 | $61.33 | $61.00 | 1,327 |
2019-06-05 | $61.00 | $61.22 | $60.56 | $61.22 | $60.89 | 2,903 |
2019-06-04 | $60.35 | $61.04 | $60.35 | $60.89 | $60.57 | 2,562 |
2019-06-03 | $59.29 | $59.72 | $59.15 | $59.39 | $59.07 | 20,087 |
2019-05-31 | $59.15 | $59.41 | $59.15 | $59.19 | $58.87 | 2,452 |
2019-05-30 | $59.97 | $60.11 | $59.84 | $59.84 | $59.52 | 1,433 |
2019-05-29 | $59.46 | $59.62 | $59.17 | $59.42 | $59.10 | 4,132 |
2019-05-28 | $60.38 | $60.38 | $60.05 | $60.13 | $59.81 | 947 |
2019-05-24 | $60.52 | $60.78 | $60.02 | $60.03 | $59.71 | 2,097 |
2019-05-23 | $60.31 | $60.31 | $59.57 | $59.91 | $59.59 | 1,091 |
2019-05-22 | $61.09 | $61.39 | $61.09 | $61.22 | $60.89 | 9,695 |
2019-05-21 | $60.80 | $61.30 | $60.80 | $61.24 | $60.91 | 4,450 |
2019-05-20 | $60.50 | $60.57 | $60.00 | $60.01 | $59.69 | 3,045 |
2019-05-17 | $62.25 | $62.30 | $61.49 | $61.49 | $61.16 | 4,120 |
2019-05-16 | $62.48 | $63.12 | $62.48 | $62.93 | $62.59 | 2,640 |
2019-05-15 | $61.67 | $62.83 | $61.67 | $62.80 | $62.46 | 3,167 |
2019-05-14 | $61.67 | $62.30 | $61.67 | $62.04 | $61.71 | 5,204 |
2019-05-13 | $62.29 | $62.29 | $61.12 | $61.58 | $61.25 | 4,429 |
2019-05-10 | $63.06 | $63.64 | $62.89 | $63.57 | $63.23 | 4,053 |
2019-05-09 | $63.17 | $63.66 | $62.83 | $63.66 | $63.32 | 4,028 |
2019-05-08 | $64.54 | $64.90 | $64.04 | $64.13 | $63.79 | 7,457 |
2019-05-07 | $64.88 | $64.88 | $64.11 | $64.45 | $64.11 | 3,098 |
2019-05-06 | $64.72 | $65.29 | $64.72 | $65.25 | $64.90 | 1,712 |
2019-05-03 | $65.63 | $66.19 | $65.63 | $66.19 | $65.84 | 1,552 |
2019-05-02 | $64.72 | $65.70 | $64.50 | $65.21 | $64.86 | 3,938 |
2019-05-01 | $65.95 | $66.03 | $65.12 | $65.12 | $64.77 | 24,406 |
2019-04-30 | $65.67 | $65.94 | $65.60 | $65.94 | $65.59 | 1,845 |
2019-04-29 | $65.38 | $65.90 | $65.30 | $65.90 | $65.55 | 6,497 |
2019-04-26 | $65.03 | $65.21 | $64.73 | $65.11 | $64.76 | 2,036 |
2019-04-25 | $65.92 | $66.03 | $65.26 | $65.46 | $65.11 | 2,997 |
2019-04-24 | $66.44 | $66.82 | $66.41 | $66.57 | $66.21 | 2,558 |
2019-04-23 | $66.09 | $66.47 | $65.98 | $66.35 | $66.00 | 8,304 |
2019-04-22 | $66.16 | $66.16 | $65.88 | $65.88 | $65.53 | 2,369 |
2019-04-18 | $66.32 | $66.50 | $66.22 | $66.29 | $65.94 | 1,729 |
2019-04-17 | $66.49 | $66.49 | $66.13 | $66.38 | $66.03 | 4,788 |
2019-04-16 | $65.98 | $66.26 | $65.98 | $66.16 | $65.80 | 2,376 |
2019-04-15 | $65.52 | $65.52 | $65.33 | $65.40 | $65.05 | 3,022 |
2019-04-12 | $65.36 | $65.50 | $65.23 | $65.50 | $65.15 | 2,379 |
2019-04-11 | $65.14 | $65.25 | $64.91 | $65.00 | $64.65 | 2,794 |
2019-04-10 | $65.00 | $65.40 | $65.00 | $65.40 | $65.05 | 1,444 |
2019-04-09 | $64.78 | $64.90 | $64.60 | $64.60 | $64.26 | 1,860 |
2019-04-08 | $64.95 | $65.06 | $64.78 | $65.06 | $64.71 | 3,991 |
2019-04-05 | $64.56 | $65.00 | $64.56 | $65.00 | $64.65 | 1,865 |
2019-04-04 | $63.82 | $64.38 | $63.82 | $64.38 | $64.04 | 6,766 |
2019-04-03 | $64.00 | $64.83 | $63.82 | $64.50 | $64.16 | 29,960 |
2019-04-02 | $63.67 | $63.67 | $63.28 | $63.67 | $63.33 | 2,085 |
2019-04-01 | $62.91 | $63.58 | $62.60 | $63.58 | $63.24 | 9,550 |
2019-03-29 | $61.99 | $62.19 | $61.91 | $62.19 | $61.86 | 7,697 |
2019-03-28 | $61.45 | $61.67 | $61.39 | $61.57 | $61.24 | 5,733 |
2019-03-27 | $61.50 | $61.50 | $60.88 | $61.37 | $61.04 | 3,571 |
2019-03-26 | $61.50 | $61.55 | $61.12 | $61.18 | $60.85 | 2,862 |
2019-03-25 | $60.92 | $60.98 | $60.58 | $60.85 | $60.53 | 2,363 |
2019-03-22 | $63.00 | $63.00 | $61.11 | $61.11 | $60.78 | 3,043 |
2019-03-21 | $63.02 | $63.47 | $63.02 | $63.32 | $62.98 | 1,014 |
2019-03-20 | $62.56 | $63.26 | $62.53 | $63.20 | $62.86 | 6,854 |
2019-03-19 | $63.17 | $63.17 | $62.94 | $62.97 | $62.63 | 951 |
2019-03-18 | $62.86 | $63.00 | $62.81 | $62.91 | $62.57 | 1,284 |
2019-03-15 | $63.00 | $63.09 | $62.81 | $63.09 | $62.75 | 3,544 |
2019-03-14 | $62.94 | $62.94 | $62.55 | $62.63 | $62.30 | 2,897 |
2019-03-13 | $62.71 | $63.00 | $62.71 | $62.89 | $62.55 | 1,428 |
2019-03-12 | $62.72 | $63.02 | $62.53 | $62.80 | $62.46 | 4,887 |
2019-03-11 | $61.41 | $62.40 | $61.41 | $62.27 | $61.94 | 3,267 |
2019-03-08 | $60.98 | $61.11 | $60.80 | $61.04 | $60.71 | 3,273 |
2019-03-07 | $61.49 | $61.80 | $61.27 | $61.27 | $60.94 | 4,555 |
2019-03-06 | $62.75 | $62.81 | $61.73 | $61.95 | $61.62 | 5,448 |
2019-03-05 | $63.24 | $63.24 | $62.88 | $62.88 | $62.54 | 4,630 |
2019-03-04 | $63.84 | $63.84 | $62.82 | $63.13 | $62.79 | 3,558 |
2019-03-01 | $63.74 | $63.74 | $63.06 | $63.14 | $62.80 | 7,172 |
2019-02-28 | $63.50 | $63.65 | $63.15 | $63.52 | $63.18 | 4,563 |
2019-02-27 | $63.48 | $63.85 | $63.21 | $63.85 | $63.51 | 3,924 |
2019-02-26 | $63.89 | $64.25 | $63.84 | $63.85 | $63.51 | 2,692 |
2019-02-25 | $64.34 | $64.73 | $63.95 | $63.98 | $63.64 | 9,131 |
2019-02-22 | $63.53 | $63.92 | $63.53 | $63.92 | $63.58 | 1,204 |
2019-02-21 | $63.54 | $63.67 | $63.13 | $63.30 | $62.96 | 2,729 |
2019-02-20 | $63.65 | $63.97 | $63.63 | $63.72 | $63.38 | 2,764 |
2019-02-19 | $63.05 | $63.80 | $63.05 | $63.78 | $63.44 | 6,976 |
2019-02-15 | $62.90 | $63.10 | $62.90 | $63.10 | $62.76 | 1,900 |
2019-02-14 | $62.59 | $62.96 | $62.59 | $62.88 | $62.54 | 2,677 |
2019-02-13 | $62.81 | $62.82 | $62.71 | $62.71 | $62.38 | 1,497 |
2019-02-12 | $62.30 | $62.69 | $62.30 | $62.57 | $62.24 | 4,564 |
2019-02-11 | $61.51 | $61.80 | $61.41 | $61.61 | $61.28 | 6,682 |
2019-02-08 | $61.17 | $61.34 | $60.78 | $61.34 | $61.01 | 3,429 |
2019-02-07 | $62.06 | $62.06 | $60.82 | $61.17 | $60.84 | 5,135 |
2019-02-06 | $63.07 | $63.10 | $62.69 | $62.86 | $62.52 | 2,465 |
2019-02-05 | $62.13 | $62.59 | $61.88 | $62.40 | $62.07 | 8,350 |
2019-02-04 | $61.04 | $61.75 | $61.04 | $61.75 | $61.42 | 12,842 |
2019-02-01 | $61.23 | $61.60 | $61.11 | $61.14 | $60.81 | 6,610 |
2019-01-31 | $60.75 | $61.32 | $60.75 | $61.02 | $60.69 | 3,580 |
2019-01-30 | $59.88 | $60.63 | $59.46 | $60.63 | $60.31 | 5,601 |
2019-01-29 | $59.28 | $59.35 | $59.10 | $59.35 | $59.03 | 1,420 |
2019-01-28 | $58.33 | $58.74 | $58.30 | $58.70 | $58.39 | 7,480 |
2019-01-25 | $59.21 | $59.59 | $59.21 | $59.50 | $59.18 | 1,757 |
2019-01-24 | $58.71 | $58.76 | $58.41 | $58.60 | $58.29 | 1,112 |
2019-01-23 | $57.86 | $57.86 | $57.44 | $57.56 | $57.25 | 2,211 |
2019-01-22 | $58.58 | $58.58 | $57.47 | $57.71 | $57.40 | 30,207 |
2019-01-18 | $59.00 | $59.21 | $58.83 | $58.83 | $58.52 | 2,284 |
2019-01-17 | $58.15 | $58.98 | $57.89 | $58.96 | $58.65 | 2,630 |
2019-01-16 | $57.87 | $58.43 | $57.87 | $58.25 | $57.94 | 1,461 |
2019-01-15 | $57.55 | $57.95 | $57.55 | $57.73 | $57.42 | 2,897 |
2019-01-14 | $57.73 | $57.74 | $57.60 | $57.69 | $57.38 | 3,067 |
2019-01-11 | $57.85 | $58.38 | $57.79 | $58.38 | $58.07 | 1,811 |
2019-01-10 | $57.14 | $58.03 | $57.14 | $57.91 | $57.60 | 6,507 |
2019-01-09 | $56.92 | $57.71 | $56.92 | $57.66 | $57.35 | 2,736 |
2019-01-08 | $55.16 | $56.71 | $55.16 | $56.71 | $56.41 | 2,891 |
2019-01-07 | $55.64 | $56.04 | $55.64 | $56.01 | $55.71 | 2,546 |
2019-01-04 | $53.76 | $55.15 | $53.76 | $55.15 | $54.86 | 3,618 |
2019-01-03 | $53.53 | $54.09 | $53.38 | $53.55 | $53.26 | 5,294 |
2019-01-02 | $53.82 | $55.00 | $52.75 | $54.62 | $54.33 | 8,353 |
2018-12-31 | $55.18 | $55.18 | $54.49 | $54.60 | $54.31 | 12,290 |
2018-12-28 | $54.92 | $55.05 | $54.31 | $54.69 | $54.40 | 7,373 |
2018-12-27 | $53.44 | $54.28 | $52.86 | $54.28 | $53.99 | 9,257 |
2018-12-26 | $51.21 | $54.51 | $51.21 | $54.51 | $54.22 | 18,063 |
2018-12-24 | $51.92 | $53.19 | $51.42 | $51.82 | $51.54 | 9,252 |
2018-12-21 | $54.00 | $54.40 | $53.34 | $53.34 | $53.06 | 2,408 |
2018-12-20 | $54.66 | $54.89 | $53.60 | $53.98 | $53.69 | 11,159 |
2018-12-19 | $56.46 | $56.67 | $55.32 | $55.32 | $54.68 | 4,571 |
2018-12-18 | $56.68 | $57.10 | $56.18 | $56.39 | $55.74 | 3,231 |
2018-12-17 | $57.61 | $57.86 | $56.50 | $56.51 | $55.86 | 3,613 |
2018-12-14 | $58.28 | $58.51 | $57.83 | $57.83 | $57.16 | 2,107 |
2018-12-13 | $58.59 | $58.77 | $58.41 | $58.59 | $57.92 | 3,198 |
2018-12-12 | $58.23 | $58.53 | $58.14 | $58.38 | $57.71 | 1,073 |
2018-12-11 | $58.08 | $58.08 | $57.37 | $57.44 | $56.78 | 3,343 |
2018-12-10 | $57.24 | $57.53 | $56.56 | $57.47 | $56.81 | 3,481 |
2018-12-07 | $58.65 | $59.09 | $57.48 | $57.48 | $56.82 | 34,480 |
2018-12-06 | $57.89 | $58.13 | $57.19 | $58.11 | $57.44 | 2,583 |
2018-12-04 | $60.60 | $60.82 | $58.89 | $59.01 | $58.33 | 8,917 |
2018-12-03 | $60.64 | $60.64 | $60.35 | $60.48 | $59.78 | 16,968 |
2018-11-30 | $58.95 | $59.10 | $58.79 | $58.79 | $58.11 | 1,358 |
2018-11-29 | $59.12 | $59.17 | $58.85 | $59.17 | $58.49 | 1,374 |
2018-11-28 | $58.50 | $59.35 | $58.18 | $59.35 | $58.67 | 3,606 |
2018-11-27 | $57.64 | $58.26 | $57.64 | $58.25 | $57.58 | 1,556 |
2018-11-26 | $57.23 | $57.83 | $57.23 | $57.83 | $57.16 | 1,703 |
2018-11-23 | $56.49 | $56.83 | $56.28 | $56.83 | $56.18 | 1,041 |
2018-11-21 | $56.84 | $57.25 | $56.63 | $56.99 | $56.33 | 2,846 |
2018-11-20 | $56.43 | $56.73 | $56.13 | $56.30 | $55.65 | 5,233 |
2018-11-19 | $57.94 | $57.94 | $57.34 | $57.34 | $56.68 | 3,047 |
2018-11-16 | $57.49 | $58.23 | $57.49 | $58.23 | $57.56 | 2,762 |
2018-11-15 | $56.55 | $57.80 | $56.53 | $57.59 | $56.93 | 5,016 |
2018-11-14 | $57.10 | $57.24 | $56.56 | $57.04 | $56.38 | 1,769 |
2018-11-13 | $57.32 | $57.53 | $56.95 | $56.95 | $56.29 | 1,988 |
2018-11-12 | $57.65 | $57.65 | $56.55 | $56.55 | $55.90 | 2,738 |
2018-11-09 | $56.83 | $57.78 | $56.81 | $57.69 | $57.03 | 3,870 |
2018-11-08 | $58.27 | $58.34 | $57.93 | $58.06 | $57.39 | 4,340 |
2018-11-07 | $57.56 | $57.94 | $57.41 | $57.94 | $57.27 | 2,006 |
2018-11-06 | $56.15 | $56.49 | $56.11 | $56.48 | $55.83 | 2,994 |
2018-11-05 | $55.62 | $55.85 | $55.52 | $55.61 | $54.97 | 3,025 |
2018-11-02 | $55.92 | $55.92 | $55.27 | $55.51 | $54.87 | 43,411 |
2018-11-01 | $54.66 | $55.79 | $54.66 | $55.79 | $55.15 | 3,990 |
2018-10-31 | $53.88 | $54.61 | $53.88 | $54.45 | $53.82 | 3,630 |
2018-10-30 | $52.43 | $53.51 | $52.43 | $53.49 | $52.87 | 4,136 |
2018-10-29 | $53.77 | $53.90 | $52.41 | $52.72 | $52.11 | 9,195 |
2018-10-26 | $52.61 | $53.52 | $52.25 | $53.42 | $52.81 | 3,170 |
2018-10-25 | $52.95 | $53.47 | $52.95 | $53.37 | $52.76 | 1,508 |
2018-10-24 | $53.74 | $53.74 | $52.14 | $52.14 | $51.54 | 2,913 |
2018-10-23 | $52.93 | $53.60 | $52.49 | $53.60 | $52.98 | 6,850 |
2018-10-22 | $54.27 | $54.27 | $53.70 | $53.84 | $53.22 | 1,959 |
2018-10-19 | $54.41 | $54.41 | $53.61 | $53.61 | $52.99 | 2,163 |
2018-10-18 | $54.46 | $54.80 | $54.33 | $54.33 | $53.70 | 1,091 |
2018-10-17 | $55.68 | $55.81 | $55.20 | $55.54 | $54.90 | 2,375 |
2018-10-16 | $54.41 | $55.26 | $54.41 | $55.26 | $54.62 | 10,603 |
2018-10-15 | $53.25 | $53.66 | $53.25 | $53.65 | $53.03 | 2,041 |
2018-10-12 | $53.80 | $53.80 | $53.06 | $53.47 | $52.85 | 11,987 |
2018-10-11 | $53.79 | $53.88 | $53.03 | $53.10 | $52.49 | 6,666 |
2018-10-10 | $55.29 | $55.29 | $54.08 | $54.08 | $53.46 | 4,491 |
2018-10-09 | $55.95 | $55.95 | $55.71 | $55.71 | $55.07 | 1,411 |
2018-10-08 | $55.76 | $55.79 | $55.50 | $55.79 | $55.15 | 2,151 |
2018-10-05 | $56.74 | $56.74 | $55.70 | $55.83 | $55.19 | 3,520 |
2018-10-04 | $57.72 | $57.72 | $56.78 | $57.04 | $56.38 | 3,300 |
2018-10-03 | $58.41 | $58.41 | $58.41 | $58.41 | $57.74 | 946 |
2018-10-02 | $58.62 | $58.62 | $58.32 | $58.32 | $57.65 | 5,260 |
2018-10-01 | $58.91 | $58.91 | $58.58 | $58.61 | $57.94 | 1,307 |
2018-09-28 | $58.15 | $58.49 | $58.09 | $58.32 | $57.65 | 8,958 |
2018-09-27 | $59.15 | $59.15 | $58.94 | $58.94 | $58.26 | 355 |
2018-09-26 | $59.35 | $59.63 | $59.18 | $59.18 | $58.50 | 7,150 |
2018-09-25 | $59.85 | $59.85 | $59.37 | $59.37 | $58.69 | 1,237 |
2018-09-24 | $59.92 | $59.92 | $59.70 | $59.71 | $59.02 | 8,212 |
2018-09-21 | $60.34 | $60.34 | $60.21 | $60.21 | $59.52 | 6,215 |
2018-09-20 | $59.99 | $60.00 | $59.92 | $59.92 | $59.23 | 1,660 |
2018-09-19 | $59.28 | $59.60 | $59.11 | $59.60 | $58.91 | 2,298 |
2018-09-18 | $59.06 | $59.50 | $59.06 | $59.22 | $58.54 | 1,568 |
2018-09-17 | $59.01 | $59.10 | $58.90 | $58.90 | $58.22 | 2,533 |
2018-09-14 | $58.92 | $59.23 | $58.92 | $59.09 | $58.41 | 1,168 |
2018-09-13 | $59.12 | $59.31 | $58.64 | $58.64 | $57.97 | 1,890 |
2018-09-12 | $58.89 | $58.89 | $58.89 | $58.89 | $58.21 | 597 |
2018-09-11 | $59.03 | $59.20 | $58.93 | $59.09 | $58.41 | 2,664 |
2018-09-10 | $59.30 | $59.37 | $59.28 | $59.28 | $58.60 | 2,270 |
2018-09-07 | $58.79 | $59.21 | $58.79 | $58.85 | $58.17 | 4,341 |
2018-09-06 | $59.52 | $59.53 | $59.44 | $59.44 | $58.76 | 1,993 |
2018-09-05 | $59.62 | $59.63 | $59.40 | $59.56 | $58.87 | 4,215 |
2018-09-04 | $60.14 | $60.14 | $59.81 | $59.88 | $59.19 | 1,458 |
2018-08-31 | $60.70 | $60.70 | $60.70 | $60.70 | $60.00 | 293 |
2018-08-30 | $60.77 | $60.89 | $60.64 | $60.64 | $59.94 | 1,048 |
2018-08-29 | $61.12 | $61.40 | $61.03 | $61.38 | $60.67 | 3,204 |
2018-08-28 | $61.53 | $61.53 | $60.89 | $61.03 | $60.33 | 3,365 |
2018-08-27 | $61.00 | $61.33 | $61.00 | $61.16 | $60.46 | 2,323 |
2018-08-24 | $60.15 | $60.48 | $60.15 | $60.34 | $59.65 | 4,311 |
2018-08-23 | $60.32 | $60.32 | $59.85 | $59.88 | $59.19 | 2,769 |
2018-08-22 | $60.38 | $60.52 | $60.31 | $60.36 | $59.67 | 2,721 |
2018-08-21 | $59.64 | $60.55 | $59.64 | $60.55 | $59.85 | 1,974 |
2018-08-20 | $58.82 | $59.54 | $58.82 | $59.54 | $58.85 | 4,729 |
2018-08-17 | $58.42 | $58.93 | $58.42 | $58.68 | $58.00 | 6,500 |
2018-08-16 | $58.85 | $59.00 | $58.83 | $58.88 | $58.20 | 1,512 |
2018-08-15 | $59.19 | $59.19 | $58.20 | $58.46 | $57.79 | 3,045 |
2018-08-14 | $60.03 | $60.10 | $59.72 | $59.72 | $59.03 | 4,210 |
2018-08-13 | $60.97 | $60.97 | $60.07 | $60.11 | $59.42 | 3,690 |
2018-08-10 | $60.96 | $61.07 | $60.89 | $60.89 | $60.19 | 1,682 |
2018-08-09 | $61.94 | $62.00 | $61.61 | $61.63 | $60.92 | 2,771 |
2018-08-08 | $61.79 | $62.05 | $61.79 | $61.95 | $61.24 | 3,918 |
2018-08-07 | $60.93 | $62.08 | $60.93 | $62.02 | $61.31 | 18,939 |
2018-08-06 | $60.52 | $60.96 | $60.52 | $60.86 | $60.16 | 2,251 |
2018-08-03 | $60.98 | $61.05 | $60.63 | $61.05 | $60.35 | 4,415 |
2018-08-02 | $60.32 | $61.15 | $60.32 | $61.15 | $60.45 | 2,364 |
2018-08-01 | $60.55 | $60.70 | $60.20 | $60.20 | $59.51 | 3,032 |
2018-07-31 | $59.56 | $60.56 | $59.56 | $60.56 | $59.86 | 1,622 |
2018-07-30 | $59.90 | $59.90 | $59.37 | $59.39 | $58.71 | 8,078 |
2018-07-27 | $60.14 | $60.14 | $59.60 | $59.60 | $58.91 | 4,485 |
2018-07-26 | $60.17 | $60.50 | $60.17 | $60.50 | $59.80 | 1,746 |
2018-07-25 | $59.91 | $60.10 | $59.81 | $60.10 | $59.41 | 6,950 |
2018-07-24 | $59.81 | $59.81 | $59.24 | $59.47 | $58.79 | 3,507 |
2018-07-23 | $59.40 | $59.41 | $59.14 | $59.35 | $58.67 | 1,905 |
2018-07-20 | $59.58 | $59.72 | $59.58 | $59.72 | $59.03 | 1,606 |
2018-07-19 | $59.02 | $59.51 | $58.88 | $59.51 | $58.83 | 3,400 |
2018-07-18 | $59.18 | $59.18 | $59.18 | $59.18 | $58.50 | 599 |
2018-07-17 | $58.94 | $59.00 | $58.87 | $59.00 | $58.32 | 1,355 |
2018-07-16 | $58.64 | $58.93 | $58.45 | $58.48 | $57.81 | 1,846 |
2018-07-13 | $58.53 | $58.92 | $58.53 | $58.53 | $57.86 | 2,126 |
2018-07-12 | $58.75 | $58.80 | $58.51 | $58.65 | $57.98 | 3,357 |
2018-07-11 | $58.62 | $58.98 | $58.35 | $58.49 | $57.82 | 5,495 |
2018-07-10 | $59.19 | $59.41 | $58.88 | $59.29 | $58.61 | 1,729 |
2018-07-09 | $58.01 | $58.79 | $58.01 | $58.79 | $58.11 | 3,006 |
2018-07-06 | $57.60 | $58.23 | $57.46 | $58.23 | $57.56 | 833 |
2018-07-05 | $57.12 | $57.46 | $56.84 | $57.32 | $56.66 | 2,044 |
2018-07-03 | $57.69 | $57.69 | $57.69 | $57.69 | $57.03 | 605 |
2018-07-02 | $57.77 | $57.77 | $57.63 | $57.63 | $56.97 | 478 |
2018-06-29 | $58.49 | $58.49 | $58.46 | $58.46 | $57.79 | 1,018 |
2018-06-28 | $57.53 | $57.94 | $57.33 | $57.69 | $57.03 | 2,201 |
2018-06-27 | $58.94 | $58.96 | $58.86 | $58.86 | $58.18 | 606 |
2018-06-26 | $58.54 | $58.66 | $58.22 | $58.66 | $57.98 | 2,488 |
2018-06-25 | $59.59 | $59.59 | $58.50 | $58.77 | $58.09 | 4,641 |
2018-06-22 | $59.92 | $59.94 | $59.92 | $59.94 | $59.25 | 426 |
2018-06-21 | $60.07 | $60.07 | $60.06 | $60.06 | $59.37 | 837 |
2018-06-20 | $60.51 | $60.51 | $59.89 | $60.17 | $59.48 | 11,688 |
2018-06-19 | $62.02 | $62.02 | $59.72 | $60.43 | $59.73 | 3,785 |
2018-06-18 | $60.20 | $61.05 | $60.20 | $60.90 | $60.20 | 11,197 |
2018-06-15 | $60.87 | $60.87 | $60.44 | $60.53 | $59.83 | 1,327 |
2018-06-14 | $61.23 | $61.25 | $61.00 | $61.20 | $60.50 | 4,862 |
2018-06-13 | $61.16 | $61.16 | $60.80 | $60.80 | $60.10 | 1,508 |
2018-06-12 | $61.46 | $61.50 | $60.81 | $60.96 | $60.26 | 3,397 |
2018-06-11 | $60.87 | $60.87 | $60.67 | $60.67 | $59.97 | 1,196 |
2018-06-08 | $60.67 | $60.67 | $60.25 | $60.25 | $59.56 | 1,130 |
2018-06-07 | $60.90 | $60.90 | $60.29 | $60.37 | $59.68 | 2,054 |
2018-06-06 | $60.36 | $60.84 | $60.36 | $60.84 | $60.14 | 1,845 |
2018-06-05 | $60.30 | $60.59 | $60.10 | $60.47 | $59.77 | 1,721 |
2018-06-04 | $60.97 | $60.97 | $60.33 | $60.34 | $59.65 | 2,093 |
2018-06-01 | $61.28 | $61.28 | $60.94 | $60.94 | $60.24 | 1,498 |
2018-05-31 | $61.42 | $61.42 | $60.77 | $60.88 | $60.18 | 1,063 |
2018-05-30 | $61.31 | $61.37 | $60.94 | $61.37 | $60.67 | 1,837 |
2018-05-29 | $60.51 | $61.00 | $60.39 | $60.54 | $59.84 | 1,897 |
2018-05-25 | $61.28 | $61.28 | $61.28 | $61.28 | $60.57 | 564 |
2018-05-24 | $61.33 | $61.73 | $61.33 | $61.73 | $61.02 | 1,343 |
2018-05-23 | $61.84 | $62.06 | $61.62 | $61.99 | $61.28 | 1,923 |
2018-05-22 | $63.06 | $63.06 | $62.47 | $62.57 | $61.85 | 2,522 |
2018-05-21 | $62.80 | $63.01 | $62.78 | $62.92 | $62.20 | 1,442 |
2018-05-18 | $62.27 | $62.27 | $62.03 | $62.03 | $61.32 | 1,730 |
2018-05-17 | $61.88 | $62.64 | $61.88 | $62.64 | $61.92 | 967 |
2018-05-16 | $61.61 | $62.11 | $61.61 | $62.11 | $61.40 | 11,196 |
2018-05-15 | $61.81 | $62.09 | $61.76 | $61.87 | $61.16 | 7,900 |
2018-05-14 | $62.36 | $62.50 | $62.36 | $62.50 | $61.78 | 995 |
2018-05-11 | $62.63 | $62.64 | $61.91 | $62.42 | $61.70 | 5,802 |
2018-05-10 | $62.25 | $62.75 | $62.09 | $62.37 | $61.65 | 1,025 |
2018-05-09 | $61.38 | $61.88 | $61.38 | $61.86 | $61.15 | 2,749 |
2018-05-08 | $61.30 | $61.30 | $61.20 | $61.20 | $60.50 | 754 |
2018-05-07 | $60.97 | $61.66 | $60.97 | $61.66 | $60.95 | 6,226 |
2018-05-04 | $59.74 | $61.22 | $59.74 | $60.90 | $60.20 | 2,004 |
2018-05-03 | $60.25 | $60.25 | $59.86 | $60.00 | $59.31 | 1,826 |
2018-05-02 | $60.90 | $60.93 | $60.90 | $60.93 | $60.23 | 2,958 |
2018-05-01 | $60.00 | $60.49 | $60.00 | $60.23 | $59.54 | 1,224 |
2018-04-30 | $61.07 | $61.07 | $60.81 | $60.87 | $60.17 | 937 |
2018-04-27 | $61.55 | $61.70 | $61.55 | $61.70 | $60.99 | 1,013 |
2018-04-26 | $60.97 | $60.97 | $60.97 | $60.97 | $60.27 | 466 |
2018-04-25 | $60.65 | $60.67 | $60.65 | $60.67 | $59.97 | 680 |
2018-04-24 | $61.45 | $61.76 | $60.37 | $60.59 | $59.89 | 3,275 |
2018-04-23 | $61.51 | $61.78 | $61.09 | $61.39 | $60.68 | 2,681 |
2018-04-20 | $62.29 | $62.29 | $62.04 | $62.05 | $61.34 | 1,538 |
2018-04-19 | $62.64 | $62.64 | $62.15 | $62.56 | $61.84 | 4,508 |
2018-04-18 | $62.50 | $62.50 | $62.26 | $62.48 | $61.76 | 1,945 |
2018-04-17 | $61.24 | $61.88 | $61.24 | $61.88 | $61.17 | 1,974 |
2018-04-16 | $61.29 | $61.43 | $61.25 | $61.37 | $60.66 | 2,071 |
2018-04-13 | $61.63 | $61.63 | $61.06 | $61.06 | $60.36 | 2,082 |
2018-04-12 | $61.33 | $61.36 | $61.31 | $61.31 | $60.60 | 1,465 |
2018-04-11 | $61.33 | $61.57 | $60.94 | $61.46 | $60.75 | 3,652 |
2018-04-10 | $61.60 | $62.00 | $61.60 | $62.00 | $61.29 | 3,079 |
2018-04-09 | $61.13 | $61.38 | $61.11 | $61.20 | $60.50 | 4,494 |
2018-04-06 | $61.50 | $61.50 | $60.38 | $60.38 | $59.69 | 1,284 |
2018-04-05 | $60.78 | $61.20 | $60.78 | $61.15 | $60.45 | 3,525 |
2018-04-04 | $58.93 | $60.49 | $58.93 | $60.20 | $59.51 | 5,697 |
2018-04-03 | $59.67 | $59.95 | $59.41 | $59.82 | $59.13 | 2,359 |
2018-04-02 | $60.04 | $60.04 | $58.19 | $58.72 | $58.04 | 1,359 |
2018-03-29 | $59.74 | $60.54 | $59.74 | $60.38 | $59.69 | 2,080 |
2018-03-28 | $59.76 | $60.22 | $59.42 | $59.51 | $58.83 | 2,712 |
2018-03-27 | $60.85 | $60.85 | $59.91 | $59.91 | $59.22 | 1,404 |
2018-03-26 | $61.40 | $62.01 | $61.00 | $61.56 | $60.85 | 5,912 |
2018-03-23 | $61.43 | $61.43 | $60.46 | $60.46 | $59.76 | 2,551 |
2018-03-22 | $62.18 | $62.27 | $61.49 | $61.49 | $60.78 | 1,819 |
2018-03-21 | $62.81 | $63.18 | $62.81 | $63.18 | $62.45 | 28,897 |
2018-03-20 | $62.25 | $62.59 | $62.25 | $62.35 | $61.63 | 2,556 |
2018-03-19 | $62.26 | $62.45 | $61.68 | $62.10 | $61.39 | 4,958 |
2018-03-16 | $62.63 | $62.63 | $62.31 | $62.31 | $61.59 | 2,223 |
2018-03-15 | $62.69 | $62.69 | $62.50 | $62.53 | $61.81 | 2,036 |
2018-03-14 | $63.19 | $63.19 | $62.70 | $62.89 | $62.17 | 1,779 |
2018-03-13 | $63.24 | $63.27 | $62.76 | $62.76 | $62.04 | 3,061 |
2018-03-12 | $62.50 | $62.93 | $62.50 | $62.93 | $62.21 | 2,479 |
2018-03-09 | $62.11 | $62.49 | $62.05 | $62.47 | $61.75 | 3,354 |
2018-03-08 | $62.13 | $62.13 | $61.55 | $61.68 | $60.97 | 3,174 |
2018-03-07 | $61.43 | $61.72 | $61.43 | $61.72 | $61.01 | 699 |
2018-03-06 | $61.42 | $61.85 | $61.39 | $61.68 | $60.97 | 4,393 |
2018-03-05 | $60.58 | $61.18 | $60.58 | $60.82 | $60.12 | 2,447 |
2018-03-02 | $60.01 | $60.65 | $59.74 | $60.63 | $59.93 | 2,322 |
2018-03-01 | $61.05 | $61.27 | $60.57 | $60.57 | $59.87 | 3,151 |
2018-02-28 | $62.22 | $62.22 | $61.36 | $61.36 | $60.65 | 3,079 |
2018-02-27 | $62.71 | $62.71 | $62.05 | $62.18 | $61.46 | 3,984 |
2018-02-26 | $62.40 | $62.70 | $62.15 | $62.56 | $61.84 | 7,497 |
2018-02-23 | $62.20 | $62.20 | $61.70 | $61.78 | $61.07 | 3,944 |
2018-02-22 | $61.61 | $62.47 | $61.61 | $62.26 | $61.54 | 1,626 |
2018-02-21 | $61.85 | $62.26 | $61.85 | $62.24 | $61.52 | 3,294 |
2018-02-20 | $61.76 | $62.20 | $61.70 | $62.20 | $61.48 | 5,930 |
2018-02-16 | $61.35 | $62.41 | $61.35 | $61.73 | $61.02 | 6,642 |
2018-02-15 | $61.38 | $61.55 | $60.75 | $61.55 | $60.84 | 3,081 |
2018-02-14 | $59.81 | $61.24 | $59.81 | $60.95 | $60.25 | 8,246 |
2018-02-13 | $59.51 | $59.89 | $59.51 | $59.55 | $58.86 | 1,996 |
2018-02-12 | $59.31 | $60.04 | $59.31 | $59.76 | $59.07 | 4,608 |
2018-02-09 | $59.18 | $59.18 | $57.38 | $59.03 | $58.35 | 5,914 |
2018-02-08 | $59.54 | $59.79 | $59.02 | $59.79 | $59.10 | 2,670 |
2018-02-07 | $60.83 | $61.01 | $60.44 | $60.45 | $59.75 | 3,531 |
2018-02-06 | $58.79 | $60.59 | $58.18 | $60.49 | $59.79 | 25,471 |
2018-02-05 | $60.88 | $61.20 | $59.10 | $59.50 | $58.82 | 16,548 |
2018-02-02 | $62.64 | $62.70 | $61.48 | $61.72 | $61.01 | 11,431 |
2018-02-01 | $63.00 | $63.61 | $63.00 | $63.39 | $62.66 | 3,713 |
2018-01-31 | $63.52 | $63.67 | $62.76 | $63.23 | $62.50 | 2,649 |
2018-01-30 | $63.38 | $63.49 | $63.15 | $63.49 | $62.76 | 5,535 |
2018-01-29 | $63.45 | $63.58 | $63.11 | $63.29 | $62.56 | 6,106 |
2018-01-26 | $63.35 | $63.49 | $63.17 | $63.19 | $62.46 | 2,958 |
2018-01-25 | $63.87 | $63.87 | $63.30 | $63.30 | $62.57 | 5,295 |
2018-01-24 | $64.26 | $64.26 | $63.29 | $63.76 | $63.03 | 6,030 |
2018-01-23 | $64.60 | $64.75 | $64.07 | $64.36 | $63.62 | 6,518 |
2018-01-22 | $64.14 | $64.55 | $64.04 | $64.43 | $63.69 | 4,815 |
2018-01-19 | $64.06 | $64.18 | $63.75 | $63.98 | $63.24 | 3,340 |
2018-01-18 | $63.96 | $64.22 | $63.93 | $64.22 | $63.48 | 2,831 |
2018-01-17 | $63.89 | $64.20 | $63.82 | $64.03 | $63.29 | 5,057 |
2018-01-16 | $64.18 | $64.51 | $63.22 | $63.80 | $63.07 | 16,224 |
2018-01-12 | $63.70 | $63.86 | $63.50 | $63.73 | $63.00 | 5,359 |
2018-01-11 | $62.85 | $63.50 | $62.85 | $63.50 | $62.77 | 3,654 |
2018-01-10 | $62.41 | $62.41 | $62.11 | $62.37 | $61.65 | 13,164 |
2018-01-09 | $63.00 | $63.00 | $62.50 | $62.75 | $62.03 | 2,434 |
2018-01-08 | $62.55 | $63.08 | $62.55 | $63.01 | $62.28 | 2,778 |
2018-01-05 | $62.14 | $62.14 | $61.98 | $62.12 | $61.41 | 1,346 |
2018-01-04 | $62.19 | $62.19 | $61.81 | $62.17 | $61.45 | 4,414 |
2018-01-03 | $62.19 | $63.00 | $62.00 | $62.00 | $61.29 | 5,939 |
2018-01-02 | $61.59 | $61.96 | $61.59 | $61.81 | $61.10 | 4,694 |
2017-12-29 | $61.28 | $61.42 | $61.01 | $61.16 | $60.46 | 2,109 |
2017-12-28 | $61.07 | $61.29 | $60.92 | $60.92 | $60.22 | 3,468 |
2017-12-27 | $61.08 | $61.35 | $60.79 | $60.87 | $60.17 | 3,339 |
2017-12-26 | $61.14 | $61.24 | $60.82 | $60.96 | $60.26 | 6,909 |
2017-12-22 | $61.34 | $61.56 | $61.02 | $61.02 | $60.32 | 3,018 |
2017-12-21 | $61.12 | $61.58 | $61.10 | $61.44 | $60.73 | 3,452 |
2017-12-20 | $61.02 | $61.23 | $60.60 | $60.75 | $60.05 | 7,940 |
2017-12-19 | $61.08 | $61.33 | $60.48 | $60.74 | $60.04 | 2,975 |
2017-12-18 | $61.14 | $61.55 | $61.14 | $61.45 | $60.74 | 9,934 |
2017-12-15 | $61.08 | $61.47 | $60.85 | $61.45 | $59.99 | 5,460 |
2017-12-14 | $61.12 | $61.31 | $60.99 | $60.99 | $59.54 | 13,113 |
2017-12-13 | $60.80 | $60.93 | $60.50 | $60.50 | $59.07 | 14,983 |
2017-12-12 | $60.12 | $60.53 | $60.12 | $60.48 | $59.05 | 4,248 |
2017-12-11 | $60.00 | $60.29 | $60.00 | $60.05 | $58.63 | 3,083 |
2017-12-08 | $59.85 | $59.85 | $59.58 | $59.67 | $58.26 | 1,436 |
2017-12-07 | $59.18 | $59.47 | $59.10 | $59.34 | $57.93 | 6,414 |
2017-12-06 | $58.00 | $58.58 | $58.00 | $58.35 | $56.97 | 4,936 |
2017-12-05 | $58.27 | $58.53 | $58.00 | $58.11 | $56.73 | 8,497 |
2017-12-04 | $59.28 | $59.28 | $58.31 | $58.63 | $57.24 | 12,563 |
2017-12-01 | $59.42 | $59.42 | $58.62 | $59.23 | $57.83 | 1,251 |
2017-11-30 | $59.47 | $59.75 | $59.40 | $59.64 | $58.23 | 1,377 |
2017-11-29 | $59.35 | $59.46 | $59.35 | $59.41 | $58.00 | 1,889 |
2017-11-28 | $59.46 | $60.06 | $59.46 | $59.99 | $58.57 | 5,539 |
2017-11-27 | $59.18 | $59.18 | $58.94 | $59.00 | $57.60 | 3,075 |
2017-11-24 | $59.33 | $59.42 | $59.10 | $59.10 | $57.70 | 911 |
2017-11-22 | $59.59 | $59.83 | $59.42 | $59.42 | $58.01 | 3,889 |
2017-11-21 | $59.36 | $59.75 | $59.36 | $59.58 | $58.17 | 4,957 |
2017-11-20 | $59.42 | $59.48 | $59.11 | $59.33 | $57.92 | 9,865 |
2017-11-17 | $59.64 | $59.80 | $59.22 | $59.40 | $58.00 | 5,964 |
2017-11-16 | $59.40 | $59.98 | $59.26 | $59.88 | $58.46 | 3,069 |
2017-11-15 | $58.76 | $59.01 | $58.76 | $58.85 | $57.46 | 1,970 |
2017-11-14 | $59.31 | $59.35 | $58.66 | $58.66 | $57.27 | 9,140 |
2017-11-13 | $59.17 | $59.56 | $59.12 | $59.56 | $58.15 | 15,711 |
2017-11-10 | $59.28 | $59.64 | $59.10 | $59.49 | $58.08 | 3,094 |
2017-11-09 | $59.54 | $59.86 | $58.85 | $59.53 | $58.12 | 6,071 |
2017-11-08 | $60.90 | $61.15 | $60.58 | $61.15 | $59.70 | 2,665 |
2017-11-07 | $61.24 | $61.25 | $60.84 | $60.84 | $59.40 | 4,754 |
2017-11-06 | $61.28 | $61.80 | $61.22 | $61.80 | $60.33 | 4,272 |
2017-11-03 | $61.31 | $61.31 | $60.86 | $60.86 | $59.42 | 3,660 |
2017-11-02 | $62.57 | $62.57 | $61.73 | $62.00 | $60.53 | 8,954 |
2017-11-01 | $62.88 | $62.96 | $62.50 | $62.91 | $61.42 | 2,796 |
2017-10-31 | $62.46 | $63.26 | $62.46 | $62.92 | $61.43 | 18,785 |
2017-10-30 | $62.19 | $62.59 | $62.19 | $62.40 | $60.92 | 10,580 |
2017-10-27 | $61.90 | $62.46 | $61.90 | $62.32 | $60.84 | 2,626 |
2017-10-26 | $61.21 | $61.59 | $61.21 | $61.59 | $60.13 | 22,600 |
2017-10-25 | $61.34 | $61.34 | $60.51 | $60.71 | $59.27 | 2,135 |
2017-10-24 | $61.32 | $61.38 | $61.18 | $61.18 | $59.74 | 1,424 |
2017-10-23 | $61.45 | $61.47 | $61.43 | $61.46 | $60.00 | 1,315 |
2017-10-20 | $61.73 | $61.73 | $61.53 | $61.53 | $60.07 | 826 |
2017-10-19 | $61.24 | $61.48 | $61.08 | $61.41 | $59.96 | 2,718 |
2017-10-18 | $61.37 | $62.11 | $61.37 | $62.11 | $60.64 | 2,447 |
2017-10-17 | $61.15 | $61.38 | $61.02 | $61.18 | $59.73 | 2,866 |
2017-10-16 | $61.58 | $61.92 | $61.47 | $61.54 | $60.08 | 4,249 |
2017-10-13 | $61.94 | $62.04 | $61.88 | $62.04 | $60.57 | 2,395 |
2017-10-12 | $61.69 | $61.94 | $61.69 | $61.71 | $60.25 | 1,314 |
2017-10-11 | $61.45 | $61.67 | $61.45 | $61.63 | $60.17 | 5,370 |
2017-10-10 | $61.13 | $61.40 | $61.11 | $61.33 | $59.88 | 2,251 |
2017-10-09 | $60.86 | $61.12 | $60.62 | $60.67 | $59.24 | 4,108 |
2017-10-06 | $60.71 | $61.07 | $60.60 | $60.94 | $59.50 | 3,258 |
2017-10-05 | $61.15 | $61.39 | $61.14 | $61.14 | $59.69 | 3,863 |
2017-10-04 | $60.83 | $61.26 | $60.60 | $61.25 | $59.80 | 7,627 |
2017-10-03 | $60.40 | $60.70 | $60.30 | $60.70 | $59.26 | 3,045 |
2017-10-02 | $59.96 | $60.43 | $59.83 | $60.43 | $59.00 | 2,147 |
2017-09-29 | $60.14 | $60.34 | $60.14 | $60.20 | $58.77 | 2,079 |
2017-09-28 | $60.03 | $60.13 | $59.77 | $59.93 | $58.51 | 3,818 |
2017-09-27 | $59.37 | $59.99 | $59.36 | $59.90 | $58.48 | 2,063 |
2017-09-26 | $59.36 | $59.36 | $59.03 | $59.03 | $57.63 | 1,273 |
2017-09-25 | $59.72 | $59.72 | $59.00 | $59.00 | $57.60 | 1,830 |
2017-09-22 | $59.65 | $60.07 | $59.55 | $59.80 | $58.38 | 2,378 |
2017-09-21 | $60.29 | $60.34 | $59.95 | $60.23 | $58.80 | 2,830 |
2017-09-20 | $60.60 | $60.67 | $60.20 | $60.27 | $58.84 | 4,122 |
2017-09-19 | $60.60 | $60.60 | $60.32 | $60.32 | $58.89 | 4,506 |
2017-09-18 | $60.20 | $60.67 | $60.04 | $60.56 | $59.13 | 3,617 |
2017-09-15 | $59.72 | $60.17 | $59.72 | $60.00 | $58.58 | 3,263 |
2017-09-14 | $59.33 | $59.62 | $59.33 | $59.62 | $58.21 | 1,784 |
2017-09-13 | $59.21 | $59.28 | $59.07 | $59.20 | $57.80 | 2,286 |
2017-09-12 | $59.37 | $59.60 | $59.37 | $59.57 | $58.16 | 3,679 |
2017-09-11 | $59.00 | $59.39 | $58.63 | $59.30 | $57.89 | 2,102 |
2017-09-08 | $58.34 | $58.59 | $58.07 | $58.55 | $57.16 | 1,308 |
2017-09-07 | $58.59 | $58.75 | $58.32 | $58.46 | $57.07 | 4,823 |
2017-09-06 | $58.49 | $58.75 | $58.09 | $58.40 | $57.02 | 9,451 |
2017-09-05 | $58.68 | $58.68 | $58.28 | $58.44 | $57.06 | 3,313 |
2017-09-01 | $58.61 | $58.91 | $58.61 | $58.76 | $57.37 | 1,837 |
2017-08-31 | $58.28 | $58.56 | $58.12 | $58.50 | $57.11 | 3,281 |
2017-08-30 | $57.52 | $58.19 | $57.52 | $58.19 | $56.81 | 1,485 |
2017-08-29 | $57.26 | $57.93 | $57.26 | $57.93 | $56.56 | 1,488 |
2017-08-28 | $57.80 | $57.87 | $57.50 | $57.57 | $56.21 | 11,526 |
2017-08-25 | $57.69 | $57.94 | $57.69 | $57.94 | $56.57 | 2,113 |
2017-08-24 | $57.14 | $57.61 | $57.14 | $57.52 | $56.15 | 2,005 |
2017-08-23 | $57.02 | $57.57 | $57.02 | $57.56 | $56.20 | 2,283 |
2017-08-22 | $57.40 | $57.61 | $57.26 | $57.52 | $56.16 | 4,361 |
2017-08-21 | $57.56 | $57.56 | $57.00 | $57.03 | $55.68 | 4,785 |
2017-08-18 | $57.75 | $58.00 | $57.68 | $57.93 | $56.56 | 8,557 |
2017-08-17 | $58.55 | $58.65 | $57.75 | $57.75 | $56.38 | 4,187 |
2017-08-16 | $59.21 | $59.32 | $59.21 | $59.32 | $57.91 | 1,663 |
2017-08-15 | $59.00 | $59.06 | $58.63 | $59.00 | $57.60 | 6,892 |
2017-08-14 | $58.86 | $59.34 | $58.86 | $59.29 | $57.88 | 5,137 |
2017-08-11 | $58.50 | $58.64 | $58.22 | $58.22 | $56.84 | 1,648 |
2017-08-10 | $58.93 | $59.01 | $58.68 | $58.68 | $57.29 | 3,593 |
2017-08-09 | $59.88 | $60.23 | $59.79 | $59.85 | $58.43 | 1,607 |
2017-08-08 | $60.56 | $60.60 | $60.40 | $60.40 | $58.97 | 1,626 |
2017-08-07 | $60.13 | $60.42 | $60.02 | $60.42 | $58.99 | 3,627 |
2017-08-04 | $59.74 | $60.05 | $59.74 | $59.93 | $58.51 | 3,770 |
2017-08-03 | $60.15 | $60.21 | $59.63 | $59.70 | $58.29 | 7,334 |
2017-08-02 | $59.60 | $60.03 | $59.60 | $60.03 | $58.61 | 1,692 |
2017-08-01 | $60.26 | $60.26 | $59.91 | $60.06 | $58.64 | 3,936 |
2017-07-31 | $60.99 | $60.99 | $60.49 | $60.49 | $59.05 | 4,499 |
2017-07-28 | $60.76 | $60.91 | $60.72 | $60.72 | $59.28 | 1,942 |
2017-07-27 | $60.99 | $60.99 | $60.00 | $60.24 | $58.81 | 7,458 |
2017-07-26 | $61.94 | $61.94 | $61.65 | $61.74 | $60.28 | 3,560 |
2017-07-25 | $61.83 | $61.84 | $61.56 | $61.75 | $60.28 | 2,841 |
2017-07-24 | $61.34 | $61.65 | $61.28 | $61.50 | $60.05 | 5,405 |
2017-07-21 | $61.36 | $61.45 | $61.31 | $61.31 | $59.86 | 3,441 |
2017-07-20 | $61.59 | $61.66 | $61.36 | $61.49 | $60.03 | 3,429 |
2017-07-19 | $61.06 | $61.79 | $61.06 | $61.65 | $60.19 | 4,753 |
2017-07-18 | $60.50 | $60.99 | $60.50 | $60.93 | $59.48 | 6,258 |
2017-07-17 | $60.62 | $60.78 | $60.43 | $60.66 | $59.22 | 4,618 |
2017-07-14 | $60.37 | $60.77 | $60.37 | $60.71 | $59.27 | 4,824 |
2017-07-13 | $60.05 | $60.18 | $59.76 | $60.00 | $58.58 | 25,323 |
2017-07-12 | $59.66 | $60.15 | $59.66 | $60.13 | $58.71 | 22,776 |
2017-07-11 | $58.90 | $59.20 | $58.86 | $59.06 | $57.66 | 5,113 |
2017-07-10 | $58.81 | $59.12 | $58.75 | $59.02 | $57.62 | 4,294 |
2017-07-07 | $58.47 | $59.01 | $58.47 | $58.89 | $57.50 | 7,016 |
2017-07-06 | $58.67 | $59.05 | $58.25 | $58.38 | $57.00 | 38,971 |
2017-07-05 | $59.56 | $59.56 | $59.00 | $59.08 | $57.68 | 10,224 |
2017-07-03 | $60.17 | $60.22 | $60.00 | $60.00 | $58.58 | 1,227 |
2017-06-30 | $59.54 | $59.87 | $59.54 | $59.85 | $58.43 | 2,239 |
2017-06-29 | $59.71 | $60.04 | $58.78 | $59.00 | $57.60 | 7,205 |
2017-06-28 | $59.54 | $60.03 | $59.28 | $60.00 | $58.58 | 10,743 |
2017-06-27 | $59.44 | $59.52 | $58.95 | $59.01 | $57.61 | 4,669 |
2017-06-26 | $59.61 | $60.00 | $59.27 | $59.55 | $58.14 | 2,530 |
2017-06-23 | $58.81 | $59.43 | $58.81 | $59.43 | $58.02 | 4,366 |
2017-06-22 | $58.59 | $59.01 | $58.59 | $58.80 | $57.41 | 3,284 |
2017-06-21 | $58.64 | $58.81 | $58.14 | $58.42 | $57.04 | 13,526 |
2017-06-20 | $59.19 | $59.19 | $58.41 | $58.41 | $57.03 | 6,893 |
2017-06-19 | $59.29 | $59.57 | $59.02 | $59.31 | $57.90 | 3,332 |
2017-06-16 | $59.01 | $59.01 | $58.67 | $58.92 | $57.52 | 3,279 |
2017-06-15 | $58.87 | $58.96 | $58.71 | $58.75 | $57.36 | 4,501 |
2017-06-14 | $60.36 | $60.42 | $59.60 | $59.60 | $58.18 | 6,839 |
2017-06-13 | $59.84 | $60.03 | $59.76 | $59.94 | $58.52 | 13,224 |
2017-06-12 | $59.30 | $59.56 | $59.01 | $59.19 | $57.78 | 35,513 |
2017-06-09 | $60.08 | $60.27 | $59.57 | $59.57 | $58.16 | 4,209 |
2017-06-08 | $59.46 | $60.00 | $59.44 | $59.92 | $58.50 | 4,231 |
2017-06-07 | $59.56 | $59.56 | $59.14 | $59.14 | $57.74 | 4,054 |
2017-06-06 | $59.15 | $59.64 | $59.15 | $59.50 | $58.09 | 5,609 |
2017-06-05 | $59.06 | $59.16 | $58.91 | $59.02 | $57.62 | 6,448 |
2017-06-02 | $59.01 | $59.38 | $58.93 | $59.23 | $57.83 | 6,422 |
2017-06-01 | $58.55 | $59.11 | $58.55 | $59.04 | $57.64 | 2,434 |
2017-05-31 | $59.26 | $59.26 | $58.43 | $58.43 | $57.05 | 3,465 |
2017-05-30 | $58.66 | $59.16 | $58.66 | $59.08 | $57.68 | 4,649 |
2017-05-26 | $58.70 | $58.96 | $58.70 | $58.92 | $57.52 | 5,079 |
2017-05-25 | $58.51 | $58.89 | $58.47 | $58.69 | $57.30 | 1,931 |
2017-05-24 | $58.27 | $58.70 | $58.27 | $58.61 | $57.22 | 2,626 |
2017-05-23 | $58.54 | $58.54 | $58.37 | $58.38 | $56.99 | 2,747 |
2017-05-22 | $58.39 | $58.45 | $58.19 | $58.31 | $56.92 | 2,468 |
2017-05-19 | $57.72 | $58.30 | $57.66 | $58.30 | $56.92 | 3,297 |
2017-05-18 | $57.15 | $57.56 | $57.15 | $57.56 | $56.20 | 3,675 |
2017-05-17 | $58.32 | $58.49 | $57.27 | $57.45 | $56.09 | 3,985 |
2017-05-16 | $59.10 | $59.20 | $58.66 | $58.84 | $57.45 | 5,054 |
2017-05-15 | $58.90 | $59.13 | $58.60 | $59.06 | $57.66 | 5,576 |
2017-05-12 | $58.83 | $58.92 | $58.46 | $58.51 | $57.12 | 6,499 |
2017-05-11 | $58.85 | $58.96 | $58.56 | $58.56 | $57.17 | 2,898 |
2017-05-10 | $58.33 | $58.82 | $58.32 | $58.72 | $57.32 | 6,740 |
2017-05-09 | $58.19 | $58.41 | $58.19 | $58.31 | $56.93 | 3,894 |
2017-05-08 | $58.03 | $58.25 | $57.89 | $57.90 | $56.53 | 13,767 |
2017-05-05 | $57.59 | $58.25 | $57.36 | $58.25 | $56.87 | 4,818 |
2017-05-04 | $57.50 | $57.56 | $56.91 | $57.26 | $55.91 | 2,121 |
2017-05-03 | $57.65 | $57.77 | $57.38 | $57.56 | $56.20 | 2,805 |
2017-05-02 | $57.88 | $58.06 | $57.36 | $57.48 | $56.12 | 4,550 |
2017-05-01 | $57.28 | $57.56 | $57.28 | $57.53 | $56.17 | 10,916 |
2017-04-28 | $57.13 | $57.27 | $56.96 | $57.27 | $55.92 | 4,902 |
2017-04-27 | $57.36 | $57.36 | $57.21 | $57.21 | $55.85 | 2,739 |
2017-04-26 | $57.30 | $57.36 | $57.12 | $57.36 | $56.00 | 1,435 |
2017-04-25 | $57.30 | $57.57 | $57.10 | $57.30 | $55.94 | 1,879 |
2017-04-24 | $56.70 | $57.06 | $56.55 | $56.72 | $55.38 | 5,392 |
2017-04-21 | $55.72 | $55.81 | $55.33 | $55.81 | $54.49 | 4,909 |
2017-04-20 | $55.89 | $56.18 | $55.89 | $56.03 | $54.71 | 10,037 |
2017-04-19 | $55.86 | $55.88 | $55.60 | $55.60 | $54.28 | 1,459 |
2017-04-18 | $55.27 | $55.56 | $55.27 | $55.56 | $54.24 | 3,886 |
2017-04-17 | $55.80 | $55.84 | $55.26 | $55.84 | $54.52 | 6,099 |
2017-04-13 | $55.46 | $55.46 | $55.07 | $55.32 | $54.01 | 1,659 |
2017-04-12 | $56.19 | $56.19 | $55.60 | $55.69 | $54.37 | 3,588 |
2017-04-11 | $55.99 | $56.14 | $55.94 | $55.96 | $54.63 | 3,484 |
2017-04-10 | $55.56 | $55.96 | $55.52 | $55.84 | $54.52 | 8,023 |
2017-04-07 | $55.26 | $55.52 | $55.26 | $55.31 | $54.00 | 7,640 |
2017-04-06 | $55.29 | $55.29 | $55.08 | $55.08 | $53.78 | 2,805 |
2017-04-05 | $55.70 | $55.70 | $55.12 | $55.14 | $53.83 | 8,013 |
2017-04-04 | $55.62 | $55.62 | $55.32 | $55.35 | $54.04 | 4,228 |
2017-04-03 | $55.24 | $55.29 | $54.89 | $55.11 | $53.81 | 2,574 |
2017-03-31 | $54.94 | $55.28 | $54.94 | $55.21 | $53.90 | 1,565 |
2017-03-30 | $55.08 | $55.08 | $54.96 | $55.05 | $53.75 | 1,562 |
2017-03-29 | $54.89 | $55.02 | $54.89 | $54.91 | $53.61 | 3,357 |
2017-03-28 | $54.77 | $54.90 | $54.50 | $54.90 | $53.60 | 2,213 |
2017-03-27 | $53.62 | $54.50 | $53.62 | $54.50 | $53.21 | 2,599 |
2017-03-24 | $53.96 | $54.41 | $53.96 | $54.20 | $52.92 | 1,233 |
2017-03-23 | $53.67 | $53.91 | $53.67 | $53.86 | $52.58 | 1,414 |
2017-03-22 | $53.36 | $53.36 | $52.37 | $53.31 | $52.05 | 1,962 |
2017-03-21 | $54.90 | $54.90 | $53.49 | $53.49 | $52.22 | 4,449 |
2017-03-20 | $54.76 | $54.79 | $54.48 | $54.48 | $53.19 | 1,579 |
2017-03-17 | $54.80 | $54.85 | $54.74 | $54.81 | $53.51 | 2,022 |
2017-03-16 | $54.50 | $54.79 | $54.50 | $54.59 | $53.30 | 2,414 |
2017-03-15 | $53.91 | $54.05 | $53.80 | $54.05 | $52.77 | 2,397 |
2017-03-14 | $53.36 | $53.64 | $53.18 | $53.64 | $52.37 | 4,127 |
2017-03-13 | $53.50 | $53.76 | $53.50 | $53.63 | $52.36 | 6,495 |
2017-03-10 | $53.39 | $53.47 | $53.08 | $53.41 | $52.14 | 3,802 |
2017-03-09 | $53.20 | $53.40 | $52.94 | $53.16 | $51.90 | 4,154 |
2017-03-08 | $53.50 | $53.69 | $53.48 | $53.48 | $52.21 | 1,429 |
2017-03-07 | $53.81 | $53.90 | $53.51 | $53.51 | $52.24 | 4,051 |
2017-03-06 | $53.75 | $53.75 | $53.75 | $53.75 | $52.48 | 1,044 |
2017-03-03 | $54.14 | $54.62 | $53.94 | $54.13 | $52.85 | 3,430 |
2017-03-02 | $54.50 | $54.50 | $54.30 | $54.32 | $53.04 | 7,013 |
2017-03-01 | $54.70 | $54.90 | $54.52 | $54.69 | $53.40 | 3,448 |
2017-02-28 | $54.07 | $54.40 | $53.81 | $53.93 | $52.66 | 4,323 |
2017-02-27 | $54.19 | $54.38 | $53.73 | $54.15 | $52.87 | 3,644 |
2017-02-24 | $54.19 | $54.41 | $54.08 | $54.41 | $53.12 | 1,914 |
2017-02-23 | $55.17 | $55.17 | $54.44 | $54.79 | $53.49 | 12,000 |
2017-02-22 | $55.36 | $55.36 | $54.95 | $54.95 | $53.65 | 2,482 |
2017-02-21 | $54.84 | $55.48 | $54.53 | $55.48 | $54.16 | 5,226 |
2017-02-17 | $54.32 | $54.58 | $54.31 | $54.34 | $53.05 | 5,349 |
2017-02-16 | $54.58 | $54.77 | $54.41 | $54.62 | $53.33 | 2,633 |
2017-02-15 | $54.45 | $54.76 | $54.45 | $54.68 | $53.38 | 3,245 |
2017-02-14 | $54.47 | $54.62 | $54.37 | $54.62 | $53.33 | 3,450 |
2017-02-13 | $54.06 | $54.54 | $54.06 | $54.53 | $53.24 | 5,221 |
2017-02-10 | $53.63 | $54.00 | $53.50 | $53.77 | $52.50 | 4,196 |
2017-02-09 | $53.44 | $53.75 | $53.44 | $53.69 | $52.42 | 1,688 |
2017-02-08 | $53.15 | $53.31 | $53.13 | $53.20 | $51.94 | 2,506 |
2017-02-07 | $53.04 | $53.20 | $52.92 | $52.92 | $51.66 | 1,684 |
2017-02-06 | $53.21 | $53.21 | $53.06 | $53.21 | $51.95 | 2,564 |
2017-02-03 | $53.18 | $53.50 | $53.15 | $53.43 | $52.16 | 2,114 |
2017-02-02 | $53.23 | $53.23 | $52.88 | $52.91 | $51.65 | 4,264 |
2017-02-01 | $53.38 | $53.38 | $52.89 | $53.22 | $51.96 | 2,728 |
2017-01-31 | $52.82 | $52.83 | $52.31 | $52.83 | $51.58 | 2,674 |
2017-01-30 | $53.02 | $53.02 | $52.32 | $52.55 | $51.30 | 2,888 |
2017-01-27 | $53.19 | $53.21 | $53.12 | $53.12 | $51.86 | 3,237 |
2017-01-26 | $53.37 | $53.45 | $53.25 | $53.25 | $51.99 | 6,482 |
2017-01-25 | $53.47 | $53.55 | $53.26 | $53.42 | $52.15 | 3,457 |
2017-01-24 | $52.61 | $52.98 | $52.46 | $52.98 | $51.72 | 2,250 |
2017-01-23 | $52.43 | $52.45 | $52.24 | $52.28 | $51.04 | 5,986 |
2017-01-20 | $52.42 | $52.48 | $52.18 | $52.30 | $51.06 | 9,303 |
2017-01-19 | $52.71 | $52.71 | $51.77 | $51.93 | $50.70 | 5,485 |
2017-01-18 | $52.21 | $52.37 | $52.14 | $52.23 | $50.99 | 3,177 |
2017-01-17 | $52.29 | $52.41 | $52.00 | $52.06 | $50.83 | 5,309 |
2017-01-13 | $52.11 | $52.49 | $52.11 | $52.49 | $51.25 | 4,008 |
2017-01-12 | $52.15 | $52.15 | $51.56 | $51.93 | $50.70 | 4,887 |
2017-01-11 | $51.73 | $52.18 | $51.42 | $52.10 | $50.87 | 5,544 |
2017-01-10 | $51.60 | $51.69 | $51.60 | $51.69 | $50.47 | 2,017 |
2017-01-09 | $51.72 | $51.72 | $51.51 | $51.52 | $50.30 | 5,113 |
2017-01-06 | $51.82 | $51.86 | $51.75 | $51.78 | $50.55 | 4,768 |
2017-01-05 | $51.62 | $51.62 | $51.38 | $51.59 | $50.37 | 3,585 |
2017-01-04 | $51.00 | $51.63 | $51.00 | $51.47 | $50.25 | 7,875 |
2017-01-03 | $50.99 | $51.19 | $50.83 | $51.10 | $49.89 | 4,891 |
2016-12-30 | $50.76 | $50.90 | $50.37 | $50.48 | $49.28 | 19,553 |
2016-12-29 | $50.50 | $50.55 | $50.37 | $50.37 | $49.18 | 5,509 |
2016-12-28 | $51.02 | $51.02 | $50.46 | $50.54 | $49.34 | 3,335 |
2016-12-27 | $50.32 | $50.87 | $50.32 | $50.77 | $49.57 | 4,168 |
2016-12-23 | $50.04 | $50.30 | $49.89 | $50.27 | $49.08 | 3,076 |
2016-12-22 | $50.15 | $50.36 | $49.95 | $50.12 | $48.93 | 3,141 |
2016-12-21 | $50.18 | $50.28 | $50.05 | $50.08 | $48.89 | 2,724 |
2016-12-20 | $49.88 | $50.20 | $49.84 | $50.20 | $49.01 | 11,867 |
2016-12-19 | $49.68 | $49.84 | $49.67 | $49.84 | $48.66 | 1,516 |
2016-12-16 | $50.52 | $50.80 | $50.51 | $50.80 | $48.47 | 3,975 |
2016-12-15 | $50.33 | $50.53 | $50.32 | $50.38 | $48.07 | 1,954 |
2016-12-14 | $50.80 | $50.93 | $50.58 | $50.58 | $48.27 | 2,585 |
2016-12-13 | $50.85 | $51.24 | $50.85 | $50.93 | $48.60 | 5,532 |
2016-12-12 | $50.43 | $50.71 | $50.21 | $50.39 | $48.08 | 9,087 |
2016-12-09 | $50.68 | $50.68 | $50.35 | $50.54 | $48.23 | 1,924 |
2016-12-08 | $50.85 | $50.94 | $50.00 | $50.94 | $48.61 | 13,409 |
2016-12-07 | $50.32 | $51.11 | $50.30 | $51.11 | $48.77 | 3,029 |
2016-12-06 | $50.02 | $50.07 | $50.00 | $50.07 | $47.78 | 3,828 |
2016-12-05 | $49.52 | $50.05 | $49.52 | $50.05 | $47.76 | 3,874 |
2016-12-02 | $49.36 | $49.65 | $49.35 | $49.40 | $47.14 | 8,449 |
2016-12-01 | $49.87 | $50.06 | $49.52 | $49.52 | $47.25 | 2,008 |
2016-11-30 | $50.42 | $50.56 | $50.17 | $50.27 | $47.97 | 3,089 |
2016-11-29 | $50.37 | $50.60 | $50.23 | $50.23 | $47.93 | 9,976 |
2016-11-28 | $50.38 | $50.87 | $50.38 | $50.59 | $48.28 | 214,802 |
2016-11-25 | $50.24 | $50.51 | $50.24 | $50.51 | $48.20 | 6,119 |
2016-11-23 | $49.45 | $49.77 | $49.45 | $49.70 | $47.43 | 6,624 |
2016-11-22 | $49.07 | $49.71 | $49.07 | $49.70 | $47.43 | 13,220 |
2016-11-21 | $48.85 | $49.24 | $48.85 | $49.06 | $46.82 | 3,408 |
2016-11-18 | $49.16 | $49.41 | $48.80 | $48.88 | $46.65 | 5,850 |
2016-11-17 | $49.05 | $49.28 | $49.05 | $49.08 | $46.84 | 3,764 |
2016-11-16 | $49.03 | $49.20 | $49.00 | $49.10 | $46.86 | 3,906 |
2016-11-15 | $49.10 | $49.23 | $49.01 | $49.23 | $46.98 | 3,027 |
2016-11-14 | $48.74 | $48.99 | $48.62 | $48.84 | $46.61 | 5,427 |
2016-11-11 | $48.82 | $49.06 | $48.59 | $49.06 | $46.82 | 65,106 |
2016-11-10 | $48.95 | $49.51 | $48.53 | $49.08 | $46.83 | 3,961 |
2016-11-09 | $47.83 | $49.61 | $47.83 | $49.42 | $47.16 | 8,041 |
2016-11-08 | $50.09 | $50.51 | $50.00 | $50.35 | $48.05 | 2,862 |
2016-11-07 | $50.22 | $50.61 | $50.22 | $50.56 | $48.25 | 4,179 |
2016-11-04 | $48.99 | $49.58 | $48.99 | $49.58 | $47.31 | 1,110 |
2016-11-03 | $49.84 | $49.84 | $49.09 | $49.13 | $46.88 | 2,559 |
2016-11-02 | $50.19 | $50.27 | $49.71 | $49.71 | $47.44 | 1,416 |
2016-11-01 | $51.56 | $51.84 | $50.49 | $50.52 | $48.21 | 4,111 |
2016-10-31 | $51.52 | $51.60 | $51.40 | $51.60 | $49.24 | 10,412 |
2016-10-28 | $51.58 | $51.88 | $51.44 | $51.44 | $49.09 | 2,244 |
2016-10-27 | $52.29 | $52.35 | $51.61 | $51.80 | $49.43 | 1,685 |
2016-10-26 | $51.62 | $52.14 | $51.62 | $52.14 | $49.76 | 757 |
2016-10-25 | $52.22 | $52.22 | $52.03 | $52.07 | $49.69 | 1,336 |
2016-10-24 | $52.74 | $52.74 | $52.41 | $52.54 | $50.14 | 5,052 |
2016-10-21 | $52.19 | $52.60 | $52.19 | $52.60 | $50.19 | 1,521 |
2016-10-20 | $52.53 | $52.72 | $52.45 | $52.67 | $50.26 | 2,059 |
2016-10-19 | $52.19 | $52.94 | $52.19 | $52.79 | $50.37 | 3,073 |
2016-10-18 | $52.37 | $52.54 | $52.34 | $52.54 | $50.14 | 3,428 |
2016-10-17 | $52.07 | $52.08 | $51.95 | $51.95 | $49.57 | 1,046 |
2016-10-14 | $52.49 | $53.15 | $52.06 | $52.06 | $49.68 | 7,761 |
2016-10-13 | $52.00 | $52.00 | $52.00 | $52.00 | $49.62 | 288 |
2016-10-12 | $51.85 | $52.01 | $51.85 | $52.00 | $49.62 | 1,200 |
2016-10-11 | $52.60 | $52.60 | $51.83 | $51.97 | $49.59 | 1,511 |
2016-10-10 | $52.59 | $53.23 | $52.59 | $52.95 | $50.52 | 3,758 |
2016-10-07 | $53.50 | $53.50 | $52.95 | $52.96 | $50.54 | 3,236 |
2016-10-06 | $53.48 | $53.67 | $53.48 | $53.67 | $51.21 | 2,881 |
2016-10-05 | $53.55 | $53.98 | $53.50 | $53.98 | $51.51 | 2,724 |
2016-10-04 | $53.70 | $53.70 | $53.12 | $53.35 | $50.91 | 12,735 |
2016-10-03 | $53.59 | $53.86 | $53.59 | $53.70 | $51.24 | 2,374 |
2016-09-30 | $53.51 | $53.51 | $53.37 | $53.47 | $51.02 | 1,567 |
2016-09-29 | $53.51 | $53.51 | $53.27 | $53.27 | $50.83 | 1,638 |
2016-09-28 | $53.13 | $53.75 | $53.08 | $53.56 | $51.11 | 17,068 |
2016-09-27 | $52.63 | $53.25 | $52.63 | $53.04 | $50.62 | 2,060 |
2016-09-26 | $52.80 | $53.00 | $52.80 | $52.87 | $50.45 | 2,686 |
2016-09-23 | $53.49 | $53.49 | $53.17 | $53.22 | $50.79 | 1,724 |
2016-09-22 | $53.39 | $53.50 | $53.19 | $53.43 | $50.99 | 3,419 |
2016-09-21 | $52.30 | $52.75 | $52.25 | $52.75 | $50.34 | 3,270 |
2016-09-20 | $52.31 | $52.36 | $52.24 | $52.24 | $49.85 | 887 |
2016-09-19 | $52.45 | $52.45 | $52.29 | $52.29 | $49.90 | 647 |
2016-09-16 | $51.39 | $51.77 | $51.39 | $51.69 | $49.33 | 1,410 |
2016-09-15 | $51.52 | $52.01 | $51.00 | $52.01 | $49.63 | 1,070 |
2016-09-14 | $51.84 | $51.86 | $51.40 | $51.40 | $49.05 | 3,947 |
2016-09-13 | $52.10 | $52.37 | $52.10 | $52.37 | $49.97 | 757 |
2016-09-12 | $52.54 | $53.08 | $52.12 | $53.08 | $50.65 | 1,605 |
2016-09-09 | $52.94 | $52.94 | $52.28 | $52.52 | $50.12 | 6,051 |
2016-09-08 | $53.63 | $53.81 | $53.49 | $53.69 | $51.24 | 3,003 |
2016-09-07 | $53.65 | $54.00 | $53.55 | $53.87 | $51.41 | 3,429 |
2016-09-06 | $53.36 | $53.57 | $53.36 | $53.57 | $51.12 | 1,505 |
2016-09-02 | $52.99 | $53.13 | $52.83 | $53.12 | $50.69 | 2,559 |
2016-09-01 | $52.24 | $52.70 | $52.24 | $52.70 | $50.29 | 1,464 |
2016-08-31 | $52.70 | $52.91 | $52.64 | $52.64 | $50.23 | 1,217 |
2016-08-30 | $53.23 | $53.23 | $52.80 | $52.89 | $50.47 | 1,118 |
2016-08-29 | $53.09 | $53.15 | $52.86 | $52.93 | $50.51 | 1,206 |
2016-08-26 | $53.55 | $53.66 | $53.16 | $53.16 | $50.73 | 2,966 |
2016-08-25 | $53.20 | $53.47 | $53.20 | $53.38 | $50.94 | 1,362 |
2016-08-24 | $53.68 | $53.71 | $53.44 | $53.44 | $51.00 | 3,727 |
2016-08-23 | $53.64 | $53.86 | $53.57 | $53.80 | $51.34 | 4,714 |
2016-08-22 | $53.15 | $53.54 | $53.15 | $53.40 | $50.96 | 2,159 |
2016-08-19 | $52.95 | $53.13 | $52.69 | $53.12 | $50.69 | 1,465 |
2016-08-18 | $52.82 | $53.19 | $52.82 | $53.00 | $50.58 | 3,816 |
2016-08-17 | $52.11 | $52.24 | $52.02 | $52.24 | $49.85 | 1,859 |
2016-08-16 | $52.84 | $52.84 | $52.50 | $52.65 | $50.24 | 10,005 |
2016-08-15 | $52.65 | $53.04 | $52.65 | $52.86 | $50.44 | 6,607 |
2016-08-12 | $52.33 | $52.35 | $52.19 | $52.27 | $49.88 | 5,229 |
2016-08-11 | $52.36 | $52.48 | $52.18 | $52.32 | $49.93 | 62,390 |
2016-08-10 | $52.17 | $52.17 | $51.77 | $51.94 | $49.56 | 1,228 |
2016-08-09 | $52.54 | $52.65 | $52.54 | $52.65 | $50.25 | 1,469 |
2016-08-08 | $52.72 | $52.72 | $52.49 | $52.57 | $50.16 | 1,594 |
2016-08-05 | $52.20 | $52.67 | $52.20 | $52.67 | $50.26 | 1,571 |
2016-08-04 | $52.53 | $52.53 | $52.08 | $52.08 | $49.70 | 1,860 |
2016-08-03 | $51.65 | $51.82 | $51.65 | $51.82 | $49.45 | 879 |
2016-08-02 | $52.01 | $52.01 | $51.34 | $51.74 | $49.37 | 3,571 |
2016-08-01 | $52.04 | $52.10 | $51.97 | $51.98 | $49.60 | 1,717 |
2016-07-29 | $52.15 | $52.24 | $51.79 | $52.24 | $49.85 | 2,883 |
2016-07-28 | $52.13 | $52.13 | $51.68 | $51.79 | $49.42 | 22,489 |
2016-07-27 | $52.18 | $52.18 | $51.80 | $51.96 | $49.58 | 2,492 |
2016-07-26 | $51.65 | $52.23 | $51.62 | $52.23 | $49.84 | 2,651 |
2016-07-25 | $51.70 | $51.89 | $51.41 | $51.70 | $49.33 | 2,568 |
2016-07-22 | $51.55 | $51.62 | $51.18 | $51.59 | $49.23 | 3,181 |
2016-07-21 | $51.69 | $51.79 | $51.33 | $51.60 | $49.24 | 5,200 |
2016-07-20 | $51.72 | $52.04 | $51.72 | $51.81 | $49.44 | 1,732 |
2016-07-19 | $51.40 | $51.50 | $51.25 | $51.34 | $48.99 | 5,567 |
2016-07-18 | $51.08 | $51.59 | $51.08 | $51.59 | $49.23 | 6,154 |
2016-07-15 | $51.14 | $51.14 | $50.93 | $51.09 | $48.76 | 2,718 |
2016-07-14 | $51.40 | $51.62 | $51.30 | $51.30 | $48.95 | 8,359 |
2016-07-13 | $51.38 | $51.38 | $50.79 | $51.12 | $48.78 | 3,425 |
2016-07-12 | $51.29 | $51.43 | $51.10 | $51.43 | $49.08 | 2,393 |
2016-07-11 | $50.42 | $50.77 | $50.42 | $50.77 | $48.44 | 2,610 |
2016-07-08 | $49.63 | $49.89 | $49.63 | $49.70 | $47.43 | 1,800 |
2016-07-07 | $49.48 | $49.48 | $48.97 | $48.97 | $46.73 | 4,007 |
2016-07-06 | $48.69 | $49.41 | $48.60 | $49.41 | $47.15 | 1,687 |
2016-07-05 | $50.09 | $50.09 | $48.77 | $48.77 | $46.54 | 5,769 |
2016-07-01 | $49.87 | $50.29 | $49.87 | $50.29 | $47.99 | 3,051 |
2016-06-30 | $49.31 | $49.88 | $49.06 | $49.72 | $47.45 | 2,054 |
2016-06-29 | $48.68 | $49.45 | $48.54 | $49.40 | $47.14 | 3,447 |
2016-06-28 | $47.58 | $47.84 | $47.25 | $47.79 | $45.60 | 1,816 |
2016-06-27 | $47.00 | $47.00 | $46.50 | $46.50 | $44.37 | 1,656 |
2016-06-24 | $48.00 | $48.21 | $47.42 | $47.50 | $45.33 | 3,818 |
2016-06-23 | $50.43 | $50.68 | $50.28 | $50.28 | $47.98 | 5,091 |
2016-06-22 | $50.42 | $50.66 | $50.04 | $50.04 | $47.75 | 2,600 |
2016-06-21 | $50.64 | $50.64 | $50.10 | $50.49 | $48.18 | 2,806 |
2016-06-20 | $50.98 | $51.12 | $50.67 | $50.89 | $48.56 | 2,623 |
2016-06-17 | $49.90 | $50.00 | $49.71 | $49.71 | $47.44 | 1,119 |
2016-06-16 | $48.70 | $49.09 | $48.63 | $49.09 | $46.84 | 1,395 |
2016-06-15 | $49.60 | $49.78 | $49.60 | $49.62 | $47.35 | 3,935 |
2016-06-14 | $49.34 | $49.34 | $48.72 | $48.72 | $46.49 | 7,545 |
2016-06-13 | $49.68 | $50.01 | $49.40 | $49.40 | $47.14 | 3,281 |
2016-06-10 | $51.02 | $51.02 | $50.08 | $50.08 | $47.79 | 1,378 |
2016-06-09 | $52.15 | $52.20 | $51.98 | $52.19 | $49.80 | 4,437 |
2016-06-08 | $52.47 | $52.92 | $52.47 | $52.57 | $50.17 | 944 |
2016-06-07 | $52.38 | $52.91 | $52.29 | $52.73 | $50.32 | 3,396 |
2016-06-06 | $51.47 | $52.13 | $51.47 | $51.98 | $49.60 | 1,565 |
2016-06-03 | $51.26 | $51.60 | $51.26 | $51.49 | $49.13 | 4,378 |
2016-06-02 | $51.24 | $51.24 | $51.14 | $51.23 | $48.89 | 2,635 |
2016-06-01 | $50.93 | $51.54 | $50.93 | $51.25 | $48.91 | 7,561 |
2016-05-31 | $50.94 | $51.10 | $50.75 | $50.89 | $48.56 | 11,428 |
2016-05-27 | $50.87 | $50.87 | $50.66 | $50.67 | $48.35 | 1,849 |
2016-05-26 | $50.99 | $50.99 | $50.72 | $50.80 | $48.47 | 1,881 |
2016-05-25 | $50.68 | $51.03 | $50.68 | $50.90 | $48.57 | 5,362 |
2016-05-24 | $50.14 | $50.64 | $49.95 | $50.52 | $48.21 | 48,987 |
2016-05-23 | $49.52 | $49.88 | $49.52 | $49.88 | $47.60 | 866 |
2016-05-20 | $49.04 | $49.69 | $49.04 | $49.50 | $47.24 | 6,258 |
2016-05-19 | $49.10 | $49.11 | $48.58 | $48.58 | $46.36 | 5,325 |
2016-05-18 | $49.37 | $49.62 | $48.85 | $49.11 | $46.86 | 14,335 |
2016-05-17 | $49.43 | $49.46 | $48.99 | $48.99 | $46.75 | 1,739 |
2016-05-16 | $49.32 | $49.66 | $49.32 | $49.52 | $47.25 | 1,905 |
2016-05-13 | $49.44 | $49.44 | $48.88 | $49.08 | $46.83 | 1,655 |
2016-05-12 | $50.31 | $50.31 | $49.19 | $49.84 | $47.56 | 3,288 |
2016-05-11 | $49.85 | $50.20 | $49.85 | $49.89 | $47.60 | 692 |
2016-05-10 | $49.42 | $49.81 | $49.33 | $49.75 | $47.47 | 3,802 |
2016-05-09 | $50.04 | $50.04 | $49.26 | $49.46 | $47.19 | 2,741 |
2016-05-06 | $49.33 | $49.81 | $49.00 | $49.63 | $47.36 | 4,007 |
2016-05-05 | $50.12 | $50.12 | $49.37 | $49.57 | $47.30 | 1,621 |
2016-05-04 | $50.34 | $50.41 | $49.71 | $49.93 | $47.65 | 3,827 |
2016-05-03 | $51.49 | $51.49 | $50.78 | $50.78 | $48.46 | 1,251 |
2016-05-02 | $51.78 | $52.04 | $51.65 | $51.86 | $49.49 | 3,344 |
2016-04-29 | $52.92 | $52.92 | $52.17 | $52.17 | $49.78 | 1,361 |
2016-04-28 | $52.84 | $52.84 | $52.14 | $52.31 | $49.92 | 1,412 |
2016-04-27 | $52.83 | $53.12 | $52.81 | $53.12 | $50.69 | 1,901 |
2016-04-26 | $52.57 | $52.93 | $52.40 | $52.90 | $50.48 | 3,216 |
2016-04-25 | $52.61 | $52.61 | $52.07 | $52.07 | $49.69 | 1,853 |
2016-04-22 | $52.57 | $52.57 | $52.40 | $52.53 | $50.13 | 1,581 |
2016-04-21 | $52.73 | $52.73 | $52.10 | $52.10 | $49.72 | 16,557 |
2016-04-20 | $52.53 | $53.11 | $52.53 | $52.83 | $50.41 | 1,762 |
2016-04-19 | $53.02 | $53.08 | $52.52 | $52.88 | $50.46 | 2,106 |
2016-04-18 | $52.14 | $52.76 | $52.14 | $52.72 | $50.31 | 9,265 |
2016-04-15 | $52.63 | $52.63 | $52.10 | $52.10 | $49.72 | 818 |
2016-04-14 | $53.03 | $53.03 | $51.59 | $52.60 | $50.20 | 2,315 |
2016-04-13 | $52.40 | $52.79 | $52.31 | $52.79 | $50.37 | 3,569 |
2016-04-12 | $51.78 | $51.96 | $51.39 | $51.76 | $49.39 | 5,948 |
2016-04-11 | $51.69 | $52.03 | $51.54 | $51.54 | $49.18 | 4,346 |
2016-04-08 | $51.97 | $51.99 | $51.23 | $51.23 | $48.88 | 1,856 |
2016-04-07 | $51.88 | $51.88 | $50.95 | $51.17 | $48.83 | 2,072 |
2016-04-06 | $51.81 | $52.07 | $51.81 | $51.85 | $49.48 | 1,379 |
2016-04-05 | $52.10 | $52.37 | $52.10 | $52.19 | $49.80 | 1,465 |
2016-04-04 | $53.58 | $53.58 | $53.00 | $53.00 | $50.58 | 1,034 |
2016-04-01 | $52.76 | $53.31 | $52.74 | $53.20 | $50.77 | 6,680 |
2016-03-31 | $52.99 | $53.16 | $52.85 | $53.14 | $50.71 | 5,545 |
2016-03-30 | $53.44 | $53.44 | $52.83 | $52.99 | $50.57 | 6,144 |
2016-03-29 | $51.62 | $52.26 | $51.62 | $52.26 | $49.87 | 1,723 |
2016-03-28 | $52.18 | $52.18 | $51.80 | $51.80 | $49.43 | 513 |
2016-03-24 | $51.15 | $51.79 | $50.87 | $51.79 | $49.42 | 10,685 |
2016-03-23 | $52.59 | $52.68 | $52.02 | $52.12 | $49.74 | 3,340 |
2016-03-22 | $53.29 | $53.73 | $53.29 | $53.41 | $50.97 | 910 |
2016-03-21 | $53.95 | $54.14 | $53.60 | $53.94 | $51.47 | 11,059 |
2016-03-18 | $54.18 | $54.29 | $53.87 | $53.94 | $51.48 | 21,565 |
2016-03-17 | $53.24 | $53.93 | $53.24 | $53.93 | $51.47 | 5,058 |
2016-03-16 | $51.87 | $52.73 | $51.87 | $52.73 | $50.32 | 1,450 |
2016-03-15 | $52.01 | $52.18 | $51.95 | $52.12 | $49.74 | 2,153 |
2016-03-14 | $52.33 | $52.65 | $52.27 | $52.27 | $49.88 | 1,223 |
2016-03-11 | $52.06 | $52.29 | $51.74 | $52.29 | $49.90 | 3,751 |
2016-03-10 | $51.34 | $51.34 | $50.74 | $50.99 | $48.66 | 2,103 |
2016-03-09 | $50.85 | $51.08 | $50.59 | $50.86 | $48.54 | 13,265 |
2016-03-08 | $51.13 | $51.13 | $50.35 | $50.35 | $48.05 | 2,459 |
2016-03-07 | $50.75 | $51.48 | $50.75 | $51.40 | $49.05 | 3,910 |
2016-03-04 | $51.40 | $51.83 | $50.97 | $50.97 | $48.64 | 4,644 |
2016-03-03 | $50.40 | $50.83 | $50.15 | $50.78 | $48.46 | 5,761 |
2016-03-02 | $49.70 | $50.25 | $49.70 | $50.20 | $47.90 | 12,779 |
2016-03-01 | $50.15 | $50.32 | $50.00 | $50.17 | $47.87 | 3,687 |
2016-02-29 | $49.83 | $50.24 | $49.83 | $49.85 | $47.57 | 1,938 |
2016-02-26 | $50.07 | $50.07 | $49.43 | $49.56 | $47.30 | 8,269 |
2016-02-25 | $48.61 | $49.31 | $48.61 | $49.31 | $47.05 | 2,952 |
2016-02-24 | $47.15 | $48.53 | $47.15 | $48.53 | $46.31 | 1,698 |
2016-02-23 | $48.57 | $48.60 | $48.01 | $48.01 | $45.81 | 2,584 |
2016-02-22 | $48.31 | $48.72 | $48.31 | $48.60 | $46.38 | 3,474 |
2016-02-19 | $47.24 | $47.58 | $47.22 | $47.37 | $45.20 | 17,578 |
2016-02-18 | $48.22 | $48.22 | $47.57 | $47.74 | $45.56 | 5,000 |
2016-02-17 | $47.29 | $48.14 | $47.29 | $47.76 | $45.57 | 7,269 |
2016-02-16 | $46.56 | $46.75 | $46.13 | $46.56 | $44.43 | 6,474 |
2016-02-12 | $44.89 | $45.14 | $44.16 | $45.14 | $43.07 | 9,890 |
2016-02-11 | $45.15 | $45.41 | $44.30 | $44.89 | $42.84 | 4,071 |
2016-02-10 | $45.88 | $46.06 | $45.69 | $45.75 | $43.65 | 9,633 |
2016-02-09 | $45.09 | $46.54 | $45.09 | $46.45 | $44.33 | 27,504 |
2016-02-08 | $46.13 | $46.13 | $44.95 | $45.54 | $43.46 | 9,550 |
2016-02-05 | $48.12 | $48.12 | $47.29 | $47.43 | $45.26 | 3,342 |
2016-02-04 | $48.04 | $49.06 | $48.04 | $48.53 | $46.31 | 1,696 |
2016-02-03 | $47.18 | $48.22 | $47.18 | $48.15 | $45.95 | 2,144 |
2016-02-02 | $49.00 | $49.00 | $47.52 | $47.80 | $45.61 | 3,815 |
2016-02-01 | $49.04 | $49.49 | $48.98 | $49.49 | $47.22 | 8,676 |
2016-01-29 | $48.65 | $49.12 | $48.65 | $49.06 | $46.82 | 2,402 |
2016-01-28 | $48.47 | $48.47 | $47.32 | $47.80 | $45.61 | 3,343 |
2016-01-27 | $48.20 | $48.53 | $47.74 | $47.74 | $45.56 | 2,565 |
2016-01-26 | $47.51 | $48.23 | $47.51 | $48.05 | $45.85 | 2,830 |
2016-01-25 | $47.99 | $47.99 | $46.98 | $46.98 | $44.83 | 7,383 |
2016-01-22 | $48.15 | $48.30 | $47.58 | $48.17 | $45.97 | 16,364 |
2016-01-21 | $46.55 | $47.17 | $46.04 | $46.66 | $44.53 | 6,379 |
2016-01-20 | $46.27 | $46.92 | $44.94 | $46.74 | $44.60 | 22,868 |
2016-01-19 | $48.26 | $48.26 | $47.07 | $47.45 | $45.28 | 12,972 |
2016-01-15 | $46.62 | $47.38 | $46.16 | $47.04 | $44.89 | 4,166 |
2016-01-14 | $49.13 | $49.13 | $47.59 | $49.02 | $46.78 | 7,718 |
2016-01-13 | $50.64 | $50.70 | $48.46 | $48.47 | $46.25 | 4,549 |
2016-01-12 | $50.83 | $50.92 | $49.44 | $50.09 | $47.80 | 5,518 |
2016-01-11 | $51.35 | $51.35 | $49.57 | $50.20 | $47.90 | 7,153 |
2016-01-08 | $51.86 | $51.86 | $50.78 | $50.78 | $48.46 | 6,101 |
2016-01-07 | $51.90 | $52.25 | $50.89 | $51.08 | $48.74 | 11,679 |
2016-01-06 | $53.25 | $53.55 | $53.18 | $53.39 | $50.95 | 12,656 |
2016-01-05 | $54.82 | $54.87 | $54.00 | $54.38 | $51.89 | 14,650 |
2016-01-04 | $53.86 | $54.43 | $53.38 | $54.14 | $51.66 | 145,002 |
2015-12-31 | $55.03 | $55.23 | $54.73 | $54.81 | $52.30 | 2,724 |
2015-12-30 | $55.33 | $55.48 | $54.97 | $54.97 | $52.46 | 12,241 |
2015-12-29 | $55.40 | $55.42 | $54.85 | $55.36 | $52.83 | 15,661 |
2015-12-28 | $55.44 | $55.44 | $54.66 | $54.78 | $52.27 | 13,559 |
2015-12-24 | $55.25 | $55.63 | $55.25 | $55.59 | $53.05 | 3,266 |
2015-12-23 | $55.07 | $55.51 | $55.05 | $55.41 | $52.88 | 8,709 |
2015-12-22 | $55.10 | $55.10 | $54.04 | $54.63 | $52.13 | 13,695 |
2015-12-21 | $55.24 | $55.26 | $54.79 | $55.13 | $52.61 | 12,352 |
2015-12-18 | $54.57 | $55.06 | $54.46 | $54.91 | $52.11 | 119,795 |
2015-12-17 | $55.92 | $55.92 | $55.03 | $55.05 | $52.24 | 3,474 |
2015-12-16 | $53.60 | $55.33 | $53.60 | $55.33 | $52.50 | 4,837 |
2015-12-15 | $52.04 | $52.45 | $51.98 | $52.36 | $49.69 | 3,538 |
2015-12-14 | $51.13 | $51.46 | $50.78 | $51.46 | $48.83 | 4,503 |
2015-12-11 | $50.87 | $51.05 | $50.40 | $50.40 | $47.83 | 14,272 |
2015-12-10 | $51.76 | $52.07 | $51.56 | $51.58 | $48.95 | 6,848 |
2015-12-09 | $52.34 | $53.19 | $52.17 | $52.17 | $49.51 | 3,944 |
2015-12-08 | $52.32 | $52.75 | $52.26 | $52.27 | $49.60 | 4,294 |
2015-12-07 | $53.63 | $53.63 | $53.10 | $53.24 | $50.52 | 1,411 |
2015-12-04 | $53.46 | $53.95 | $53.46 | $53.72 | $50.98 | 10,059 |
2015-12-03 | $54.13 | $54.30 | $53.41 | $53.54 | $50.81 | 4,233 |
2015-12-02 | $53.60 | $53.90 | $53.31 | $53.53 | $50.80 | 3,488 |
2015-12-01 | $52.95 | $53.56 | $52.95 | $53.46 | $50.73 | 7,779 |
2015-11-30 | $52.84 | $52.84 | $52.63 | $52.65 | $49.96 | 7,471 |
2015-11-27 | $52.33 | $52.70 | $52.25 | $52.49 | $49.81 | 1,809 |
2015-11-25 | $52.34 | $52.37 | $52.34 | $52.37 | $49.70 | 1,080 |
2015-11-24 | $51.03 | $52.10 | $51.03 | $52.10 | $49.44 | 3,521 |
2015-11-23 | $51.51 | $51.59 | $51.15 | $51.40 | $48.78 | 9,327 |
2015-11-20 | $51.13 | $51.40 | $51.04 | $51.40 | $48.78 | 2,862 |
2015-11-19 | $51.08 | $51.26 | $51.08 | $51.26 | $48.64 | 4,282 |
2015-11-18 | $50.53 | $51.33 | $50.53 | $51.33 | $48.70 | 3,230 |
2015-11-17 | $51.31 | $51.31 | $50.18 | $50.38 | $47.81 | 65,920 |
2015-11-16 | $49.99 | $51.17 | $49.99 | $51.17 | $48.56 | 5,488 |
2015-11-13 | $50.00 | $50.16 | $49.84 | $49.91 | $47.36 | 1,918 |
2015-11-12 | $50.97 | $51.27 | $50.45 | $50.47 | $47.89 | 4,132 |
2015-11-11 | $52.13 | $52.13 | $51.22 | $51.32 | $48.70 | 2,164 |
2015-11-10 | $52.90 | $52.90 | $51.62 | $52.03 | $49.38 | 3,011 |
2015-11-09 | $53.86 | $53.95 | $52.94 | $53.26 | $50.54 | 5,650 |
2015-11-06 | $53.98 | $53.98 | $53.63 | $53.63 | $50.89 | 1,584 |
2015-11-05 | $53.90 | $54.10 | $53.90 | $54.08 | $51.32 | 3,422 |
2015-11-04 | $54.13 | $54.13 | $53.58 | $53.82 | $51.07 | 2,887 |
2015-11-03 | $53.32 | $53.86 | $53.32 | $53.86 | $51.11 | 2,093 |
2015-11-02 | $52.63 | $53.75 | $52.63 | $53.52 | $50.79 | 5,042 |
2015-10-30 | $52.84 | $52.84 | $52.28 | $52.72 | $50.03 | 1,956 |
2015-10-29 | $52.83 | $53.30 | $52.83 | $53.30 | $50.58 | 7,832 |
2015-10-28 | $52.43 | $53.34 | $52.43 | $53.31 | $50.59 | 1,829 |
2015-10-27 | $53.09 | $53.09 | $52.22 | $52.39 | $49.71 | 3,400 |
2015-10-26 | $53.46 | $53.61 | $53.20 | $53.35 | $50.62 | 2,288 |
2015-10-23 | $53.53 | $53.53 | $53.10 | $53.34 | $50.61 | 1,154 |
2015-10-22 | $52.89 | $53.31 | $52.89 | $53.31 | $50.59 | 1,640 |
2015-10-21 | $53.10 | $53.10 | $52.73 | $52.73 | $50.04 | 770 |
2015-10-20 | $53.52 | $53.84 | $53.38 | $53.50 | $50.77 | 7,295 |
2015-10-19 | $53.51 | $53.84 | $53.30 | $53.30 | $50.58 | 2,126 |
2015-10-16 | $53.95 | $53.95 | $53.40 | $53.72 | $50.97 | 4,158 |
2015-10-15 | $53.87 | $53.87 | $53.63 | $53.85 | $51.10 | 916 |
2015-10-14 | $53.43 | $53.79 | $53.42 | $53.79 | $51.05 | 1,022 |
2015-10-13 | $53.22 | $53.69 | $53.18 | $53.21 | $50.49 | 10,183 |
2015-10-12 | $54.38 | $54.38 | $53.51 | $53.51 | $50.77 | 1,418 |
2015-10-09 | $54.35 | $54.70 | $54.27 | $54.39 | $51.61 | 5,054 |
2015-10-08 | $53.81 | $54.59 | $53.70 | $54.58 | $51.79 | 4,609 |
2015-10-07 | $53.69 | $54.04 | $53.68 | $53.88 | $51.13 | 1,380 |
2015-10-06 | $52.50 | $53.01 | $52.50 | $52.86 | $50.16 | 9,067 |
2015-10-05 | $51.45 | $52.76 | $51.45 | $52.63 | $49.94 | 2,983 |
2015-10-02 | $49.50 | $51.25 | $49.50 | $51.25 | $48.63 | 3,896 |
2015-10-01 | $50.05 | $50.05 | $49.00 | $49.63 | $47.10 | 2,890 |
2015-09-30 | $49.09 | $49.71 | $48.97 | $49.71 | $47.17 | 5,093 |
2015-09-29 | $48.19 | $48.47 | $48.09 | $48.28 | $45.81 | 4,272 |
2015-09-28 | $49.40 | $49.40 | $47.72 | $47.80 | $45.36 | 3,527 |
2015-09-25 | $50.46 | $50.46 | $49.75 | $49.75 | $47.21 | 2,448 |
2015-09-24 | $49.77 | $49.82 | $48.79 | $49.74 | $47.20 | 13,853 |
2015-09-23 | $51.26 | $51.26 | $50.02 | $50.02 | $47.47 | 1,765 |
2015-09-22 | $51.09 | $51.42 | $50.82 | $51.10 | $48.49 | 2,911 |
2015-09-21 | $52.41 | $52.41 | $52.06 | $52.06 | $49.40 | 753 |
2015-09-18 | $52.48 | $52.48 | $52.00 | $52.00 | $49.34 | 1,719 |
2015-09-17 | $53.18 | $53.74 | $53.17 | $53.45 | $50.72 | 1,785 |
2015-09-16 | $52.91 | $53.54 | $52.91 | $53.51 | $50.78 | 2,636 |
2015-09-15 | $51.98 | $52.72 | $51.98 | $52.72 | $50.02 | 2,242 |
2015-09-14 | $52.15 | $52.15 | $51.71 | $51.97 | $49.32 | 1,922 |
2015-09-11 | $52.24 | $52.24 | $51.97 | $51.97 | $49.31 | 754 |
2015-09-10 | $52.18 | $52.68 | $52.18 | $52.26 | $49.59 | 1,465 |
2015-09-09 | $53.75 | $53.75 | $52.52 | $52.55 | $49.87 | 1,426 |
2015-09-08 | $52.59 | $53.01 | $52.47 | $53.01 | $50.30 | 9,313 |
2015-09-04 | $51.62 | $51.62 | $50.68 | $51.29 | $48.67 | 4,602 |
2015-09-03 | $51.70 | $52.58 | $51.70 | $51.90 | $49.25 | 1,480 |
2015-09-02 | $51.18 | $51.31 | $51.07 | $51.31 | $48.69 | 2,313 |
VanEck Low Carbon Energy ETF (SMOG) News Headlines
Recent VanEck Low Carbon Energy ETF (SMOG) News
Similar Companies to VanEck Low Carbon Energy ETF (SMOG) 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 | -- | -- | -- |