ProShares S&P 500 Bond ETF (SPXB) Exchange: NYSE ARCA
Data as of May 2, 2025
$73.19 ($0.17) 0.23%
ProShares S&P 500 Bond ETF - Daily Information
Click for more stock information on ProShares S&P 500 Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $73.11 |
Previous Close | $73.19 |
High | $73.19 |
Low | $73.11 |
Adjusted Open | $73.11 |
Previous Adjusted Close | $73.19 |
Adjusted High | $73.19 |
Adjusted Low | $73.11 |
About ProShares S&P 500 Bond ETF (SPXB)
The Fund seeks to invest substantially all of its assets in the bonds included in the Index. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index consists exclusively of investment grade bonds issued by companies in the S&P 500, the most widely-used U.S. equity benchmark. From over 5000 bonds issued by S&P 500 companies, the Index Provider selects and weights up to 1000 of the most liquid investment grade bonds based on the following criteria. Qualifying bonds must (i) be issued by S&P 500 companies (or their subsidiaries), (ii) be rated investment grade, (iii) be issued in the United States and denominated in U.S. dollars, (iv) have a remaining maturity of greater than or equal to one year (as of the monthly rebalance date), (v) have a maturity upon issuance of at least two and a half years, and (vi) have a minimum par amount of $750 million. Bonds meeting the above criteria are ranked based on their liquidity. The 1000 most liquid bonds (i.e., those with the highest average trading volumes) are included in the Index. If less than 1000 bonds meet the above criteria, all qualifying bonds will be included in the Index and the Index will consist of fewer than 1000 bonds. The Index is weighted by market value. Bond issuances with higher market values are more heavily weighted than bond issuances with lower market values. The Index constituents are reset and rebalanced on a monthly basis. As of June 20, 2019, the Index included 1000 bonds from 215 distinct issuers (183 S&P500 companies and their subsidiaries). The Index is published under the Bloomberg ticker symbol “SP5MAIGT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The financial instruments that the Fund will principally invest in are set forth below. Fixed Income Instruments — The Fund invests substantially all of its assets in investment grade bonds issued by companies in the S&P 500. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund seeks to invest in a representative sample of the securities in the Index with the intent of obtaining exposure with aggregate characteristics similar to those of the Index, including the general credit profile of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investment in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials and industrials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares S&P 500 Bond ETF (SPXB)
Historical Stock Data for ProShares S&P 500 Bond ETF (SPXB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-22 | $73.11 | $73.19 | $73.11 | $73.19 | $73.19 | 577 |
2024-04-19 | $73.05 | $73.10 | $73.01 | $73.02 | $73.02 | 1,473 |
2024-04-18 | $72.92 | $72.92 | $72.92 | $72.92 | $72.92 | 37 |
2024-04-17 | $73.17 | $73.17 | $73.08 | $73.08 | $73.08 | 251 |
2024-04-16 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 46 |
2024-04-15 | $72.96 | $72.96 | $72.96 | $72.96 | $72.96 | 46 |
2024-04-12 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 115 |
2024-04-11 | $73.00 | $73.56 | $73.00 | $73.56 | $73.56 | 1,283 |
2024-04-10 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 119 |
2024-04-09 | $74.69 | $74.69 | $74.55 | $74.63 | $74.63 | 10,152 |
2024-04-08 | $74.33 | $74.33 | $74.31 | $74.31 | $74.31 | 1,106 |
2024-04-05 | $74.37 | $74.37 | $74.28 | $74.28 | $74.28 | 501 |
2024-04-04 | $74.74 | $74.74 | $74.56 | $74.56 | $74.56 | 231 |
2024-04-03 | $74.60 | $74.60 | $74.48 | $74.49 | $74.49 | 329 |
2024-04-02 | $74.26 | $74.52 | $74.26 | $74.52 | $74.52 | 174 |
2024-04-01 | $74.60 | $74.69 | $74.60 | $74.69 | $74.69 | 546 |
2024-03-28 | $75.56 | $75.56 | $75.56 | $75.56 | $75.26 | 224 |
2024-03-27 | $75.34 | $75.54 | $75.34 | $75.54 | $75.24 | 158 |
2024-03-26 | $75.14 | $75.14 | $75.14 | $75.14 | $74.84 | 53 |
2024-03-25 | $75.35 | $75.35 | $75.12 | $75.12 | $74.82 | 1,448 |
2024-03-22 | $75.42 | $75.42 | $75.38 | $75.38 | $75.08 | 253 |
2024-03-21 | $75.14 | $75.14 | $75.12 | $75.12 | $74.83 | 142 |
2024-03-20 | $75.00 | $75.00 | $75.00 | $75.00 | $74.70 | 33 |
2024-03-19 | $74.83 | $74.93 | $74.83 | $74.93 | $74.63 | 450 |
2024-03-18 | $74.75 | $74.75 | $74.75 | $74.75 | $74.46 | 28 |
2024-03-15 | $74.83 | $74.87 | $74.83 | $74.87 | $74.57 | 293 |
2024-03-14 | $74.81 | $74.81 | $74.81 | $74.81 | $74.51 | 6 |
2024-03-13 | $75.40 | $75.40 | $75.31 | $75.31 | $75.01 | 547 |
2024-03-12 | $75.32 | $75.48 | $75.32 | $75.36 | $75.07 | 340 |
2024-03-11 | $75.72 | $75.72 | $75.57 | $75.57 | $75.27 | 1,035 |
2024-03-08 | $75.59 | $75.59 | $75.59 | $75.59 | $75.29 | 179 |
2024-03-07 | $75.48 | $75.48 | $75.48 | $75.48 | $75.18 | 479 |
2024-03-06 | $75.29 | $75.30 | $75.29 | $75.30 | $75.00 | 1,936 |
2024-03-05 | $75.02 | $75.12 | $75.02 | $75.12 | $75.12 | 222 |
2024-03-04 | $74.74 | $74.74 | $74.74 | $74.74 | $74.74 | 73 |
2024-03-01 | $74.43 | $74.85 | $74.43 | $74.85 | $74.85 | 812 |
2024-02-29 | $74.95 | $74.95 | $74.74 | $74.80 | $74.51 | 501 |
2024-02-28 | $74.58 | $74.68 | $74.58 | $74.68 | $74.39 | 856 |
2024-02-27 | $74.69 | $74.69 | $74.69 | $74.69 | $74.40 | 81 |
2024-02-26 | $74.96 | $74.96 | $74.79 | $74.79 | $74.50 | 576 |
2024-02-23 | $75.06 | $75.06 | $75.06 | $75.06 | $74.76 | 35 |
2024-02-22 | $74.83 | $74.90 | $74.83 | $74.85 | $74.56 | 641 |
2024-02-21 | $74.84 | $74.84 | $74.77 | $74.77 | $74.48 | 563 |
2024-02-20 | $74.88 | $74.88 | $74.88 | $74.88 | $74.59 | 115 |
2024-02-16 | $74.69 | $74.69 | $74.69 | $74.69 | $74.69 | 76 |
2024-02-15 | $75.01 | $75.01 | $74.75 | $74.91 | $74.91 | 252 |
2024-02-14 | $74.51 | $74.66 | $74.46 | $74.66 | $74.66 | 472 |
2024-02-13 | $74.33 | $74.33 | $74.33 | $74.33 | $74.33 | 100 |
2024-02-12 | $75.03 | $75.08 | $75.03 | $75.05 | $75.05 | 765 |
2024-02-09 | $75.09 | $75.09 | $75.03 | $75.03 | $75.03 | 248 |
2024-02-08 | $75.15 | $75.15 | $75.15 | $75.15 | $75.15 | 125 |
2024-02-07 | $75.52 | $75.52 | $75.52 | $75.52 | $75.52 | 41 |
2024-02-06 | $75.78 | $75.78 | $75.67 | $75.72 | $75.72 | 361 |
2024-02-05 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 13 |
2024-02-02 | $75.78 | $75.97 | $75.78 | $75.97 | $75.97 | 438 |
2024-02-01 | $76.56 | $76.56 | $76.56 | $76.56 | $76.56 | 137 |
2024-01-31 | $76.39 | $76.39 | $76.39 | $76.39 | $76.08 | 207 |
2024-01-30 | $75.97 | $76.18 | $75.97 | $76.18 | $75.88 | 222 |
2024-01-29 | $75.93 | $76.04 | $75.92 | $76.04 | $75.74 | 754 |
2024-01-26 | $75.79 | $75.79 | $75.79 | $75.79 | $75.79 | 405 |
2024-01-25 | $75.91 | $75.91 | $75.91 | $75.91 | $75.91 | 19 |
2024-01-24 | $75.66 | $75.66 | $75.46 | $75.46 | $75.46 | 134 |
2024-01-23 | $75.63 | $75.63 | $75.63 | $75.63 | $75.63 | 227 |
2024-01-22 | $75.95 | $75.95 | $75.87 | $75.87 | $75.87 | 227 |
2024-01-19 | $75.52 | $75.70 | $75.52 | $75.70 | $75.70 | 512 |
2024-01-18 | $75.78 | $75.78 | $75.56 | $75.65 | $75.65 | 537 |
2024-01-17 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 145 |
2024-01-16 | $76.18 | $76.30 | $75.92 | $75.92 | $75.92 | 470 |
2024-01-12 | $76.52 | $76.59 | $76.52 | $76.59 | $76.59 | 281 |
2024-01-11 | $76.09 | $76.43 | $76.09 | $76.43 | $76.43 | 1,146 |
2024-01-10 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 70 |
2024-01-09 | $76.00 | $76.13 | $76.00 | $76.10 | $76.10 | 706 |
2024-01-08 | $75.66 | $77.90 | $75.66 | $75.96 | $75.96 | 6,029 |
2024-01-05 | $75.97 | $75.97 | $75.49 | $75.49 | $75.49 | 206 |
2024-01-04 | $75.65 | $75.72 | $75.65 | $75.72 | $75.72 | 173 |
2024-01-03 | $75.87 | $76.09 | $75.87 | $76.09 | $76.09 | 137 |
2024-01-02 | $76.23 | $76.24 | $76.23 | $76.24 | $76.24 | 232 |
2023-12-29 | $76.77 | $76.77 | $76.71 | $76.71 | $76.71 | 528 |
2023-12-28 | $76.91 | $76.91 | $76.91 | $76.91 | $76.91 | 57 |
2023-12-27 | $76.91 | $77.09 | $76.91 | $77.09 | $77.09 | 460 |
2023-12-26 | $76.44 | $76.50 | $76.42 | $76.50 | $76.50 | 385 |
2023-12-22 | $76.33 | $76.39 | $76.33 | $76.39 | $76.39 | 188 |
2023-12-21 | $76.28 | $76.41 | $76.28 | $76.41 | $76.41 | 286 |
2023-12-20 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 75 |
2023-12-19 | $76.56 | $76.56 | $76.56 | $76.56 | $76.27 | 22 |
2023-12-18 | $76.50 | $76.50 | $76.50 | $76.50 | $76.21 | 163 |
2023-12-15 | $76.79 | $76.84 | $76.79 | $76.84 | $76.55 | 409 |
2023-12-14 | $76.66 | $76.94 | $76.66 | $76.94 | $76.64 | 730 |
2023-12-13 | $76.17 | $76.17 | $76.17 | $76.17 | $75.88 | 96 |
2023-12-12 | $75.02 | $75.02 | $75.02 | $75.02 | $74.74 | 102 |
2023-12-11 | $74.68 | $74.68 | $74.68 | $74.68 | $74.40 | 42 |
2023-12-08 | $74.74 | $74.74 | $74.74 | $74.74 | $74.45 | 22 |
2023-12-07 | $75.25 | $75.25 | $75.07 | $75.07 | $74.79 | 422 |
2023-12-06 | $75.07 | $75.07 | $75.07 | $75.07 | $74.79 | 111 |
2023-12-05 | $74.82 | $74.82 | $74.82 | $74.82 | $74.53 | 67 |
2023-12-04 | $74.44 | $74.44 | $74.30 | $74.34 | $74.06 | 834 |
2023-12-01 | $74.09 | $74.61 | $74.09 | $74.61 | $74.61 | 192 |
2023-11-30 | $74.19 | $74.25 | $74.19 | $74.25 | $73.97 | 2,839 |
2023-11-29 | $74.49 | $74.49 | $74.48 | $74.48 | $74.20 | 455 |
2023-11-28 | $73.96 | $73.96 | $73.96 | $73.96 | $73.68 | 48 |
2023-11-27 | $73.30 | $73.69 | $73.30 | $73.69 | $73.41 | 615 |
2023-11-24 | $73.26 | $73.26 | $73.21 | $73.21 | $72.93 | 130 |
2023-11-22 | $73.48 | $73.48 | $73.48 | $73.48 | $73.19 | 19 |
2023-11-21 | $73.16 | $73.23 | $73.09 | $73.19 | $72.91 | 2,073 |
2023-11-20 | $70.73 | $73.19 | $70.73 | $73.19 | $72.91 | 741 |
2023-11-17 | $72.92 | $72.92 | $72.92 | $72.92 | $72.64 | 300 |
2023-11-16 | $72.70 | $72.73 | $72.70 | $72.73 | $72.45 | 164 |
2023-11-15 | $72.22 | $72.22 | $72.22 | $72.22 | $71.94 | 10 |
2023-11-14 | $72.56 | $72.56 | $72.56 | $72.56 | $72.28 | 60 |
2023-11-13 | $71.44 | $71.57 | $71.44 | $71.57 | $71.30 | 1,992 |
2023-11-10 | $71.58 | $71.58 | $71.58 | $71.58 | $71.58 | 83 |
2023-11-09 | $71.27 | $71.27 | $71.25 | $71.25 | $71.25 | 662 |
2023-11-08 | $71.86 | $71.86 | $71.84 | $71.84 | $71.84 | 352 |
2023-11-07 | $71.34 | $71.55 | $71.34 | $71.55 | $71.55 | 288 |
2023-11-06 | $71.07 | $71.07 | $71.07 | $71.07 | $71.07 | 42 |
2023-11-03 | $71.57 | $71.57 | $71.44 | $71.44 | $71.44 | 415 |
2023-11-02 | $70.99 | $71.14 | $70.99 | $71.14 | $71.14 | 162 |
2023-11-01 | $70.16 | $70.39 | $70.16 | $70.39 | $70.39 | 299 |
2023-10-31 | $70.04 | $70.16 | $69.91 | $69.91 | $69.63 | 3,838 |
2023-10-30 | $69.84 | $70.00 | $69.84 | $69.91 | $69.63 | 817 |
2023-10-27 | $70.06 | $70.15 | $70.05 | $70.08 | $69.79 | 1,182 |
2023-10-26 | $69.91 | $70.21 | $69.82 | $70.21 | $69.92 | 638 |
2023-10-25 | $69.78 | $69.78 | $69.78 | $69.78 | $69.50 | 8 |
2023-10-24 | $70.31 | $70.31 | $70.31 | $70.31 | $70.03 | 4 |
2023-10-23 | $69.95 | $69.96 | $69.91 | $69.91 | $69.63 | 330 |
2023-10-20 | $69.47 | $69.48 | $69.47 | $69.48 | $69.20 | 241 |
2023-10-19 | $69.52 | $69.52 | $69.24 | $69.24 | $68.96 | 558 |
2023-10-18 | $69.72 | $69.72 | $69.65 | $69.65 | $69.37 | 232 |
2023-10-17 | $70.15 | $70.22 | $70.02 | $70.12 | $69.84 | 906 |
2023-10-16 | $70.64 | $70.64 | $70.64 | $70.64 | $70.35 | 180 |
2023-10-13 | $71.05 | $71.05 | $71.05 | $71.05 | $70.76 | 124 |
2023-10-12 | $70.99 | $70.99 | $70.64 | $70.71 | $70.43 | 635 |
2023-10-11 | $71.25 | $71.29 | $71.25 | $71.29 | $71.00 | 1,016 |
2023-10-10 | $70.99 | $70.99 | $70.99 | $70.99 | $70.70 | 8 |
2023-10-09 | $70.62 | $70.94 | $70.62 | $70.91 | $70.63 | 513 |
2023-10-06 | $70.28 | $70.28 | $70.28 | $70.28 | $70.28 | 40 |
2023-10-05 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 56 |
2023-10-04 | $70.52 | $70.52 | $70.52 | $70.52 | $70.52 | 84 |
2023-10-03 | $70.27 | $70.27 | $69.89 | $69.89 | $69.89 | 222 |
2023-10-02 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 6 |
2023-09-29 | $71.42 | $71.42 | $71.42 | $71.42 | $71.14 | 143 |
2023-09-28 | $71.24 | $71.51 | $71.24 | $71.51 | $71.23 | 233 |
2023-09-27 | $71.47 | $71.47 | $71.47 | $71.47 | $71.18 | 15 |
2023-09-26 | $72.00 | $72.00 | $71.77 | $71.77 | $71.49 | 104 |
2023-09-25 | $72.03 | $72.03 | $72.03 | $72.03 | $71.75 | 4 |
2023-09-22 | $72.49 | $72.49 | $72.49 | $72.49 | $72.20 | 174 |
2023-09-21 | $72.15 | $72.15 | $72.15 | $72.15 | $71.87 | 1 |
2023-09-20 | $72.94 | $72.98 | $72.81 | $72.81 | $72.52 | 1,643 |
2023-09-19 | $72.80 | $72.88 | $72.67 | $72.75 | $72.46 | 1,046 |
2023-09-18 | $72.86 | $72.86 | $72.86 | $72.86 | $72.86 | 5 |
2023-09-15 | $72.80 | $72.80 | $72.77 | $72.77 | $72.77 | 189 |
2023-09-14 | $73.13 | $73.13 | $72.84 | $72.84 | $72.84 | 1,745 |
2023-09-13 | $72.94 | $72.94 | $72.83 | $72.94 | $72.94 | 388 |
2023-09-12 | $72.77 | $72.79 | $72.77 | $72.79 | $72.79 | 186 |
2023-09-11 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 38 |
2023-09-08 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 39 |
2023-09-07 | $72.87 | $72.87 | $72.87 | $72.87 | $72.87 | 280 |
2023-09-06 | $72.52 | $72.60 | $72.52 | $72.60 | $72.60 | 427 |
2023-09-05 | $72.67 | $72.67 | $72.67 | $72.67 | $72.67 | 74 |
2023-09-01 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 9 |
2023-08-31 | $73.90 | $73.90 | $73.90 | $73.90 | $73.62 | 57 |
2023-08-30 | $73.78 | $73.78 | $73.78 | $73.78 | $73.51 | 4 |
2023-08-29 | $73.80 | $73.85 | $73.80 | $73.85 | $73.57 | 2,016 |
2023-08-28 | $73.38 | $73.41 | $73.32 | $73.32 | $73.32 | 1,276 |
2023-08-25 | $73.14 | $73.14 | $73.14 | $73.14 | $73.14 | 48 |
2023-08-24 | $73.13 | $73.13 | $73.13 | $73.13 | $73.13 | 27 |
2023-08-23 | $72.89 | $73.29 | $72.89 | $73.29 | $73.29 | 5,198 |
2023-08-22 | $72.39 | $72.39 | $72.39 | $72.39 | $72.39 | 16 |
2023-08-21 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 7 |
2023-08-18 | $72.56 | $72.56 | $72.56 | $72.56 | $72.56 | 11 |
2023-08-17 | $72.28 | $72.28 | $72.28 | $72.28 | $72.28 | 139 |
2023-08-16 | $72.57 | $72.57 | $72.57 | $72.57 | $72.57 | 138 |
2023-08-15 | $73.03 | $73.03 | $72.84 | $72.84 | $72.84 | 245 |
2023-08-14 | $73.14 | $73.22 | $73.08 | $73.08 | $73.08 | 828 |
2023-08-11 | $73.16 | $73.16 | $73.16 | $73.16 | $73.16 | 100 |
2023-08-10 | $74.00 | $74.00 | $73.33 | $73.37 | $73.37 | 518 |
2023-08-09 | $73.82 | $73.82 | $73.82 | $73.82 | $73.82 | 36 |
2023-08-08 | $73.63 | $73.65 | $73.63 | $73.65 | $73.65 | 264 |
2023-08-07 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 45 |
2023-08-04 | $73.68 | $73.68 | $73.68 | $73.68 | $73.68 | 93 |
2023-08-03 | $72.98 | $72.98 | $72.98 | $72.98 | $72.98 | 21 |
2023-08-02 | $73.57 | $73.57 | $73.57 | $73.57 | $73.57 | 70 |
2023-08-01 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 31 |
2023-07-31 | $74.91 | $74.91 | $74.91 | $74.91 | $74.64 | 234 |
2023-07-28 | $74.71 | $74.71 | $74.70 | $74.70 | $74.42 | 145 |
2023-07-27 | $74.69 | $74.69 | $74.32 | $74.32 | $74.05 | 206 |
2023-07-26 | $74.98 | $75.10 | $74.98 | $75.07 | $74.80 | 431 |
2023-07-25 | $74.79 | $74.79 | $74.79 | $74.79 | $74.52 | 132 |
2023-07-24 | $74.97 | $74.98 | $74.94 | $74.94 | $74.67 | 358 |
2023-07-21 | $74.96 | $75.00 | $74.96 | $75.00 | $74.72 | 404 |
2023-07-20 | $74.82 | $74.82 | $74.82 | $74.82 | $74.55 | 335 |
2023-07-19 | $75.26 | $75.31 | $75.26 | $75.31 | $75.03 | 337 |
2023-07-18 | $74.92 | $74.98 | $74.92 | $74.98 | $74.70 | 458 |
2023-07-17 | $74.71 | $74.73 | $74.68 | $74.68 | $74.41 | 523 |
2023-07-14 | $74.71 | $74.71 | $74.71 | $74.71 | $74.44 | 33 |
2023-07-13 | $75.18 | $75.19 | $75.18 | $75.19 | $75.19 | 221 |
2023-07-12 | $74.79 | $74.83 | $74.79 | $74.83 | $74.83 | 200 |
2023-07-11 | $74.10 | $74.18 | $74.10 | $74.18 | $74.18 | 273 |
2023-07-10 | $73.57 | $73.90 | $73.55 | $73.90 | $73.90 | 796 |
2023-07-07 | $73.64 | $73.64 | $73.64 | $73.64 | $73.64 | 110 |
2023-07-06 | $73.62 | $73.64 | $73.62 | $73.64 | $73.64 | 191 |
2023-07-05 | $74.16 | $74.27 | $74.16 | $74.27 | $74.27 | 601 |
2023-07-03 | $74.92 | $74.92 | $74.83 | $74.83 | $74.83 | 285 |
2023-06-30 | $75.03 | $75.19 | $75.03 | $75.19 | $75.19 | 407 |
2023-06-29 | $74.54 | $74.67 | $74.53 | $74.67 | $74.67 | 539 |
2023-06-28 | $75.04 | $75.19 | $75.04 | $75.19 | $75.19 | 201 |
2023-06-27 | $74.87 | $74.87 | $74.87 | $74.87 | $74.87 | 22 |
2023-06-26 | $75.02 | $75.07 | $75.02 | $75.05 | $75.05 | 241 |
2023-06-23 | $74.88 | $74.96 | $74.88 | $74.96 | $74.96 | 150 |
2023-06-22 | $74.76 | $74.76 | $74.76 | $74.76 | $74.76 | 43 |
2023-06-21 | $74.87 | $75.12 | $74.87 | $75.12 | $75.12 | 386 |
2023-06-20 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 6 |
2023-06-16 | $74.86 | $74.94 | $74.86 | $74.94 | $74.94 | 737 |
2023-06-15 | $74.84 | $75.02 | $74.84 | $75.02 | $75.02 | 571 |
2023-06-14 | $74.59 | $74.59 | $74.22 | $74.48 | $74.48 | 4,211 |
2023-06-13 | $74.53 | $74.53 | $74.28 | $74.28 | $74.28 | 541 |
2023-06-12 | $74.54 | $74.54 | $74.54 | $74.54 | $74.54 | 15 |
2023-06-09 | $74.51 | $74.51 | $74.39 | $74.39 | $74.39 | 862 |
2023-06-08 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 129 |
2023-06-07 | $74.56 | $74.56 | $74.13 | $74.13 | $74.13 | 304 |
2023-06-06 | $74.56 | $74.67 | $74.56 | $74.67 | $74.67 | 1,205 |
2023-06-05 | $74.59 | $74.59 | $74.59 | $74.59 | $74.59 | 728 |
2023-06-02 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 210 |
2023-06-01 | $74.68 | $74.90 | $74.68 | $74.86 | $74.86 | 377 |
2023-05-31 | $74.81 | $74.99 | $74.81 | $74.99 | $74.75 | 995 |
2023-05-30 | $74.49 | $74.64 | $74.49 | $74.64 | $74.40 | 299 |
2023-05-26 | $74.08 | $74.22 | $74.02 | $74.22 | $73.98 | 3,936 |
2023-05-25 | $74.01 | $74.01 | $73.96 | $73.96 | $73.72 | 197 |
2023-05-24 | $74.47 | $74.47 | $74.21 | $74.21 | $73.97 | 843 |
2023-05-23 | $74.16 | $74.39 | $74.00 | $74.39 | $74.15 | 1,456 |
2023-05-22 | $74.33 | $74.33 | $74.25 | $74.25 | $74.01 | 442 |
2023-05-19 | $74.34 | $74.34 | $74.18 | $74.18 | $73.94 | 293 |
2023-05-18 | $74.32 | $74.32 | $74.32 | $74.32 | $74.08 | 203 |
2023-05-17 | $74.57 | $74.57 | $74.57 | $74.57 | $74.33 | 19 |
2023-05-16 | $74.81 | $74.81 | $74.68 | $74.68 | $74.68 | 790 |
2023-05-15 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 65 |
2023-05-12 | $75.36 | $75.36 | $75.36 | $75.36 | $75.36 | 51 |
2023-05-11 | $75.96 | $75.96 | $75.80 | $75.80 | $75.80 | 1,092 |
2023-05-10 | $75.34 | $75.47 | $75.34 | $75.47 | $75.47 | 310 |
2023-05-09 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 211 |
2023-05-08 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 21 |
2023-05-05 | $75.49 | $75.49 | $75.49 | $75.49 | $75.49 | 26 |
2023-05-04 | $75.65 | $75.71 | $75.48 | $75.71 | $75.71 | 1,067 |
2023-05-03 | $75.80 | $75.85 | $75.80 | $75.85 | $75.85 | 352 |
2023-05-02 | $75.76 | $75.76 | $75.76 | $75.76 | $75.76 | 43 |
2023-05-01 | $75.66 | $75.66 | $74.97 | $74.97 | $74.97 | 355 |
2023-04-28 | $76.14 | $76.29 | $76.14 | $76.29 | $76.05 | 752 |
2023-04-27 | $76.10 | $76.10 | $75.73 | $75.83 | $75.83 | 940 |
2023-04-26 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 38 |
2023-04-25 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 58 |
2023-04-24 | $76.07 | $76.07 | $76.07 | $76.07 | $76.07 | 116 |
2023-04-21 | $75.77 | $75.77 | $75.77 | $75.77 | $75.77 | 110 |
2023-04-20 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 19 |
2023-04-19 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 11 |
2023-04-18 | $75.86 | $75.86 | $75.81 | $75.81 | $75.81 | 129 |
2023-04-17 | $75.70 | $75.70 | $75.65 | $75.65 | $75.65 | 676 |
2023-04-14 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 13 |
2023-04-13 | $76.48 | $76.48 | $76.27 | $76.27 | $76.27 | 145 |
2023-04-12 | $76.47 | $76.47 | $76.16 | $76.16 | $76.16 | 896 |
2023-04-11 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 33 |
2023-04-10 | $76.30 | $76.30 | $76.30 | $76.30 | $76.30 | 31 |
2023-04-06 | $76.83 | $76.83 | $76.64 | $76.64 | $76.64 | 263 |
2023-04-05 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 31 |
2023-04-04 | $76.46 | $76.46 | $76.46 | $76.46 | $76.46 | 53 |
2023-04-03 | $76.37 | $76.37 | $76.33 | $76.33 | $76.33 | 320 |
2023-03-31 | $76.26 | $76.26 | $76.26 | $76.26 | $76.26 | 1 |
2023-03-30 | $75.78 | $75.78 | $75.66 | $75.66 | $75.66 | 131 |
2023-03-29 | $75.53 | $75.53 | $75.53 | $75.53 | $75.53 | 28 |
2023-03-28 | $75.21 | $75.21 | $75.21 | $75.21 | $75.21 | 784 |
2023-03-27 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 496 |
2023-03-24 | $76.26 | $76.35 | $76.11 | $76.21 | $76.21 | 2,744 |
2023-03-23 | $75.77 | $75.92 | $75.77 | $75.92 | $75.92 | 1,474 |
2023-03-22 | $76.00 | $76.00 | $75.78 | $75.78 | $75.78 | 3,725 |
2023-03-21 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 72 |
2023-03-20 | $75.11 | $75.13 | $75.01 | $75.01 | $75.01 | 217 |
2023-03-17 | $75.12 | $75.30 | $75.12 | $75.30 | $75.30 | 530 |
2023-03-16 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 37 |
2023-03-15 | $74.83 | $74.83 | $74.80 | $74.80 | $74.80 | 269 |
2023-03-14 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 6 |
2023-03-13 | $74.32 | $74.32 | $74.32 | $74.32 | $74.32 | 44 |
2023-03-10 | $74.15 | $74.26 | $74.15 | $74.26 | $74.26 | 125 |
2023-03-09 | $73.37 | $73.39 | $73.37 | $73.39 | $73.39 | 281 |
2023-03-08 | $73.33 | $73.36 | $73.33 | $73.36 | $73.36 | 119 |
2023-03-07 | $73.68 | $73.68 | $73.49 | $73.49 | $73.49 | 208 |
2023-03-06 | $74.05 | $74.05 | $73.71 | $73.71 | $73.71 | 1,165 |
2023-03-03 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 173 |
2023-03-02 | $73.02 | $73.02 | $73.02 | $73.02 | $73.02 | 3,164 |
2023-03-01 | $73.22 | $73.22 | $72.93 | $73.00 | $73.00 | 532 |
2023-02-28 | $73.48 | $73.62 | $73.48 | $73.62 | $73.37 | 613 |
2023-02-27 | $73.68 | $73.68 | $73.58 | $73.61 | $73.36 | 914 |
2023-02-24 | $73.62 | $73.63 | $73.62 | $73.63 | $73.38 | 614 |
2023-02-23 | $73.77 | $74.04 | $73.77 | $74.04 | $73.79 | 157 |
2023-02-22 | $73.58 | $73.58 | $73.58 | $73.58 | $73.33 | 47 |
2023-02-21 | $73.76 | $73.76 | $73.42 | $73.42 | $73.18 | 270 |
2023-02-17 | $73.84 | $74.26 | $73.84 | $74.26 | $74.01 | 208 |
2023-02-16 | $74.24 | $74.24 | $73.97 | $74.03 | $73.78 | 685 |
2023-02-15 | $74.66 | $74.66 | $74.51 | $74.51 | $74.26 | 534 |
2023-02-14 | $74.92 | $74.92 | $74.73 | $74.85 | $74.60 | 2,107 |
2023-02-13 | $74.89 | $74.89 | $74.89 | $74.89 | $74.63 | 68 |
2023-02-10 | $74.91 | $74.91 | $74.72 | $74.72 | $74.72 | 474 |
2023-02-09 | $75.91 | $75.91 | $75.16 | $75.16 | $75.16 | 420 |
2023-02-08 | $75.54 | $75.69 | $75.54 | $75.69 | $75.69 | 1,427 |
2023-02-07 | $75.67 | $75.67 | $75.67 | $75.67 | $75.67 | 15 |
2023-02-06 | $75.93 | $75.93 | $75.90 | $75.90 | $75.90 | 467 |
2023-02-03 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 109 |
2023-02-02 | $77.18 | $77.22 | $77.12 | $77.13 | $77.13 | 1,321 |
2023-02-01 | $76.84 | $77.21 | $76.84 | $77.10 | $77.10 | 876 |
2023-01-31 | $76.46 | $76.46 | $76.46 | $76.46 | $76.24 | 233 |
2023-01-30 | $76.28 | $76.28 | $76.06 | $76.06 | $75.85 | 266 |
2023-01-27 | $76.41 | $76.41 | $76.35 | $76.35 | $76.35 | 213 |
2023-01-26 | $76.63 | $76.63 | $76.63 | $76.63 | $76.63 | 89 |
2023-01-25 | $76.45 | $76.51 | $76.45 | $76.51 | $76.51 | 403 |
2023-01-24 | $76.54 | $76.74 | $76.33 | $76.57 | $76.57 | 957 |
2023-01-23 | $76.10 | $76.27 | $76.10 | $76.27 | $76.27 | 266 |
2023-01-20 | $76.55 | $76.55 | $76.26 | $76.45 | $76.45 | 575 |
2023-01-19 | $76.82 | $76.82 | $76.82 | $76.82 | $76.82 | 919 |
2023-01-18 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 11 |
2023-01-17 | $76.33 | $76.33 | $76.33 | $76.33 | $76.33 | 46 |
2023-01-13 | $76.60 | $76.60 | $76.60 | $76.60 | $76.60 | 162 |
2023-01-12 | $76.18 | $76.65 | $76.18 | $76.65 | $76.65 | 583 |
2023-01-11 | $75.87 | $75.90 | $75.87 | $75.90 | $75.90 | 375 |
2023-01-10 | $75.41 | $75.41 | $75.41 | $75.41 | $75.41 | 168 |
2023-01-09 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 95 |
2023-01-06 | $74.70 | $75.45 | $74.70 | $75.45 | $75.45 | 244 |
2023-01-05 | $73.87 | $74.40 | $73.87 | $74.40 | $74.40 | 277 |
2023-01-04 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | 208 |
2023-01-03 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 225 |
2022-12-30 | $73.81 | $73.81 | $73.37 | $73.50 | $73.50 | 2,942 |
2022-12-29 | $73.80 | $73.81 | $73.80 | $73.81 | $73.81 | 669 |
2022-12-28 | $73.72 | $73.72 | $73.47 | $73.47 | $73.47 | 797 |
2022-12-27 | $73.71 | $73.71 | $73.71 | $73.71 | $73.71 | 37 |
2022-12-23 | $74.50 | $74.64 | $74.46 | $74.46 | $74.46 | 560 |
2022-12-22 | $74.69 | $74.69 | $74.69 | $74.69 | $74.69 | 117 |
2022-12-21 | $74.84 | $74.84 | $74.84 | $74.84 | $74.65 | 33 |
2022-12-20 | $74.68 | $74.68 | $74.48 | $74.48 | $74.28 | 246 |
2022-12-19 | $75.32 | $75.32 | $75.00 | $75.17 | $74.98 | 1,612 |
2022-12-16 | $75.63 | $75.87 | $75.63 | $75.87 | $75.68 | 235 |
2022-12-15 | $76.29 | $76.29 | $76.19 | $76.19 | $75.99 | 304 |
2022-12-14 | $76.10 | $76.20 | $76.04 | $76.04 | $75.84 | 4,632 |
2022-12-13 | $76.63 | $76.63 | $76.18 | $76.18 | $75.98 | 309 |
2022-12-12 | $75.84 | $75.90 | $75.63 | $75.63 | $75.43 | 1,721 |
2022-12-09 | $75.74 | $75.74 | $75.74 | $75.74 | $75.55 | 117 |
2022-12-08 | $76.20 | $76.20 | $76.20 | $76.20 | $76.00 | 199 |
2022-12-07 | $76.06 | $76.29 | $76.06 | $76.29 | $76.09 | 760 |
2022-12-06 | $75.66 | $75.66 | $75.57 | $75.57 | $75.38 | 216 |
2022-12-05 | $75.67 | $75.67 | $75.32 | $75.32 | $75.12 | 744 |
2022-12-02 | $75.25 | $76.02 | $75.25 | $75.98 | $75.79 | 2,774 |
2022-12-01 | $75.17 | $75.55 | $75.17 | $75.28 | $75.08 | 1,444 |
2022-11-30 | $74.73 | $74.73 | $74.73 | $74.73 | $74.32 | 548 |
2022-11-29 | $74.12 | $74.18 | $74.12 | $74.18 | $73.78 | 698 |
2022-11-28 | $74.58 | $74.58 | $74.58 | $74.58 | $74.17 | 66 |
2022-11-25 | $75.05 | $75.05 | $75.05 | $75.05 | $75.05 | 106 |
2022-11-23 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 113 |
2022-11-22 | $74.03 | $74.25 | $74.03 | $74.25 | $74.25 | 799 |
2022-11-21 | $74.00 | $74.00 | $73.78 | $73.79 | $73.79 | 1,212 |
2022-11-18 | $73.77 | $73.77 | $73.77 | $73.77 | $73.77 | 3,061 |
2022-11-17 | $73.71 | $73.71 | $73.71 | $73.71 | $73.71 | 57 |
2022-11-16 | $73.85 | $74.13 | $73.85 | $74.13 | $74.13 | 313 |
2022-11-15 | $73.40 | $73.42 | $73.40 | $73.42 | $73.42 | 653 |
2022-11-14 | $72.73 | $72.76 | $72.68 | $72.76 | $72.76 | 892 |
2022-11-11 | $72.69 | $72.83 | $72.69 | $72.83 | $72.83 | 262 |
2022-11-10 | $71.59 | $72.84 | $71.59 | $72.59 | $72.59 | 1,234 |
2022-11-09 | $70.87 | $70.96 | $70.69 | $70.73 | $70.73 | 974 |
2022-11-08 | $70.85 | $70.97 | $70.85 | $70.90 | $70.90 | 639 |
2022-11-07 | $70.59 | $70.71 | $70.59 | $70.66 | $70.66 | 712 |
2022-11-04 | $70.78 | $70.79 | $70.67 | $70.79 | $70.79 | 1,414 |
2022-11-03 | $70.30 | $70.73 | $70.30 | $70.73 | $70.73 | 980 |
2022-11-02 | $71.37 | $71.49 | $70.98 | $70.98 | $70.98 | 1,155 |
2022-11-01 | $71.16 | $71.33 | $71.16 | $71.30 | $71.30 | 1,281 |
2022-10-31 | $71.16 | $71.16 | $70.97 | $70.97 | $70.75 | 693 |
2022-10-28 | $71.34 | $71.37 | $71.32 | $71.37 | $71.16 | 631 |
2022-10-27 | $71.40 | $71.40 | $71.20 | $71.27 | $71.05 | 1,618 |
2022-10-26 | $71.01 | $71.01 | $71.00 | $71.00 | $70.79 | 318 |
2022-10-25 | $70.69 | $70.87 | $70.69 | $70.69 | $70.47 | 1,330 |
2022-10-24 | $69.74 | $70.17 | $69.74 | $69.94 | $69.73 | 2,101 |
2022-10-21 | $69.45 | $69.87 | $69.45 | $69.86 | $69.65 | 1,074 |
2022-10-20 | $69.78 | $69.78 | $69.78 | $69.78 | $69.57 | 282 |
2022-10-19 | $70.38 | $70.38 | $70.30 | $70.30 | $70.08 | 506 |
2022-10-18 | $70.87 | $71.07 | $70.64 | $71.07 | $70.85 | 1,126 |
2022-10-17 | $70.90 | $70.90 | $70.78 | $70.78 | $70.56 | 903 |
2022-10-14 | $71.18 | $71.18 | $70.48 | $70.52 | $70.52 | 1,443 |
2022-10-13 | $70.02 | $71.08 | $70.02 | $71.08 | $71.08 | 1,607 |
2022-10-12 | $70.92 | $70.92 | $70.92 | $70.92 | $70.92 | 36 |
2022-10-11 | $71.05 | $71.45 | $71.01 | $71.01 | $71.01 | 1,825 |
2022-10-10 | $71.67 | $71.67 | $71.27 | $71.27 | $71.27 | 1,543 |
2022-10-07 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 143 |
2022-10-06 | $72.49 | $72.49 | $72.32 | $72.40 | $72.40 | 960 |
2022-10-05 | $72.39 | $72.50 | $72.39 | $72.50 | $72.50 | 605 |
2022-10-04 | $72.99 | $73.23 | $72.99 | $73.02 | $73.02 | 1,898 |
2022-10-03 | $72.39 | $73.02 | $72.39 | $72.66 | $72.66 | 1,690 |
2022-09-30 | $72.22 | $72.22 | $71.77 | $71.77 | $71.57 | 320 |
2022-09-29 | $71.55 | $71.78 | $71.28 | $71.77 | $71.57 | 2,853 |
2022-09-28 | $71.62 | $72.20 | $71.62 | $72.20 | $71.99 | 2,853 |
2022-09-27 | $72.00 | $72.00 | $71.10 | $71.10 | $70.90 | 2,639 |
2022-09-26 | $72.12 | $72.12 | $72.04 | $72.04 | $71.83 | 437 |
2022-09-23 | $72.91 | $73.11 | $72.91 | $73.06 | $73.06 | 847 |
2022-09-22 | $73.51 | $73.51 | $73.33 | $73.36 | $73.36 | 832 |
2022-09-21 | $73.98 | $74.20 | $73.98 | $74.20 | $74.20 | 607 |
2022-09-20 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 86 |
2022-09-19 | $74.43 | $74.60 | $74.34 | $74.60 | $74.60 | 1,716 |
2022-09-16 | $74.52 | $74.61 | $74.50 | $74.50 | $74.50 | 677 |
2022-09-15 | $74.85 | $74.85 | $74.66 | $74.66 | $74.66 | 1,192 |
2022-09-14 | $74.91 | $75.00 | $74.91 | $75.00 | $75.00 | 619 |
2022-09-13 | $74.46 | $74.63 | $74.46 | $74.62 | $74.62 | 680 |
2022-09-12 | $75.42 | $75.42 | $75.17 | $75.17 | $75.17 | 514 |
2022-09-09 | $75.50 | $75.61 | $75.39 | $75.39 | $75.39 | 923 |
2022-09-08 | $75.24 | $75.30 | $75.20 | $75.24 | $75.24 | 785 |
2022-09-07 | $74.83 | $75.29 | $74.83 | $75.29 | $75.29 | 2,032 |
2022-09-06 | $75.04 | $75.04 | $74.43 | $74.46 | $74.46 | 1,650 |
2022-09-02 | $75.66 | $75.66 | $75.43 | $75.43 | $75.43 | 802 |
2022-09-01 | $75.03 | $75.24 | $74.73 | $75.24 | $75.24 | 2,736 |
2022-08-31 | $75.94 | $75.94 | $75.94 | $75.94 | $75.72 | 21 |
2022-08-30 | $76.50 | $76.52 | $76.50 | $76.52 | $76.30 | 312 |
2022-08-29 | $76.52 | $76.52 | $76.52 | $76.52 | $76.30 | 412 |
2022-08-26 | $77.15 | $77.28 | $77.06 | $77.13 | $76.91 | 1,760 |
2022-08-25 | $76.84 | $77.42 | $76.84 | $77.39 | $77.17 | 1,723 |
2022-08-24 | $76.88 | $76.88 | $76.63 | $76.74 | $76.52 | 1,054 |
2022-08-23 | $76.99 | $77.07 | $76.98 | $76.98 | $76.76 | 606 |
2022-08-22 | $77.00 | $77.00 | $76.85 | $76.85 | $76.63 | 293 |
2022-08-19 | $77.53 | $77.53 | $77.29 | $77.29 | $77.07 | 882 |
2022-08-18 | $78.23 | $78.30 | $78.03 | $78.05 | $77.83 | 651 |
2022-08-17 | $78.07 | $78.20 | $78.02 | $78.02 | $77.80 | 623 |
2022-08-16 | $78.47 | $78.64 | $78.34 | $78.64 | $78.42 | 1,102 |
2022-08-15 | $79.18 | $79.18 | $78.97 | $78.97 | $78.75 | 828 |
2022-08-12 | $78.45 | $78.87 | $78.45 | $78.87 | $78.65 | 1,956 |
2022-08-11 | $79.24 | $79.36 | $78.18 | $78.18 | $77.96 | 1,523 |
2022-08-10 | $78.96 | $78.96 | $78.73 | $78.81 | $78.59 | 1,240 |
2022-08-09 | $78.30 | $78.30 | $78.25 | $78.25 | $78.02 | 204 |
2022-08-08 | $78.74 | $78.74 | $78.50 | $78.59 | $78.36 | 446 |
2022-08-05 | $78.04 | $78.22 | $77.88 | $78.22 | $77.99 | 1,009 |
2022-08-04 | $79.00 | $79.16 | $79.00 | $79.16 | $78.94 | 862 |
2022-08-03 | $78.42 | $79.13 | $78.42 | $79.13 | $78.91 | 2,923 |
2022-08-02 | $79.40 | $79.43 | $78.41 | $78.44 | $78.22 | 3,449 |
2022-08-01 | $79.19 | $79.30 | $79.19 | $79.30 | $79.08 | 621 |
2022-07-29 | $79.12 | $79.48 | $79.12 | $79.40 | $78.99 | 707 |
2022-07-28 | $79.07 | $79.13 | $79.01 | $79.12 | $78.71 | 1,576 |
2022-07-27 | $78.60 | $78.83 | $78.55 | $78.65 | $78.24 | 8,760 |
2022-07-26 | $78.21 | $78.21 | $78.13 | $78.13 | $77.73 | 357 |
2022-07-25 | $78.30 | $78.30 | $78.11 | $78.11 | $77.70 | 1,316 |
2022-07-22 | $79.02 | $79.09 | $78.69 | $78.69 | $78.29 | 941 |
2022-07-21 | $77.73 | $78.15 | $77.72 | $78.15 | $77.75 | 2,092 |
2022-07-20 | $77.55 | $77.55 | $77.24 | $77.32 | $76.92 | 1,459 |
2022-07-19 | $77.26 | $77.35 | $77.04 | $77.35 | $76.95 | 1,549 |
2022-07-18 | $77.37 | $77.52 | $77.24 | $77.24 | $76.84 | 1,642 |
2022-07-15 | $77.42 | $77.75 | $77.42 | $77.66 | $77.26 | 848 |
2022-07-14 | $76.67 | $77.12 | $76.67 | $77.12 | $76.73 | 4,079 |
2022-07-13 | $76.23 | $77.47 | $76.23 | $77.46 | $77.06 | 3,524 |
2022-07-12 | $77.32 | $77.32 | $77.03 | $77.03 | $76.63 | 382 |
2022-07-11 | $76.88 | $77.08 | $76.81 | $76.81 | $76.41 | 912 |
2022-07-08 | $76.45 | $76.56 | $76.45 | $76.56 | $76.16 | 904 |
2022-07-07 | $76.88 | $76.88 | $76.72 | $76.72 | $76.32 | 480 |
2022-07-06 | $77.13 | $77.13 | $76.76 | $76.76 | $76.36 | 2,275 |
2022-07-05 | $76.91 | $77.03 | $76.88 | $77.03 | $76.63 | 2,695 |
2022-07-01 | $76.72 | $76.91 | $76.66 | $76.91 | $76.51 | 1,121 |
2022-06-30 | $76.45 | $76.45 | $76.41 | $76.41 | $75.80 | 307 |
2022-06-29 | $75.70 | $76.08 | $75.70 | $76.08 | $75.47 | 875 |
2022-06-28 | $75.54 | $75.71 | $75.54 | $75.71 | $75.11 | 2,125 |
2022-06-27 | $75.96 | $76.00 | $75.67 | $75.79 | $75.18 | 1,308 |
2022-06-24 | $76.16 | $76.54 | $76.16 | $76.35 | $75.74 | 1,843 |
2022-06-23 | $76.18 | $76.65 | $76.18 | $76.18 | $75.57 | 2,116 |
2022-06-22 | $75.96 | $75.96 | $75.65 | $75.65 | $75.04 | 1,035 |
2022-06-21 | $75.59 | $75.81 | $75.28 | $75.28 | $74.67 | 2,889 |
2022-06-17 | $75.86 | $75.94 | $75.66 | $75.93 | $75.32 | 1,701 |
2022-06-16 | $74.77 | $75.76 | $74.77 | $75.76 | $75.16 | 4,694 |
2022-06-15 | $75.29 | $75.65 | $75.03 | $75.65 | $75.04 | 3,002 |
2022-06-14 | $74.77 | $74.77 | $74.53 | $74.53 | $73.94 | 376 |
2022-06-13 | $75.15 | $75.17 | $74.47 | $74.96 | $74.36 | 3,408 |
2022-06-10 | $76.82 | $76.82 | $76.35 | $76.61 | $76.00 | 3,572 |
2022-06-09 | $77.34 | $77.34 | $77.34 | $77.34 | $76.73 | 31 |
2022-06-08 | $78.02 | $78.19 | $77.82 | $77.82 | $77.20 | 675 |
2022-06-07 | $77.94 | $78.28 | $77.94 | $78.17 | $77.55 | 1,149 |
2022-06-06 | $77.88 | $77.88 | $77.77 | $77.77 | $77.15 | 1,255 |
2022-06-03 | $78.26 | $78.26 | $78.26 | $78.26 | $77.63 | 189 |
2022-06-02 | $78.32 | $78.62 | $78.32 | $78.57 | $77.94 | 1,212 |
2022-06-01 | $78.58 | $78.60 | $78.58 | $78.60 | $77.97 | 323 |
2022-05-31 | $79.02 | $79.10 | $79.02 | $79.10 | $78.29 | 366 |
2022-05-27 | $79.73 | $79.73 | $79.67 | $79.67 | $78.85 | 261 |
2022-05-26 | $79.51 | $79.51 | $79.37 | $79.40 | $78.58 | 1,533 |
2022-05-25 | $79.05 | $79.27 | $78.94 | $79.27 | $78.46 | 636 |
2022-05-24 | $78.08 | $78.58 | $78.08 | $78.58 | $77.77 | 2,103 |
2022-05-23 | $77.62 | $77.73 | $77.36 | $77.50 | $76.71 | 2,233 |
2022-05-20 | $77.74 | $77.86 | $77.74 | $77.85 | $77.05 | 1,124 |
2022-05-19 | $77.68 | $77.68 | $77.45 | $77.45 | $76.66 | 524 |
2022-05-18 | $77.28 | $77.28 | $77.28 | $77.28 | $76.49 | 68 |
2022-05-17 | $77.08 | $77.08 | $76.91 | $76.91 | $76.12 | 1,755 |
2022-05-16 | $77.40 | $77.61 | $77.04 | $77.42 | $76.63 | 4,747 |
2022-05-13 | $77.62 | $77.62 | $77.06 | $77.30 | $76.51 | 1,153 |
2022-05-12 | $78.06 | $78.06 | $77.70 | $77.70 | $76.90 | 510 |
2022-05-11 | $77.20 | $77.68 | $77.20 | $77.68 | $76.89 | 437 |
2022-05-10 | $77.44 | $77.44 | $77.33 | $77.33 | $76.53 | 789 |
2022-05-09 | $76.49 | $77.00 | $76.49 | $77.00 | $76.21 | 5,724 |
2022-05-06 | $76.89 | $77.11 | $76.75 | $76.75 | $75.96 | 1,079 |
2022-05-05 | $77.66 | $77.66 | $76.80 | $77.25 | $76.45 | 5,299 |
2022-05-04 | $77.57 | $78.45 | $77.57 | $78.43 | $77.63 | 1,120 |
2022-05-03 | $78.05 | $78.05 | $77.78 | $77.78 | $76.98 | 1,273 |
2022-05-02 | $77.36 | $77.36 | $77.06 | $77.25 | $76.45 | 4,013 |
2022-04-29 | $78.08 | $78.20 | $77.87 | $77.87 | $76.91 | 1,177 |
2022-04-28 | $78.60 | $78.67 | $78.20 | $78.67 | $77.69 | 2,502 |
2022-04-27 | $79.12 | $79.12 | $78.52 | $78.52 | $77.54 | 6,362 |
2022-04-26 | $79.35 | $79.35 | $79.19 | $79.22 | $78.23 | 739 |
2022-04-25 | $78.65 | $79.28 | $78.65 | $79.28 | $78.29 | 1,250 |
2022-04-22 | $78.36 | $78.43 | $78.36 | $78.43 | $77.45 | 822 |
2022-04-21 | $79.22 | $79.22 | $78.44 | $78.49 | $77.51 | 2,221 |
2022-04-20 | $79.20 | $79.45 | $79.20 | $79.27 | $78.29 | 1,803 |
2022-04-19 | $78.90 | $78.90 | $78.58 | $78.58 | $77.60 | 782 |
2022-04-18 | $79.61 | $79.61 | $79.19 | $79.19 | $78.20 | 1,916 |
2022-04-14 | $80.35 | $80.35 | $79.73 | $79.78 | $78.79 | 2,947 |
2022-04-13 | $80.38 | $80.55 | $80.38 | $80.55 | $79.54 | 1,150 |
2022-04-12 | $80.79 | $80.79 | $80.28 | $80.28 | $79.28 | 961 |
2022-04-11 | $79.96 | $80.16 | $79.96 | $80.16 | $79.16 | 1,096 |
2022-04-08 | $81.03 | $81.03 | $80.71 | $80.84 | $79.84 | 1,195 |
2022-04-07 | $81.93 | $81.93 | $81.52 | $81.54 | $80.52 | 1,234 |
2022-04-06 | $81.62 | $82.44 | $81.60 | $81.92 | $80.90 | 1,883 |
2022-04-05 | $83.39 | $83.39 | $82.39 | $82.43 | $81.41 | 4,933 |
2022-04-04 | $83.46 | $83.67 | $83.37 | $83.67 | $82.63 | 3,741 |
2022-04-01 | $82.78 | $83.61 | $82.77 | $83.47 | $82.43 | 4,907 |
2022-03-31 | $83.69 | $83.69 | $83.50 | $83.53 | $82.32 | 1,225 |
2022-03-30 | $83.48 | $83.48 | $83.40 | $83.46 | $82.26 | 1,147 |
2022-03-29 | $83.34 | $83.34 | $82.95 | $83.31 | $82.11 | 3,744 |
2022-03-28 | $82.40 | $82.71 | $82.40 | $82.62 | $81.43 | 2,466 |
2022-03-25 | $82.60 | $82.60 | $82.11 | $82.29 | $81.10 | 2,829 |
2022-03-24 | $82.28 | $82.97 | $82.28 | $82.97 | $81.77 | 541 |
2022-03-23 | $82.75 | $82.86 | $82.75 | $82.86 | $81.66 | 974 |
2022-03-22 | $82.65 | $82.67 | $82.65 | $82.67 | $81.48 | 484 |
2022-03-21 | $83.34 | $83.34 | $82.87 | $82.87 | $81.68 | 1,121 |
2022-03-18 | $83.53 | $83.94 | $83.53 | $83.94 | $82.73 | 2,299 |
2022-03-17 | $83.57 | $83.85 | $83.55 | $83.75 | $82.54 | 1,344 |
2022-03-16 | $82.57 | $82.92 | $82.13 | $82.92 | $81.72 | 1,557 |
2022-03-15 | $82.18 | $82.22 | $81.97 | $82.22 | $81.03 | 1,978 |
2022-03-14 | $82.06 | $82.06 | $81.73 | $81.73 | $80.55 | 839 |
2022-03-11 | $82.82 | $82.90 | $82.77 | $82.77 | $81.57 | 276 |
2022-03-10 | $82.95 | $82.95 | $82.79 | $82.79 | $81.59 | 152 |
2022-03-09 | $83.56 | $83.85 | $83.56 | $83.67 | $82.46 | 618 |
2022-03-08 | $83.31 | $83.60 | $83.27 | $83.60 | $82.39 | 1,714 |
2022-03-07 | $84.52 | $84.64 | $84.06 | $84.10 | $82.88 | 1,456 |
2022-03-04 | $85.41 | $85.41 | $85.00 | $85.00 | $83.77 | 739 |
2022-03-03 | $84.89 | $85.06 | $84.80 | $84.88 | $83.65 | 3,315 |
2022-03-02 | $85.36 | $85.36 | $84.68 | $84.68 | $83.46 | 2,248 |
2022-03-01 | $85.87 | $85.87 | $85.86 | $85.86 | $84.62 | 348 |
2022-02-28 | $85.15 | $85.73 | $85.15 | $85.73 | $84.33 | 1,019 |
2022-02-25 | $84.63 | $84.80 | $84.63 | $84.80 | $83.41 | 726 |
2022-02-24 | $84.16 | $84.47 | $84.16 | $84.47 | $83.08 | 1,466 |
2022-02-23 | $84.57 | $84.64 | $84.26 | $84.26 | $82.88 | 1,513 |
2022-02-22 | $84.64 | $84.78 | $84.64 | $84.78 | $83.39 | 1,650 |
2022-02-18 | $84.83 | $84.93 | $84.83 | $84.93 | $83.54 | 544 |
2022-02-17 | $84.92 | $84.92 | $84.72 | $84.72 | $83.33 | 1,044 |
2022-02-16 | $84.60 | $84.63 | $84.34 | $84.61 | $83.22 | 3,966 |
2022-02-15 | $85.01 | $85.01 | $84.61 | $84.61 | $83.23 | 2,571 |
2022-02-14 | $85.20 | $85.26 | $85.03 | $85.06 | $83.67 | 6,792 |
2022-02-11 | $85.29 | $85.64 | $85.01 | $85.64 | $84.24 | 5,318 |
2022-02-10 | $85.71 | $85.72 | $85.09 | $85.09 | $83.70 | 2,436 |
2022-02-09 | $86.35 | $86.44 | $86.25 | $86.25 | $84.84 | 1,146 |
2022-02-08 | $86.11 | $86.14 | $86.03 | $86.03 | $84.63 | 1,181 |
2022-02-07 | $85.97 | $86.26 | $85.97 | $86.26 | $84.84 | 2,111 |
2022-02-04 | $86.11 | $86.11 | $86.06 | $86.06 | $84.65 | 688 |
2022-02-03 | $86.83 | $86.96 | $86.83 | $86.96 | $85.54 | 791 |
2022-02-02 | $87.84 | $87.85 | $87.59 | $87.60 | $86.17 | 1,195 |
2022-02-01 | $87.59 | $87.59 | $87.10 | $87.59 | $86.16 | 2,391 |
2022-01-31 | $87.59 | $87.59 | $87.41 | $87.57 | $85.97 | 50,767 |
2022-01-28 | $87.16 | $87.52 | $87.16 | $87.52 | $85.92 | 3,279 |
2022-01-27 | $87.73 | $87.73 | $87.43 | $87.43 | $85.84 | 393 |
2022-01-26 | $87.85 | $88.03 | $87.32 | $87.35 | $85.76 | 3,839 |
2022-01-25 | $88.09 | $88.09 | $87.88 | $87.88 | $86.27 | 2,068 |
2022-01-24 | $88.23 | $88.42 | $88.11 | $88.11 | $86.50 | 6,068 |
2022-01-21 | $88.16 | $88.42 | $88.16 | $88.29 | $86.68 | 2,150 |
2022-01-20 | $87.96 | $88.13 | $87.77 | $87.81 | $86.20 | 6,343 |
2022-01-19 | $88.14 | $88.14 | $87.94 | $87.94 | $86.33 | 831 |
2022-01-18 | $88.12 | $88.12 | $87.67 | $87.79 | $86.18 | 5,767 |
2022-01-14 | $88.90 | $88.90 | $88.62 | $88.62 | $87.00 | 1,691 |
2022-01-13 | $89.08 | $89.29 | $89.08 | $89.29 | $87.66 | 262 |
2022-01-12 | $89.18 | $89.18 | $89.07 | $89.07 | $87.45 | 2,667 |
2022-01-11 | $88.85 | $89.12 | $88.85 | $89.12 | $87.49 | 97,166 |
2022-01-10 | $88.68 | $88.87 | $88.68 | $88.87 | $87.25 | 344 |
2022-01-07 | $89.09 | $89.13 | $88.91 | $89.05 | $87.42 | 1,457 |
2022-01-06 | $89.46 | $89.46 | $89.30 | $89.30 | $87.67 | 1,795 |
2022-01-05 | $90.07 | $90.07 | $89.45 | $89.49 | $87.85 | 995 |
2022-01-04 | $89.78 | $89.92 | $89.56 | $89.92 | $88.28 | 1,549 |
2022-01-03 | $90.31 | $90.31 | $89.95 | $89.95 | $88.30 | 1,953 |
2021-12-31 | $90.93 | $91.07 | $90.86 | $90.86 | $89.20 | 1,002 |
2021-12-30 | $90.76 | $90.94 | $90.70 | $90.94 | $89.28 | 3,170 |
2021-12-29 | $90.78 | $90.78 | $90.57 | $90.60 | $88.94 | 24,174 |
2021-12-28 | $90.95 | $90.98 | $90.95 | $90.98 | $89.31 | 683 |
2021-12-27 | $90.98 | $91.09 | $90.98 | $91.09 | $89.43 | 370 |
2021-12-23 | $90.85 | $90.85 | $90.74 | $90.84 | $89.18 | 526 |
2021-12-22 | $91.09 | $91.09 | $91.08 | $91.08 | $89.27 | 317 |
2021-12-21 | $93.49 | $93.49 | $90.92 | $90.97 | $89.15 | 1,395 |
2021-12-20 | $90.86 | $90.86 | $90.74 | $90.85 | $89.04 | 447 |
2021-12-17 | $91.18 | $91.35 | $91.18 | $91.22 | $89.40 | 545 |
2021-12-16 | $91.03 | $91.20 | $91.03 | $91.03 | $89.21 | 625 |
2021-12-15 | $90.96 | $91.00 | $90.77 | $91.00 | $89.18 | 1,375 |
2021-12-14 | $90.96 | $91.00 | $90.91 | $90.92 | $89.11 | 1,126 |
2021-12-13 | $91.45 | $91.48 | $91.30 | $91.36 | $89.54 | 1,439 |
2021-12-10 | $91.20 | $91.20 | $90.95 | $90.95 | $89.14 | 593 |
2021-12-09 | $91.05 | $91.05 | $90.93 | $90.93 | $89.11 | 449 |
2021-12-08 | $91.21 | $91.21 | $90.84 | $90.99 | $89.17 | 1,170 |
2021-12-07 | $91.50 | $91.67 | $91.50 | $91.52 | $89.69 | 498 |
2021-12-06 | $91.94 | $91.94 | $91.47 | $91.53 | $89.70 | 2,132 |
2021-12-03 | $91.18 | $92.11 | $91.18 | $91.94 | $90.11 | 8,886 |
2021-12-02 | $90.97 | $91.14 | $90.97 | $91.14 | $89.32 | 355 |
2021-12-01 | $90.88 | $91.00 | $90.78 | $91.00 | $89.19 | 801 |
2021-11-30 | $91.26 | $91.50 | $91.14 | $91.19 | $89.22 | 990 |
2021-11-29 | $90.55 | $90.97 | $90.55 | $90.97 | $89.00 | 841 |
2021-11-26 | $90.50 | $90.78 | $90.50 | $90.78 | $88.81 | 303 |
2021-11-24 | $89.76 | $90.18 | $89.76 | $90.18 | $88.23 | 2,953 |
2021-11-23 | $90.27 | $90.27 | $89.82 | $89.82 | $87.88 | 3,132 |
2021-11-22 | $90.83 | $90.83 | $90.38 | $90.38 | $88.43 | 817 |
2021-11-19 | $91.19 | $91.21 | $91.11 | $91.11 | $89.13 | 485 |
2021-11-18 | $90.58 | $90.82 | $90.58 | $90.78 | $88.82 | 1,292 |
2021-11-17 | $90.35 | $90.63 | $90.35 | $90.63 | $88.67 | 1,034 |
2021-11-16 | $90.50 | $90.51 | $90.26 | $90.26 | $88.31 | 1,977 |
2021-11-15 | $90.80 | $90.80 | $90.46 | $90.46 | $88.51 | 642 |
2021-11-12 | $91.36 | $91.36 | $91.02 | $91.08 | $89.11 | 4,544 |
2021-11-11 | $91.37 | $91.38 | $91.27 | $91.38 | $89.40 | 1,845 |
2021-11-10 | $92.25 | $92.25 | $91.33 | $91.44 | $89.46 | 4,422 |
2021-11-09 | $92.45 | $92.54 | $92.32 | $92.32 | $90.32 | 671 |
2021-11-08 | $92.20 | $92.20 | $91.97 | $92.09 | $90.09 | 1,488 |
2021-11-05 | $92.14 | $92.32 | $92.14 | $92.32 | $90.32 | 661 |
2021-11-04 | $91.51 | $91.66 | $91.45 | $91.57 | $89.59 | 1,242 |
2021-11-03 | $91.25 | $91.31 | $91.14 | $91.23 | $89.26 | 571 |
2021-11-02 | $91.09 | $91.49 | $91.09 | $91.37 | $89.39 | 1,754 |
2021-11-01 | $90.98 | $91.09 | $90.93 | $91.06 | $89.09 | 3,743 |
2021-10-29 | $91.06 | $91.48 | $91.06 | $91.42 | $89.29 | 3,334 |
2021-10-28 | $91.51 | $91.51 | $91.35 | $91.35 | $89.22 | 775 |
2021-10-27 | $91.48 | $91.67 | $91.48 | $91.57 | $89.44 | 1,299 |
2021-10-26 | $90.75 | $91.00 | $90.72 | $90.98 | $88.87 | 1,975 |
2021-10-25 | $90.51 | $90.71 | $90.51 | $90.61 | $88.50 | 934 |
2021-10-22 | $90.51 | $90.57 | $90.42 | $90.48 | $88.37 | 581 |
2021-10-21 | $90.35 | $90.35 | $90.20 | $90.22 | $88.12 | 1,606 |
2021-10-20 | $90.57 | $90.57 | $90.40 | $90.45 | $88.34 | 1,773 |
2021-10-19 | $90.91 | $90.91 | $90.64 | $90.64 | $88.53 | 1,821 |
2021-10-18 | $90.96 | $91.13 | $90.96 | $91.09 | $88.97 | 1,820 |
2021-10-15 | $91.05 | $91.27 | $91.05 | $91.18 | $89.05 | 853 |
2021-10-14 | $91.16 | $91.39 | $91.16 | $91.39 | $89.26 | 886 |
2021-10-13 | $91.00 | $91.05 | $90.88 | $91.04 | $88.92 | 4,569 |
2021-10-12 | $90.34 | $90.53 | $90.33 | $90.53 | $88.42 | 805 |
2021-10-11 | $90.05 | $90.07 | $90.05 | $90.07 | $87.98 | 279 |
2021-10-08 | $90.36 | $90.36 | $90.20 | $90.23 | $88.13 | 716 |
2021-10-07 | $90.79 | $90.79 | $90.64 | $90.67 | $88.56 | 802 |
2021-10-06 | $90.96 | $91.03 | $90.93 | $91.02 | $88.90 | 986 |
2021-10-05 | $91.19 | $91.19 | $91.02 | $91.02 | $88.90 | 924 |
2021-10-04 | $91.20 | $91.32 | $91.20 | $91.29 | $89.16 | 1,450 |
2021-10-01 | $91.08 | $91.54 | $91.08 | $91.50 | $89.37 | 2,448 |
2021-09-30 | $91.17 | $91.17 | $90.98 | $90.99 | $88.71 | 4,753 |
2021-09-29 | $91.40 | $91.40 | $91.25 | $91.27 | $88.99 | 2,695 |
2021-09-28 | $91.45 | $91.49 | $91.31 | $91.34 | $89.05 | 3,067 |
2021-09-27 | $92.13 | $92.27 | $92.13 | $92.23 | $89.92 | 1,309 |
2021-09-24 | $92.37 | $92.37 | $92.25 | $92.25 | $89.93 | 341 |
2021-09-23 | $92.77 | $92.77 | $92.38 | $92.54 | $90.22 | 2,173 |
2021-09-22 | $92.82 | $93.11 | $92.82 | $93.09 | $90.76 | 11,154 |
2021-09-21 | $92.90 | $92.90 | $92.85 | $92.85 | $90.52 | 1,021 |
2021-09-20 | $92.75 | $92.81 | $92.75 | $92.80 | $90.47 | 1,067 |
2021-09-17 | $92.50 | $92.59 | $92.49 | $92.59 | $90.26 | 503 |
2021-09-16 | $92.56 | $92.74 | $92.51 | $92.72 | $90.40 | 1,108 |
2021-09-15 | $92.92 | $92.92 | $92.83 | $92.83 | $90.50 | 632 |
2021-09-14 | $92.79 | $93.00 | $92.79 | $92.99 | $90.66 | 1,541 |
2021-09-13 | $92.67 | $92.75 | $92.67 | $92.68 | $90.36 | 1,137 |
2021-09-10 | $92.57 | $92.57 | $92.43 | $92.48 | $90.16 | 1,919 |
2021-09-09 | $92.28 | $92.77 | $92.26 | $92.75 | $90.42 | 2,459 |
2021-09-08 | $91.91 | $92.15 | $91.90 | $92.15 | $89.83 | 11,247 |
2021-09-07 | $91.98 | $91.98 | $91.74 | $91.84 | $89.54 | 845 |
2021-09-03 | $92.30 | $92.32 | $92.30 | $92.31 | $89.99 | 697 |
2021-09-02 | $92.42 | $92.54 | $92.42 | $92.54 | $90.22 | 691 |
2021-09-01 | $92.59 | $92.59 | $92.35 | $92.41 | $90.09 | 877 |
2021-08-31 | $92.71 | $92.81 | $92.53 | $92.55 | $90.08 | 1,183 |
2021-08-30 | $92.69 | $92.74 | $92.69 | $92.74 | $90.27 | 2,225 |
2021-08-27 | $92.22 | $92.59 | $92.14 | $92.59 | $90.13 | 1,883 |
2021-08-26 | $92.22 | $92.22 | $92.11 | $92.12 | $89.67 | 2,415 |
2021-08-25 | $92.28 | $92.28 | $92.06 | $92.13 | $89.68 | 11,442 |
2021-08-24 | $92.45 | $92.52 | $92.39 | $92.39 | $89.93 | 2,232 |
2021-08-23 | $92.54 | $92.63 | $92.54 | $92.63 | $90.17 | 2,651 |
2021-08-20 | $92.40 | $92.55 | $92.40 | $92.48 | $90.02 | 4,602 |
2021-08-19 | $92.35 | $92.40 | $92.33 | $92.39 | $89.93 | 23,483 |
2021-08-18 | $92.21 | $92.31 | $92.12 | $92.19 | $89.74 | 1,716 |
2021-08-17 | $92.30 | $92.34 | $92.26 | $92.29 | $89.83 | 2,497 |
2021-08-16 | $92.68 | $92.68 | $92.44 | $92.44 | $89.98 | 1,486 |
2021-08-13 | $91.96 | $92.32 | $91.96 | $92.32 | $89.87 | 1,194 |
2021-08-12 | $91.67 | $91.78 | $91.64 | $91.68 | $89.23 | 595 |
2021-08-11 | $91.54 | $91.83 | $91.37 | $91.64 | $89.20 | 5,384 |
2021-08-10 | $91.62 | $91.71 | $91.59 | $91.59 | $89.15 | 1,741 |
2021-08-09 | $91.84 | $91.93 | $91.75 | $91.76 | $89.31 | 1,499 |
2021-08-06 | $92.64 | $92.64 | $92.09 | $92.10 | $89.65 | 26,701 |
2021-08-05 | $93.06 | $93.06 | $92.83 | $92.83 | $90.35 | 965 |
2021-08-04 | $93.33 | $93.33 | $92.81 | $93.11 | $90.63 | 6,176 |
2021-08-03 | $93.12 | $93.15 | $93.12 | $93.12 | $90.64 | 611 |
2021-08-02 | $93.05 | $93.25 | $93.05 | $93.05 | $90.57 | 783 |
2021-07-30 | $93.02 | $93.02 | $92.99 | $92.99 | $90.36 | 291 |
2021-07-29 | $92.89 | $92.89 | $92.89 | $92.89 | $90.26 | 25 |
2021-07-28 | $92.84 | $93.11 | $92.80 | $93.08 | $90.45 | 4,460 |
2021-07-27 | $92.93 | $92.93 | $92.89 | $92.89 | $90.26 | 812 |
2021-07-26 | $92.76 | $92.80 | $92.61 | $92.61 | $89.99 | 906 |
2021-07-23 | $92.51 | $92.75 | $92.51 | $92.75 | $90.13 | 446 |
2021-07-22 | $92.66 | $92.82 | $92.66 | $92.78 | $90.16 | 905 |
2021-07-21 | $92.45 | $92.50 | $92.45 | $92.50 | $89.88 | 426 |
2021-07-20 | $93.23 | $93.23 | $92.66 | $92.76 | $90.14 | 2,410 |
2021-07-19 | $92.70 | $92.90 | $92.58 | $92.86 | $90.24 | 1,725 |
2021-07-16 | $92.15 | $92.40 | $92.15 | $92.28 | $89.67 | 929 |
2021-07-15 | $92.25 | $92.38 | $92.25 | $92.38 | $89.77 | 689 |
2021-07-14 | $92.22 | $92.22 | $92.22 | $92.22 | $89.61 | 167 |
2021-07-13 | $92.30 | $92.30 | $91.74 | $91.74 | $89.15 | 819 |
2021-07-12 | $92.06 | $92.12 | $92.06 | $92.12 | $89.51 | 1,546 |
2021-07-09 | $92.12 | $92.15 | $92.11 | $92.12 | $89.52 | 756 |
2021-07-08 | $92.55 | $92.58 | $92.45 | $92.45 | $89.84 | 716 |
2021-07-07 | $92.34 | $92.52 | $92.34 | $92.48 | $89.86 | 1,000 |
2021-07-06 | $92.25 | $92.35 | $92.09 | $92.18 | $89.57 | 22,155 |
2021-07-02 | $91.78 | $91.80 | $91.78 | $91.80 | $89.20 | 989 |
2021-07-01 | $91.77 | $91.77 | $91.59 | $91.66 | $89.08 | 661 |
2021-06-30 | $91.90 | $91.92 | $91.90 | $91.92 | $89.18 | 224 |
2021-06-29 | $91.54 | $91.72 | $91.54 | $91.72 | $88.98 | 274 |
2021-06-28 | $91.49 | $91.69 | $91.49 | $91.69 | $88.95 | 1,288 |
2021-06-25 | $91.47 | $91.47 | $91.13 | $91.20 | $88.47 | 1,479 |
2021-06-24 | $91.52 | $91.59 | $91.52 | $91.59 | $88.85 | 333 |
2021-06-23 | $91.37 | $91.41 | $91.37 | $91.41 | $88.68 | 340 |
2021-06-22 | $91.53 | $91.53 | $91.53 | $91.53 | $88.79 | 247 |
2021-06-21 | $91.54 | $91.68 | $91.38 | $91.43 | $88.70 | 898 |
2021-06-18 | $91.70 | $92.05 | $91.70 | $91.93 | $89.18 | 3,884 |
2021-06-17 | $91.40 | $91.80 | $91.40 | $91.50 | $88.77 | 553 |
2021-06-16 | $91.41 | $91.41 | $90.85 | $90.92 | $88.20 | 632 |
2021-06-15 | $91.05 | $91.14 | $91.03 | $91.10 | $88.37 | 1,004 |
2021-06-14 | $91.23 | $91.23 | $91.08 | $91.14 | $88.42 | 2,680 |
2021-06-11 | $91.47 | $91.59 | $91.35 | $91.40 | $88.67 | 2,137 |
2021-06-10 | $91.11 | $91.30 | $91.11 | $91.28 | $88.55 | 1,730 |
2021-06-09 | $91.01 | $91.02 | $90.98 | $90.99 | $88.27 | 2,950 |
2021-06-08 | $90.58 | $90.74 | $90.58 | $90.68 | $87.97 | 3,004 |
2021-06-07 | $90.29 | $90.38 | $90.29 | $90.38 | $87.68 | 669 |
2021-06-04 | $90.28 | $90.33 | $90.20 | $90.20 | $87.51 | 2,618 |
2021-06-03 | $89.88 | $89.88 | $89.87 | $89.87 | $87.19 | 1,402 |
2021-06-02 | $90.07 | $90.15 | $90.07 | $90.14 | $87.45 | 948 |
2021-06-01 | $89.91 | $89.96 | $89.79 | $89.96 | $87.27 | 484 |
2021-05-28 | $90.25 | $90.33 | $90.19 | $90.20 | $87.36 | 5,835 |
2021-05-27 | $90.19 | $90.19 | $90.10 | $90.10 | $87.26 | 1,517 |
2021-05-26 | $90.38 | $90.48 | $90.22 | $90.32 | $87.47 | 2,516 |
2021-05-25 | $90.21 | $90.39 | $90.21 | $90.37 | $87.52 | 2,149 |
2021-05-24 | $90.02 | $90.04 | $89.98 | $90.04 | $87.20 | 5,601 |
2021-05-21 | $89.84 | $89.84 | $89.81 | $89.81 | $86.97 | 190 |
2021-05-20 | $89.46 | $89.73 | $89.46 | $89.60 | $86.78 | 1,419 |
2021-05-19 | $89.31 | $89.31 | $89.03 | $89.13 | $86.32 | 507 |
2021-05-18 | $89.50 | $89.50 | $89.36 | $89.49 | $86.67 | 1,138 |
2021-05-17 | $89.62 | $89.62 | $89.62 | $89.62 | $86.80 | 282 |
2021-05-14 | $89.59 | $89.65 | $89.55 | $89.55 | $86.73 | 1,310 |
2021-05-13 | $89.26 | $89.28 | $89.13 | $89.13 | $86.32 | 553 |
2021-05-12 | $89.12 | $89.18 | $88.79 | $88.87 | $86.07 | 3,498 |
2021-05-11 | $89.50 | $89.50 | $89.30 | $89.33 | $86.51 | 2,299 |
2021-05-10 | $90.01 | $90.19 | $89.76 | $89.76 | $86.93 | 2,458 |
2021-05-07 | $90.44 | $90.52 | $90.11 | $90.25 | $87.41 | 7,235 |
2021-05-06 | $90.18 | $90.23 | $90.13 | $90.13 | $87.29 | 53,755 |
2021-05-05 | $89.87 | $90.03 | $89.87 | $90.03 | $87.19 | 900 |
2021-05-04 | $90.00 | $90.00 | $89.93 | $89.93 | $87.10 | 875 |
2021-05-03 | $90.23 | $90.23 | $89.80 | $89.99 | $87.15 | 676 |
2021-04-30 | $89.75 | $89.82 | $89.71 | $89.82 | $86.84 | 426 |
2021-04-29 | $89.50 | $89.71 | $89.50 | $89.62 | $86.65 | 3,920 |
2021-04-28 | $89.87 | $89.87 | $89.57 | $89.78 | $86.80 | 3,262 |
2021-04-27 | $89.98 | $89.98 | $89.86 | $89.87 | $86.88 | 1,675 |
2021-04-26 | $90.03 | $90.18 | $90.03 | $90.18 | $87.18 | 434 |
2021-04-23 | $90.19 | $90.29 | $90.10 | $90.10 | $87.11 | 3,597 |
2021-04-22 | $90.11 | $90.11 | $90.03 | $90.06 | $87.07 | 789 |
2021-04-21 | $89.82 | $89.91 | $89.76 | $89.91 | $86.92 | 2,430 |
2021-04-20 | $89.67 | $89.85 | $89.67 | $89.79 | $86.81 | 1,043 |
2021-04-19 | $89.61 | $89.78 | $89.61 | $89.65 | $86.68 | 851 |
2021-04-16 | $90.03 | $90.09 | $89.90 | $90.00 | $87.01 | 1,601 |
2021-04-15 | $90.26 | $90.62 | $90.26 | $90.49 | $87.48 | 1,679 |
2021-04-14 | $89.68 | $89.96 | $89.68 | $89.87 | $86.89 | 17,890 |
2021-04-13 | $89.49 | $90.00 | $89.49 | $89.98 | $87.00 | 2,200 |
2021-04-12 | $89.48 | $89.55 | $89.40 | $89.51 | $86.54 | 2,104 |
2021-04-09 | $89.68 | $89.76 | $89.68 | $89.76 | $86.78 | 927 |
2021-04-08 | $89.63 | $89.80 | $89.60 | $89.79 | $86.81 | 4,676 |
2021-04-07 | $89.63 | $89.68 | $89.48 | $89.50 | $86.53 | 2,629 |
2021-04-06 | $89.32 | $89.55 | $89.32 | $89.55 | $86.58 | 755 |
2021-04-05 | $89.31 | $89.34 | $89.17 | $89.25 | $86.29 | 1,617 |
2021-04-01 | $89.32 | $89.51 | $89.32 | $89.51 | $86.54 | 1,102 |
2021-03-31 | $89.14 | $89.25 | $89.08 | $89.12 | $86.03 | 8,025 |
2021-03-30 | $88.63 | $88.96 | $88.63 | $88.86 | $85.78 | 2,046 |
2021-03-29 | $88.80 | $88.80 | $88.52 | $88.58 | $85.50 | 3,408 |
2021-03-26 | $88.83 | $88.83 | $88.83 | $88.83 | $85.74 | 42 |
2021-03-25 | $89.01 | $89.01 | $88.79 | $88.79 | $85.70 | 269 |
2021-03-24 | $88.72 | $88.88 | $88.70 | $88.83 | $85.74 | 888 |
2021-03-23 | $88.59 | $88.72 | $88.57 | $88.67 | $85.59 | 4,327 |
2021-03-22 | $88.47 | $88.59 | $88.39 | $88.58 | $85.50 | 1,249 |
2021-03-19 | $88.08 | $88.19 | $88.08 | $88.17 | $85.10 | 1,771 |
2021-03-18 | $87.99 | $88.09 | $87.86 | $87.96 | $84.90 | 2,164 |
2021-03-17 | $88.35 | $88.55 | $88.04 | $88.43 | $85.35 | 9,024 |
2021-03-16 | $88.50 | $88.59 | $88.37 | $88.37 | $85.30 | 1,408 |
2021-03-15 | $88.04 | $88.49 | $88.04 | $88.44 | $85.37 | 7,175 |
2021-03-12 | $89.00 | $89.00 | $88.20 | $88.30 | $85.23 | 2,093 |
2021-03-11 | $89.06 | $89.25 | $89.06 | $89.22 | $86.12 | 2,999 |
2021-03-10 | $88.97 | $89.15 | $88.90 | $89.14 | $86.04 | 11,182 |
2021-03-09 | $88.40 | $88.78 | $88.40 | $88.66 | $85.57 | 9,399 |
2021-03-08 | $88.70 | $88.71 | $88.14 | $88.16 | $85.10 | 5,863 |
2021-03-05 | $88.92 | $88.92 | $88.76 | $88.82 | $85.73 | 2,301 |
2021-03-04 | $89.81 | $89.81 | $89.00 | $89.01 | $85.91 | 1,107 |
2021-03-03 | $89.85 | $89.93 | $89.74 | $89.79 | $86.67 | 2,373 |
2021-03-02 | $90.25 | $90.29 | $90.15 | $90.28 | $87.14 | 2,741 |
2021-03-01 | $90.07 | $90.29 | $90.00 | $90.27 | $87.13 | 5,329 |
2021-02-26 | $90.01 | $90.44 | $90.01 | $90.41 | $87.11 | 1,430 |
2021-02-25 | $89.48 | $89.50 | $89.13 | $89.37 | $86.12 | 4,680 |
2021-02-24 | $89.75 | $90.58 | $89.56 | $90.57 | $87.27 | 9,119 |
2021-02-23 | $90.21 | $90.56 | $90.21 | $90.56 | $87.27 | 5,574 |
2021-02-22 | $90.93 | $91.07 | $90.52 | $90.56 | $87.26 | 8,962 |
2021-02-19 | $91.64 | $91.64 | $91.12 | $91.14 | $87.82 | 3,970 |
2021-02-18 | $91.67 | $91.74 | $91.64 | $91.70 | $88.36 | 14,532 |
2021-02-17 | $91.62 | $91.85 | $91.62 | $91.85 | $88.51 | 19,463 |
2021-02-16 | $91.38 | $91.49 | $91.35 | $91.35 | $88.03 | 13,588 |
2021-02-12 | $92.14 | $92.14 | $91.94 | $91.99 | $88.64 | 4,133 |
2021-02-11 | $92.43 | $92.44 | $92.27 | $92.29 | $88.93 | 3,291 |
2021-02-10 | $92.29 | $92.57 | $92.29 | $92.57 | $89.20 | 3,209 |
2021-02-09 | $92.47 | $92.49 | $92.34 | $92.37 | $89.01 | 1,239 |
2021-02-08 | $92.23 | $92.48 | $92.23 | $92.42 | $89.05 | 3,897 |
2021-02-05 | $92.31 | $92.34 | $92.09 | $92.09 | $88.74 | 6,709 |
2021-02-04 | $91.96 | $92.28 | $91.96 | $92.22 | $88.86 | 2,485 |
2021-02-03 | $92.11 | $92.38 | $92.09 | $92.14 | $88.78 | 4,038 |
2021-02-02 | $92.28 | $92.37 | $92.28 | $92.32 | $88.96 | 1,301 |
2021-02-01 | $92.42 | $92.56 | $92.40 | $92.52 | $89.16 | 5,102 |
2021-01-29 | $92.61 | $92.61 | $92.45 | $92.54 | $89.06 | 853 |
2021-01-28 | $92.89 | $92.89 | $92.73 | $92.73 | $89.24 | 3,101 |
2021-01-27 | $92.90 | $92.91 | $92.79 | $92.82 | $89.33 | 1,977 |
2021-01-26 | $92.99 | $92.99 | $92.80 | $92.94 | $89.44 | 5,421 |
2021-01-25 | $93.50 | $93.50 | $92.88 | $92.88 | $89.38 | 1,834 |
2021-01-22 | $92.68 | $92.68 | $92.58 | $92.58 | $89.09 | 1,281 |
2021-01-21 | $92.74 | $92.83 | $92.60 | $92.68 | $89.19 | 9,308 |
2021-01-20 | $93.11 | $93.11 | $93.08 | $93.08 | $89.57 | 433 |
2021-01-19 | $93.04 | $93.11 | $93.01 | $93.08 | $89.57 | 3,851 |
2021-01-15 | $93.08 | $93.08 | $92.94 | $92.94 | $89.44 | 1,012 |
2021-01-14 | $93.20 | $93.26 | $92.86 | $92.88 | $89.38 | 8,319 |
2021-01-13 | $92.56 | $93.20 | $92.56 | $93.20 | $89.68 | 3,806 |
2021-01-12 | $92.17 | $92.57 | $92.14 | $92.57 | $89.08 | 1,361 |
2021-01-11 | $92.48 | $92.48 | $92.37 | $92.37 | $88.89 | 2,188 |
2021-01-08 | $92.85 | $92.85 | $92.56 | $92.67 | $89.18 | 3,449 |
2021-01-07 | $90.26 | $92.77 | $90.26 | $92.77 | $89.27 | 2,468 |
2021-01-06 | $92.73 | $92.85 | $92.65 | $92.84 | $89.35 | 2,868 |
2021-01-05 | $93.85 | $93.85 | $93.47 | $93.62 | $90.10 | 3,227 |
2021-01-04 | $94.49 | $94.49 | $93.96 | $93.96 | $90.42 | 3,525 |
2020-12-31 | $94.50 | $94.56 | $94.48 | $94.48 | $90.92 | 2,936 |
2020-12-30 | $94.32 | $94.40 | $94.32 | $94.40 | $90.84 | 1,053 |
2020-12-29 | $93.80 | $94.32 | $93.80 | $94.32 | $90.77 | 1,558 |
2020-12-28 | $94.13 | $94.32 | $94.13 | $94.25 | $90.70 | 3,071 |
2020-12-24 | $93.83 | $94.32 | $93.83 | $94.12 | $90.57 | 805 |
2020-12-23 | $93.56 | $93.79 | $93.56 | $93.77 | $90.24 | 573 |
2020-12-22 | $94.14 | $94.14 | $94.13 | $94.13 | $90.38 | 317 |
2020-12-21 | $93.82 | $93.92 | $93.80 | $93.86 | $90.11 | 3,129 |
2020-12-18 | $94.36 | $94.36 | $94.03 | $94.03 | $90.28 | 2,276 |
2020-12-17 | $94.60 | $94.60 | $94.11 | $94.15 | $90.39 | 2,420 |
2020-12-16 | $93.71 | $94.06 | $93.71 | $93.96 | $90.21 | 1,326 |
2020-12-15 | $93.97 | $93.97 | $93.96 | $93.96 | $90.21 | 588 |
2020-12-14 | $93.91 | $93.91 | $93.72 | $93.87 | $90.12 | 1,291 |
2020-12-11 | $93.86 | $94.02 | $93.83 | $93.90 | $90.15 | 609 |
2020-12-10 | $93.61 | $93.82 | $93.60 | $93.82 | $90.08 | 890 |
2020-12-09 | $93.47 | $93.52 | $93.47 | $93.52 | $89.78 | 5,010 |
2020-12-08 | $94.17 | $94.17 | $93.85 | $93.85 | $90.10 | 425 |
2020-12-07 | $93.91 | $94.07 | $93.91 | $93.95 | $90.20 | 1,957 |
2020-12-04 | $93.85 | $93.86 | $93.81 | $93.81 | $90.07 | 482 |
2020-12-03 | $94.25 | $94.42 | $94.25 | $94.36 | $90.59 | 1,977 |
2020-12-02 | $94.03 | $94.06 | $94.03 | $94.06 | $90.30 | 313 |
2020-12-01 | $94.37 | $94.37 | $94.23 | $94.23 | $90.47 | 1,208 |
2020-11-30 | $94.47 | $94.72 | $94.47 | $94.72 | $90.80 | 779 |
2020-11-27 | $94.20 | $94.38 | $94.20 | $94.38 | $90.46 | 2,557 |
2020-11-25 | $94.17 | $94.17 | $94.11 | $94.11 | $90.21 | 497 |
2020-11-24 | $94.27 | $94.33 | $94.10 | $94.10 | $90.20 | 1,371 |
2020-11-23 | $94.27 | $94.27 | $94.17 | $94.23 | $90.33 | 1,223 |
2020-11-20 | $94.10 | $94.21 | $94.00 | $94.18 | $90.28 | 1,244 |
2020-11-19 | $93.82 | $94.20 | $93.82 | $94.20 | $90.30 | 2,292 |
2020-11-18 | $93.85 | $93.85 | $93.65 | $93.71 | $89.82 | 840 |
2020-11-17 | $93.18 | $93.50 | $93.18 | $93.50 | $89.63 | 1,013 |
2020-11-16 | $92.68 | $93.24 | $92.68 | $93.21 | $89.34 | 1,118 |
2020-11-13 | $92.97 | $93.03 | $92.97 | $93.03 | $89.18 | 697 |
2020-11-12 | $92.68 | $92.77 | $92.68 | $92.77 | $88.92 | 617 |
2020-11-11 | $92.60 | $92.62 | $92.60 | $92.62 | $88.78 | 295 |
2020-11-10 | $92.79 | $92.79 | $92.41 | $92.41 | $88.58 | 730 |
2020-11-09 | $93.41 | $93.59 | $92.59 | $92.74 | $88.90 | 13,057 |
2020-11-06 | $93.24 | $93.33 | $93.24 | $93.31 | $89.44 | 441 |
2020-11-05 | $93.49 | $93.64 | $93.47 | $93.53 | $89.66 | 1,275 |
2020-11-04 | $92.83 | $93.14 | $92.83 | $93.14 | $89.28 | 3,408 |
2020-11-03 | $91.92 | $91.92 | $91.76 | $91.85 | $88.04 | 5,014 |
2020-11-02 | $91.97 | $91.97 | $91.82 | $91.84 | $88.03 | 4,884 |
2020-10-30 | $91.88 | $91.88 | $91.77 | $91.77 | $87.81 | 1,909 |
2020-10-29 | $92.46 | $92.50 | $92.04 | $92.17 | $88.19 | 4,024 |
2020-10-28 | $92.73 | $92.73 | $92.46 | $92.46 | $88.46 | 450 |
2020-10-27 | $92.45 | $92.86 | $92.45 | $92.86 | $88.85 | 10,035 |
2020-10-26 | $92.61 | $92.61 | $92.42 | $92.53 | $88.53 | 4,794 |
2020-10-23 | $92.13 | $92.39 | $92.11 | $92.37 | $88.37 | 6,594 |
2020-10-22 | $92.46 | $92.46 | $92.06 | $92.13 | $88.15 | 4,624 |
2020-10-21 | $92.53 | $92.53 | $92.32 | $92.39 | $88.40 | 8,500 |
2020-10-20 | $92.57 | $92.57 | $92.52 | $92.52 | $88.52 | 1,080 |
2020-10-19 | $92.75 | $92.75 | $92.72 | $92.72 | $88.72 | 931 |
2020-10-16 | $93.05 | $93.15 | $92.80 | $92.82 | $88.81 | 18,950 |
2020-10-15 | $92.99 | $92.99 | $92.81 | $92.93 | $88.91 | 14,922 |
2020-10-14 | $93.19 | $93.19 | $92.94 | $93.07 | $89.05 | 16,980 |
2020-10-13 | $93.09 | $93.09 | $93.02 | $93.09 | $89.07 | 9,057 |
2020-10-12 | $92.82 | $92.91 | $92.82 | $92.91 | $88.90 | 3,441 |
2020-10-09 | $92.45 | $92.59 | $92.45 | $92.59 | $88.59 | 678 |
2020-10-08 | $92.43 | $92.67 | $92.41 | $92.41 | $88.42 | 9,964 |
2020-10-07 | $92.19 | $92.33 | $92.11 | $92.11 | $88.13 | 12,262 |
2020-10-06 | $92.26 | $92.46 | $92.03 | $92.13 | $88.15 | 15,806 |
2020-10-05 | $92.23 | $92.27 | $92.23 | $92.25 | $88.27 | 661 |
2020-10-02 | $92.44 | $92.44 | $92.44 | $92.44 | $88.45 | 172 |
2020-10-01 | $92.28 | $92.59 | $92.16 | $92.59 | $88.59 | 3,817 |
2020-09-30 | $92.21 | $92.37 | $92.21 | $92.37 | $88.20 | 1,727 |
2020-09-29 | $92.47 | $92.68 | $92.47 | $92.47 | $88.29 | 1,280 |
2020-09-28 | $92.15 | $92.52 | $92.15 | $92.52 | $88.34 | 1,766 |
2020-09-25 | $92.26 | $92.26 | $92.15 | $92.20 | $88.04 | 344 |
2020-09-24 | $92.39 | $92.45 | $92.27 | $92.27 | $88.10 | 2,962 |
2020-09-23 | $92.72 | $92.72 | $92.49 | $92.49 | $88.31 | 962 |
2020-09-22 | $93.10 | $93.12 | $93.06 | $93.06 | $88.86 | 978 |
2020-09-21 | $93.11 | $93.11 | $92.95 | $92.96 | $88.76 | 1,956 |
2020-09-18 | $93.04 | $93.16 | $93.02 | $93.03 | $88.82 | 2,547 |
2020-09-17 | $93.14 | $93.14 | $93.14 | $93.14 | $88.93 | 126 |
2020-09-16 | $93.03 | $93.17 | $93.03 | $93.09 | $88.88 | 864 |
2020-09-15 | $93.08 | $93.14 | $93.07 | $93.08 | $88.88 | 1,557 |
2020-09-14 | $93.07 | $93.12 | $92.95 | $92.95 | $88.75 | 1,037 |
2020-09-11 | $92.80 | $92.84 | $92.79 | $92.84 | $88.65 | 1,415 |
2020-09-10 | $92.45 | $92.59 | $92.44 | $92.59 | $88.41 | 1,105 |
2020-09-09 | $92.53 | $92.68 | $92.53 | $92.68 | $88.49 | 875 |
2020-09-08 | $92.26 | $92.76 | $92.26 | $92.65 | $88.47 | 1,076 |
2020-09-04 | $93.40 | $93.40 | $92.53 | $92.53 | $88.35 | 5,127 |
2020-09-03 | $93.49 | $93.55 | $93.44 | $93.55 | $89.32 | 1,690 |
2020-09-02 | $93.42 | $93.64 | $93.42 | $93.55 | $89.32 | 3,507 |
2020-09-01 | $92.77 | $93.37 | $92.77 | $93.30 | $89.08 | 2,010 |
2020-08-31 | $92.75 | $92.91 | $92.75 | $92.86 | $88.49 | 1,368 |
2020-08-28 | $92.48 | $92.48 | $92.23 | $92.45 | $88.10 | 964 |
2020-08-27 | $92.84 | $92.84 | $92.20 | $92.29 | $87.94 | 3,231 |
2020-08-26 | $92.63 | $92.90 | $92.63 | $92.84 | $88.47 | 2,103 |
2020-08-25 | $93.12 | $93.12 | $92.77 | $92.90 | $88.52 | 1,473 |
2020-08-24 | $93.81 | $93.81 | $93.34 | $93.35 | $88.96 | 3,750 |
2020-08-21 | $93.34 | $93.45 | $93.34 | $93.41 | $89.02 | 692 |
2020-08-20 | $93.09 | $93.35 | $93.09 | $93.24 | $88.85 | 2,254 |
2020-08-19 | $93.41 | $93.41 | $92.96 | $92.96 | $88.59 | 1,246 |
2020-08-18 | $93.07 | $93.27 | $93.06 | $93.20 | $88.82 | 3,971 |
2020-08-17 | $93.00 | $93.07 | $92.83 | $92.83 | $88.46 | 1,491 |
2020-08-14 | $93.08 | $93.08 | $92.73 | $92.73 | $88.36 | 3,767 |
2020-08-13 | $94.15 | $94.15 | $93.16 | $93.16 | $88.77 | 2,567 |
2020-08-12 | $93.89 | $94.24 | $93.84 | $94.07 | $89.64 | 11,707 |
2020-08-11 | $94.55 | $94.55 | $94.22 | $94.32 | $89.88 | 47,426 |
2020-08-10 | $95.35 | $95.35 | $94.88 | $94.88 | $90.41 | 1,065 |
2020-08-07 | $95.51 | $95.51 | $95.07 | $95.09 | $90.61 | 16,156 |
2020-08-06 | $95.45 | $95.45 | $95.31 | $95.31 | $90.82 | 1,169 |
2020-08-05 | $95.00 | $95.15 | $94.90 | $95.08 | $90.60 | 13,005 |
2020-08-04 | $95.07 | $95.13 | $94.93 | $95.01 | $90.54 | 6,319 |
2020-08-03 | $94.69 | $94.78 | $94.61 | $94.74 | $90.28 | 3,913 |
2020-07-31 | $94.76 | $94.90 | $94.53 | $94.83 | $90.18 | 9,468 |
2020-07-30 | $94.70 | $94.75 | $94.70 | $94.75 | $90.11 | 675 |
2020-07-29 | $94.60 | $94.82 | $94.51 | $94.81 | $90.16 | 3,062 |
2020-07-28 | $94.62 | $94.67 | $94.47 | $94.48 | $89.85 | 1,266 |
2020-07-27 | $94.91 | $95.00 | $94.53 | $94.54 | $89.90 | 5,384 |
2020-07-24 | $95.00 | $95.02 | $94.91 | $95.00 | $90.34 | 1,872 |
2020-07-23 | $95.07 | $95.15 | $95.07 | $95.11 | $90.44 | 3,314 |
2020-07-22 | $95.17 | $95.28 | $94.98 | $94.99 | $90.33 | 8,466 |
2020-07-21 | $94.61 | $94.93 | $94.61 | $94.75 | $90.10 | 3,628 |
2020-07-20 | $94.44 | $94.64 | $94.37 | $94.57 | $89.93 | 6,438 |
2020-07-17 | $94.38 | $94.40 | $94.27 | $94.34 | $89.71 | 7,650 |
2020-07-16 | $94.03 | $94.18 | $94.03 | $94.14 | $89.53 | 2,268 |
2020-07-15 | $93.80 | $93.88 | $93.38 | $93.76 | $89.16 | 5,474 |
2020-07-14 | $93.40 | $93.64 | $93.40 | $93.64 | $89.05 | 6,200 |
2020-07-13 | $93.52 | $93.57 | $93.26 | $93.26 | $88.68 | 4,162 |
2020-07-10 | $93.88 | $93.88 | $93.39 | $93.42 | $88.84 | 6,587 |
2020-07-09 | $93.46 | $93.79 | $93.28 | $93.61 | $89.02 | 5,100 |
2020-07-08 | $93.27 | $93.38 | $93.25 | $93.31 | $88.73 | 3,524 |
2020-07-07 | $93.10 | $93.48 | $92.97 | $93.38 | $88.81 | 8,300 |
2020-07-06 | $92.93 | $93.21 | $92.87 | $93.20 | $88.63 | 8,100 |
2020-07-02 | $93.20 | $93.20 | $92.86 | $92.86 | $88.31 | 2,006 |
2020-07-01 | $92.16 | $92.56 | $92.16 | $92.56 | $88.02 | 691 |
2020-06-30 | $93.14 | $93.14 | $92.04 | $92.41 | $87.67 | 16,150 |
2020-06-29 | $91.63 | $92.02 | $91.63 | $91.97 | $87.26 | 6,600 |
2020-06-26 | $91.59 | $91.75 | $91.59 | $91.65 | $86.95 | 706 |
2020-06-25 | $91.63 | $91.65 | $91.60 | $91.60 | $86.91 | 3,897 |
2020-06-24 | $92.67 | $92.67 | $91.33 | $91.58 | $86.88 | 4,799 |
2020-06-23 | $91.98 | $92.07 | $91.85 | $91.85 | $87.14 | 1,710 |
2020-06-22 | $91.99 | $91.99 | $91.87 | $91.87 | $87.16 | 2,149 |
2020-06-19 | $92.22 | $92.31 | $92.01 | $92.05 | $87.33 | 10,603 |
2020-06-18 | $91.98 | $92.13 | $91.98 | $92.03 | $87.31 | 3,420 |
2020-06-17 | $92.95 | $92.95 | $91.52 | $91.82 | $87.11 | 7,542 |
2020-06-16 | $92.66 | $92.66 | $91.89 | $92.19 | $87.46 | 16,762 |
2020-06-15 | $90.70 | $92.12 | $90.70 | $92.12 | $87.39 | 15,343 |
2020-06-12 | $92.06 | $92.06 | $90.99 | $91.10 | $86.43 | 7,673 |
2020-06-11 | $91.25 | $91.25 | $90.46 | $90.74 | $86.09 | 9,925 |
2020-06-10 | $91.27 | $91.70 | $91.27 | $91.70 | $86.99 | 14,171 |
2020-06-09 | $91.33 | $91.54 | $91.20 | $91.20 | $86.53 | 3,217 |
2020-06-08 | $91.29 | $91.34 | $91.29 | $91.32 | $86.64 | 624 |
2020-06-05 | $90.97 | $91.14 | $90.83 | $91.14 | $86.47 | 2,890 |
2020-06-04 | $90.72 | $90.80 | $90.72 | $90.80 | $86.14 | 719 |
2020-06-03 | $90.83 | $91.06 | $90.60 | $90.60 | $85.96 | 2,531 |
2020-06-02 | $90.83 | $91.19 | $90.70 | $90.93 | $86.27 | 4,018 |
2020-06-01 | $90.39 | $90.74 | $90.39 | $90.59 | $85.94 | 896 |
2020-05-29 | $90.75 | $90.92 | $90.75 | $90.92 | $86.05 | 553 |
2020-05-28 | $90.26 | $90.60 | $90.26 | $90.44 | $85.60 | 398 |
2020-05-27 | $90.51 | $90.51 | $90.43 | $90.47 | $85.63 | 1,876 |
2020-05-26 | $90.35 | $90.35 | $90.06 | $90.33 | $85.49 | 688 |
2020-05-22 | $89.99 | $90.20 | $89.99 | $90.20 | $85.37 | 459 |
2020-05-21 | $90.79 | $90.86 | $90.15 | $90.28 | $85.45 | 2,886 |
2020-05-20 | $89.84 | $90.16 | $89.84 | $90.11 | $85.29 | 1,568 |
2020-05-19 | $89.35 | $89.35 | $89.35 | $89.35 | $84.57 | 207 |
2020-05-18 | $89.00 | $89.27 | $88.99 | $89.10 | $84.33 | 755 |
2020-05-15 | $88.49 | $88.77 | $88.49 | $88.69 | $83.94 | 2,583 |
2020-05-14 | $87.97 | $88.29 | $87.87 | $88.28 | $83.56 | 1,777 |
2020-05-13 | $87.74 | $88.04 | $87.74 | $88.04 | $83.33 | 607 |
2020-05-12 | $87.84 | $87.84 | $87.74 | $87.74 | $83.05 | 120 |
2020-05-11 | $87.22 | $87.22 | $87.05 | $87.05 | $82.39 | 277 |
2020-05-08 | $88.09 | $88.09 | $88.09 | $88.09 | $83.37 | 93 |
2020-05-07 | $88.42 | $88.82 | $87.90 | $88.09 | $83.37 | 2,377 |
2020-05-06 | $88.20 | $88.22 | $88.20 | $88.22 | $83.50 | 423 |
2020-05-05 | $90.12 | $90.12 | $88.46 | $88.85 | $84.10 | 6,065 |
2020-05-04 | $89.50 | $89.50 | $89.50 | $89.50 | $84.71 | 56 |
2020-05-01 | $89.02 | $89.74 | $88.69 | $89.50 | $84.71 | 1,227 |
2020-04-30 | $90.80 | $91.13 | $90.13 | $90.13 | $85.09 | 2,237 |
2020-04-29 | $91.16 | $91.28 | $89.87 | $90.50 | $85.44 | 19,617 |
2020-04-28 | $89.55 | $89.93 | $89.32 | $89.93 | $84.90 | 2,516 |
2020-04-27 | $90.23 | $90.85 | $89.56 | $90.02 | $84.98 | 2,160 |
2020-04-24 | $90.46 | $91.16 | $90.22 | $90.46 | $85.40 | 1,947 |
2020-04-23 | $89.73 | $91.08 | $89.67 | $90.55 | $85.48 | 2,901 |
2020-04-22 | $89.65 | $89.65 | $89.65 | $89.65 | $84.63 | 41 |
2020-04-21 | $89.73 | $90.36 | $88.99 | $89.65 | $84.63 | 581 |
2020-04-20 | $89.45 | $90.17 | $89.45 | $89.81 | $84.79 | 790 |
2020-04-17 | $91.29 | $91.45 | $90.29 | $90.37 | $85.32 | 1,754 |
2020-04-16 | $90.63 | $91.33 | $90.52 | $90.75 | $85.67 | 1,738 |
2020-04-15 | $89.74 | $90.52 | $89.74 | $90.52 | $85.46 | 1,989 |
2020-04-14 | $91.17 | $91.17 | $90.32 | $90.32 | $85.27 | 478 |
2020-04-13 | $90.72 | $90.72 | $89.74 | $90.41 | $85.35 | 830 |
2020-04-09 | $87.49 | $90.60 | $87.49 | $90.60 | $85.53 | 4,494 |
2020-04-08 | $86.50 | $87.45 | $86.50 | $87.45 | $82.56 | 5,203 |
2020-04-07 | $85.73 | $86.72 | $85.73 | $86.72 | $81.87 | 4,673 |
2020-04-06 | $85.25 | $85.70 | $85.05 | $85.59 | $80.80 | 3,088 |
2020-04-03 | $85.24 | $85.24 | $85.24 | $85.24 | $80.47 | 43 |
2020-04-02 | $85.36 | $85.36 | $85.24 | $85.24 | $80.47 | 271 |
2020-04-01 | $86.32 | $86.35 | $85.09 | $85.09 | $80.33 | 5,033 |
2020-03-31 | $86.69 | $87.03 | $86.51 | $87.03 | $81.90 | 1,911 |
2020-03-30 | $86.52 | $86.69 | $86.52 | $86.69 | $81.58 | 318 |
2020-03-27 | $85.75 | $85.77 | $84.26 | $85.51 | $80.47 | 5,126 |
2020-03-26 | $85.42 | $85.57 | $84.83 | $85.48 | $80.44 | 11,821 |
2020-03-25 | $84.39 | $85.14 | $82.56 | $85.08 | $80.06 | 6,654 |
2020-03-24 | $81.21 | $81.95 | $80.43 | $80.60 | $75.85 | 11,725 |
2020-03-23 | $70.00 | $79.66 | $70.00 | $79.37 | $74.69 | 10,241 |
2020-03-20 | $75.14 | $75.97 | $75.08 | $75.08 | $70.66 | 6,229 |
2020-03-19 | $74.87 | $76.72 | $72.31 | $73.82 | $69.47 | 8,051 |
2020-03-18 | $75.00 | $79.69 | $75.00 | $77.07 | $72.52 | 13,237 |
2020-03-17 | $83.85 | $83.85 | $80.33 | $80.75 | $76.00 | 6,635 |
2020-03-16 | $81.59 | $84.30 | $79.60 | $83.86 | $78.91 | 12,549 |
2020-03-13 | $86.25 | $86.25 | $82.86 | $85.18 | $80.16 | 19,862 |
2020-03-12 | $80.41 | $87.23 | $75.48 | $81.82 | $76.99 | 22,649 |
2020-03-11 | $88.84 | $88.84 | $86.45 | $86.57 | $81.47 | 2,459 |
2020-03-10 | $89.52 | $89.52 | $88.66 | $88.99 | $83.74 | 6,276 |
2020-03-09 | $90.16 | $91.49 | $88.95 | $90.17 | $84.86 | 16,937 |
2020-03-06 | $92.01 | $92.40 | $91.96 | $92.31 | $86.87 | 3,788 |
2020-03-05 | $92.10 | $92.10 | $91.78 | $91.78 | $86.37 | 2,661 |
2020-03-04 | $91.71 | $92.07 | $91.54 | $91.54 | $86.14 | 2,070 |
2020-03-03 | $90.78 | $92.08 | $90.70 | $91.55 | $86.15 | 4,081 |
2020-03-02 | $90.84 | $90.92 | $90.40 | $90.42 | $85.09 | 1,924 |
2020-02-28 | $90.40 | $91.03 | $90.17 | $90.73 | $85.17 | 4,517 |
2020-02-27 | $90.57 | $90.57 | $89.92 | $90.11 | $84.58 | 3,894 |
2020-02-26 | $90.51 | $90.82 | $90.26 | $90.43 | $84.89 | 11,819 |
2020-02-25 | $90.81 | $90.82 | $90.46 | $90.47 | $84.92 | 5,577 |
2020-02-24 | $90.81 | $90.97 | $90.46 | $90.46 | $84.92 | 4,584 |
2020-02-21 | $90.54 | $90.59 | $90.28 | $90.46 | $84.91 | 4,351 |
2020-02-20 | $90.19 | $90.26 | $90.19 | $90.19 | $84.66 | 1,866 |
2020-02-19 | $89.94 | $90.10 | $89.94 | $90.09 | $84.56 | 901 |
2020-02-18 | $90.63 | $90.63 | $90.14 | $90.14 | $84.62 | 254 |
2020-02-14 | $90.12 | $90.12 | $89.96 | $89.96 | $84.44 | 1,144 |
2020-02-13 | $89.80 | $89.86 | $89.76 | $89.82 | $84.32 | 17,900 |
2020-02-12 | $89.69 | $89.69 | $89.50 | $89.67 | $84.17 | 11,551 |
2020-02-11 | $89.89 | $89.89 | $89.86 | $89.86 | $84.35 | 1,255 |
2020-02-10 | $89.74 | $90.08 | $89.74 | $90.02 | $84.50 | 1,441 |
2020-02-07 | $90.02 | $90.02 | $89.68 | $89.83 | $84.32 | 1,547 |
2020-02-06 | $89.35 | $89.57 | $89.35 | $89.57 | $84.08 | 997 |
2020-02-05 | $89.42 | $89.43 | $89.31 | $89.31 | $83.84 | 584 |
2020-02-04 | $89.56 | $89.56 | $89.27 | $89.44 | $83.96 | 3,758 |
2020-02-03 | $89.61 | $89.88 | $89.58 | $89.72 | $84.22 | 2,911 |
2020-01-31 | $90.00 | $90.13 | $90.00 | $90.00 | $84.27 | 813 |
2020-01-30 | $89.75 | $89.75 | $89.75 | $89.75 | $84.04 | 1,178 |
2020-01-29 | $89.72 | $89.84 | $89.72 | $89.84 | $84.12 | 1,251 |
2020-01-28 | $89.62 | $89.62 | $89.55 | $89.55 | $83.85 | 3,781 |
2020-01-27 | $89.73 | $89.74 | $89.63 | $89.63 | $83.92 | 2,975 |
2020-01-24 | $89.69 | $89.69 | $89.52 | $89.52 | $83.82 | 498 |
2020-01-23 | $89.64 | $89.64 | $89.24 | $89.37 | $83.68 | 905 |
2020-01-22 | $89.47 | $89.47 | $89.20 | $89.21 | $83.53 | 3,487 |
2020-01-21 | $88.96 | $89.27 | $88.96 | $89.10 | $83.43 | 13,307 |
2020-01-17 | $88.65 | $88.91 | $88.50 | $88.71 | $83.06 | 7,918 |
2020-01-16 | $88.83 | $88.83 | $88.51 | $88.68 | $83.04 | 1,557 |
2020-01-15 | $88.42 | $88.75 | $88.42 | $88.65 | $83.01 | 2,643 |
2020-01-14 | $88.26 | $88.60 | $88.26 | $88.41 | $82.78 | 8,339 |
2020-01-13 | $88.31 | $88.44 | $88.24 | $88.34 | $82.72 | 856 |
2020-01-10 | $88.39 | $88.57 | $88.28 | $88.48 | $82.84 | 2,797 |
2020-01-09 | $87.89 | $88.12 | $87.76 | $88.12 | $82.51 | 1,545 |
2020-01-08 | $88.19 | $88.19 | $87.62 | $87.77 | $82.18 | 1,462 |
2020-01-07 | $88.01 | $88.30 | $88.01 | $88.10 | $82.49 | 5,887 |
2020-01-06 | $88.57 | $88.57 | $88.04 | $88.12 | $82.51 | 3,311 |
2020-01-03 | $88.20 | $88.57 | $88.20 | $88.48 | $82.85 | 2,151 |
2020-01-02 | $88.25 | $88.34 | $88.17 | $88.17 | $82.56 | 2,398 |
2019-12-31 | $88.06 | $88.10 | $88.00 | $88.00 | $82.40 | 1,062 |
2019-12-30 | $88.24 | $88.24 | $88.00 | $88.18 | $82.56 | 2,551 |
2019-12-27 | $88.23 | $88.24 | $88.23 | $88.24 | $82.62 | 1,569 |
2019-12-26 | $88.35 | $88.35 | $88.15 | $88.23 | $82.61 | 1,961 |
2019-12-24 | $87.81 | $88.14 | $87.81 | $88.07 | $82.46 | 3,172 |
2019-12-23 | $88.37 | $88.37 | $88.09 | $88.15 | $82.30 | 2,015 |
2019-12-20 | $88.22 | $88.22 | $88.14 | $88.14 | $82.29 | 566 |
2019-12-19 | $88.16 | $88.16 | $88.14 | $88.15 | $82.29 | 486 |
2019-12-18 | $88.10 | $88.14 | $87.95 | $87.96 | $82.12 | 1,883 |
2019-12-17 | $88.10 | $88.22 | $88.01 | $88.14 | $82.29 | 2,287 |
2019-12-16 | $88.39 | $88.39 | $88.04 | $88.17 | $82.31 | 4,277 |
2019-12-13 | $88.14 | $88.34 | $88.14 | $88.32 | $82.45 | 3,236 |
2019-12-12 | $88.35 | $88.35 | $87.60 | $87.63 | $81.81 | 11,659 |
2019-12-11 | $88.26 | $88.26 | $88.11 | $88.24 | $82.38 | 2,167 |
2019-12-10 | $87.89 | $87.91 | $87.85 | $87.91 | $82.07 | 1,053 |
2019-12-09 | $88.24 | $88.24 | $87.85 | $87.85 | $82.02 | 7,447 |
2019-12-06 | $87.68 | $87.87 | $87.68 | $87.86 | $82.03 | 1,757 |
2019-12-05 | $87.83 | $88.00 | $87.80 | $87.92 | $82.08 | 839 |
2019-12-04 | $88.13 | $88.13 | $87.85 | $87.90 | $82.06 | 1,669 |
2019-12-03 | $88.14 | $88.23 | $88.14 | $88.23 | $82.37 | 2,031 |
2019-12-02 | $87.63 | $87.64 | $87.35 | $87.46 | $81.65 | 1,820 |
2019-11-29 | $88.20 | $88.21 | $88.05 | $88.10 | $82.03 | 2,284 |
2019-11-27 | $88.18 | $88.23 | $88.01 | $88.13 | $82.06 | 2,359 |
2019-11-26 | $88.46 | $88.46 | $88.10 | $88.22 | $82.14 | 3,735 |
2019-11-25 | $88.05 | $88.06 | $88.05 | $88.05 | $81.98 | 751 |
2019-11-22 | $87.65 | $87.92 | $87.65 | $87.83 | $81.78 | 2,236 |
2019-11-21 | $87.80 | $87.80 | $87.60 | $87.65 | $81.61 | 3,034 |
2019-11-20 | $87.74 | $88.17 | $87.74 | $87.97 | $81.91 | 1,705 |
2019-11-19 | $87.75 | $87.75 | $87.63 | $87.69 | $81.65 | 1,259 |
2019-11-18 | $87.43 | $87.60 | $87.43 | $87.50 | $81.47 | 10,715 |
2019-11-15 | $87.40 | $87.56 | $87.40 | $87.43 | $81.41 | 3,851 |
2019-11-14 | $87.24 | $87.65 | $87.24 | $87.45 | $81.42 | 5,796 |
2019-11-13 | $87.07 | $87.19 | $87.05 | $87.06 | $81.06 | 4,450 |
2019-11-12 | $86.86 | $86.87 | $86.80 | $86.87 | $80.89 | 973 |
2019-11-11 | $86.92 | $86.92 | $86.73 | $86.73 | $80.75 | 1,107 |
2019-11-08 | $86.80 | $86.80 | $86.77 | $86.77 | $80.79 | 1,197 |
2019-11-07 | $87.07 | $87.08 | $86.58 | $86.67 | $80.70 | 13,525 |
2019-11-06 | $87.15 | $87.36 | $87.15 | $87.36 | $81.34 | 5,069 |
2019-11-05 | $87.11 | $87.11 | $86.87 | $86.99 | $81.00 | 7,437 |
2019-11-04 | $87.42 | $87.46 | $87.32 | $87.42 | $81.40 | 5,652 |
2019-11-01 | $87.75 | $87.85 | $87.70 | $87.74 | $81.70 | 2,032 |
2019-10-31 | $88.08 | $88.08 | $87.98 | $87.98 | $81.70 | 148 |
2019-10-30 | $87.39 | $87.58 | $87.25 | $87.47 | $81.21 | 1,797 |
2019-10-29 | $87.37 | $87.38 | $87.36 | $87.36 | $81.11 | 698 |
2019-10-28 | $87.38 | $87.39 | $87.38 | $87.39 | $81.15 | 1,589 |
2019-10-25 | $87.66 | $87.80 | $87.55 | $87.55 | $81.29 | 9,345 |
2019-10-24 | $87.75 | $87.75 | $87.67 | $87.67 | $81.40 | 837 |
2019-10-23 | $87.51 | $87.51 | $87.51 | $87.51 | $81.26 | 405 |
2019-10-22 | $87.58 | $87.58 | $87.49 | $87.58 | $81.32 | 641 |
2019-10-21 | $87.41 | $87.57 | $87.40 | $87.40 | $81.16 | 665 |
2019-10-18 | $87.76 | $87.76 | $87.59 | $87.59 | $81.33 | 480 |
2019-10-17 | $87.34 | $87.44 | $87.18 | $87.40 | $81.15 | 2,279 |
2019-10-16 | $87.59 | $87.59 | $87.34 | $87.34 | $81.09 | 1,005 |
2019-10-15 | $87.59 | $87.59 | $87.20 | $87.20 | $80.96 | 923 |
2019-10-14 | $87.33 | $87.33 | $87.22 | $87.22 | $80.99 | 597 |
2019-10-11 | $87.05 | $87.05 | $87.05 | $87.05 | $80.82 | 426 |
2019-10-10 | $87.59 | $87.59 | $87.30 | $87.32 | $81.08 | 2,359 |
2019-10-09 | $87.93 | $87.93 | $87.52 | $87.72 | $81.45 | 7,086 |
2019-10-08 | $87.90 | $87.91 | $87.72 | $87.75 | $81.48 | 6,014 |
2019-10-07 | $88.10 | $88.10 | $87.90 | $87.95 | $81.67 | 822 |
2019-10-04 | $88.09 | $88.09 | $88.08 | $88.08 | $81.79 | 334 |
2019-10-03 | $87.68 | $87.95 | $87.68 | $87.90 | $81.62 | 1,137 |
2019-10-02 | $87.93 | $87.93 | $87.53 | $87.56 | $81.30 | 1,687 |
2019-10-01 | $87.24 | $87.82 | $87.24 | $87.60 | $81.34 | 11,689 |
2019-09-30 | $87.40 | $87.75 | $87.40 | $87.64 | $81.14 | 1,292 |
2019-09-27 | $87.60 | $87.60 | $87.53 | $87.53 | $81.04 | 1,256 |
2019-09-26 | $87.70 | $87.70 | $87.55 | $87.55 | $81.06 | 364 |
2019-09-25 | $87.89 | $87.89 | $87.31 | $87.37 | $80.89 | 1,819 |
2019-09-24 | $88.00 | $88.00 | $87.75 | $87.91 | $81.39 | 4,157 |
2019-09-23 | $87.72 | $87.77 | $87.52 | $87.64 | $81.14 | 1,399 |
2019-09-20 | $86.97 | $87.45 | $86.97 | $87.45 | $80.96 | 1,294 |
2019-09-19 | $86.99 | $87.09 | $86.99 | $87.09 | $80.63 | 305 |
2019-09-18 | $86.72 | $86.78 | $86.57 | $86.78 | $80.34 | 1,114 |
2019-09-17 | $86.77 | $86.77 | $86.45 | $86.61 | $80.18 | 1,301 |
2019-09-16 | $86.30 | $86.49 | $86.30 | $86.42 | $80.01 | 1,367 |
2019-09-13 | $86.58 | $86.58 | $86.10 | $86.15 | $79.76 | 1,754 |
2019-09-12 | $87.08 | $87.25 | $86.61 | $86.61 | $80.19 | 4,443 |
2019-09-11 | $86.90 | $87.00 | $86.89 | $86.89 | $80.45 | 1,265 |
2019-09-10 | $87.71 | $87.71 | $87.02 | $87.02 | $80.57 | 914 |
2019-09-09 | $87.84 | $87.84 | $87.60 | $87.67 | $81.17 | 945 |
2019-09-06 | $88.18 | $88.18 | $88.05 | $88.05 | $81.52 | 1,220 |
2019-09-05 | $88.25 | $88.25 | $87.75 | $87.75 | $81.24 | 634 |
2019-09-04 | $88.38 | $88.38 | $88.38 | $88.38 | $81.83 | 100 |
2019-09-03 | $88.28 | $88.51 | $88.28 | $88.40 | $81.84 | 858 |
2019-08-30 | $88.40 | $88.52 | $88.40 | $88.52 | $81.72 | 456 |
2019-08-29 | $88.73 | $88.73 | $88.56 | $88.56 | $81.76 | 16,240 |
2019-08-28 | $88.90 | $88.90 | $88.82 | $88.82 | $82.00 | 326 |
2019-08-27 | $88.69 | $88.72 | $88.69 | $88.72 | $81.91 | 307 |
2019-08-26 | $88.40 | $88.40 | $88.37 | $88.37 | $81.58 | 369 |
2019-08-23 | $88.40 | $88.60 | $88.24 | $88.52 | $81.72 | 3,911 |
2019-08-22 | $88.08 | $88.37 | $88.01 | $88.01 | $81.25 | 4,253 |
2019-08-21 | $88.15 | $88.60 | $88.15 | $88.55 | $81.75 | 4,299 |
2019-08-20 | $88.25 | $88.25 | $87.98 | $88.00 | $81.24 | 2,758 |
2019-08-19 | $87.85 | $88.01 | $87.72 | $87.90 | $81.15 | 4,756 |
2019-08-16 | $88.23 | $88.26 | $87.70 | $88.17 | $81.40 | 3,045 |
2019-08-15 | $87.78 | $88.01 | $87.72 | $87.95 | $81.20 | 1,856 |
2019-08-14 | $87.68 | $87.71 | $87.61 | $87.67 | $80.93 | 2,941 |
2019-08-13 | $87.31 | $87.58 | $87.13 | $87.44 | $80.72 | 7,108 |
2019-08-12 | $87.42 | $87.51 | $87.37 | $87.40 | $80.68 | 1,900 |
2019-08-09 | $87.07 | $87.24 | $86.91 | $86.96 | $80.28 | 3,134 |
2019-08-08 | $86.68 | $87.01 | $86.49 | $86.94 | $80.26 | 6,521 |
2019-08-07 | $87.39 | $87.60 | $86.80 | $86.84 | $80.17 | 5,670 |
2019-08-06 | $86.60 | $86.84 | $86.60 | $86.84 | $80.17 | 2,265 |
2019-08-05 | $86.63 | $86.64 | $86.12 | $86.49 | $79.84 | 12,086 |
2019-08-02 | $86.33 | $86.40 | $86.30 | $86.30 | $79.67 | 2,765 |
2019-08-01 | $85.66 | $86.27 | $85.66 | $86.27 | $79.64 | 3,984 |
2019-07-31 | $85.79 | $86.06 | $85.69 | $85.90 | $79.07 | 4,696 |
2019-07-30 | $85.92 | $85.92 | $85.74 | $85.76 | $78.93 | 2,678 |
2019-07-29 | $85.82 | $85.88 | $85.70 | $85.70 | $78.88 | 2,346 |
2019-07-26 | $85.82 | $85.82 | $85.82 | $85.82 | $78.99 | 73 |
2019-07-25 | $85.80 | $85.80 | $85.60 | $85.69 | $78.87 | 1,408 |
2019-07-24 | $85.78 | $85.80 | $85.78 | $85.80 | $78.97 | 372 |
2019-07-23 | $85.57 | $85.63 | $85.57 | $85.63 | $78.82 | 527 |
2019-07-22 | $85.77 | $85.77 | $85.58 | $85.65 | $78.83 | 930 |
2019-07-19 | $85.47 | $85.61 | $85.44 | $85.44 | $78.64 | 2,589 |
2019-07-18 | $85.30 | $85.64 | $85.27 | $85.54 | $78.74 | 3,414 |
2019-07-17 | $85.35 | $85.39 | $85.32 | $85.39 | $78.60 | 28,914 |
2019-07-16 | $85.01 | $85.20 | $84.99 | $85.07 | $78.30 | 14,309 |
2019-07-15 | $85.06 | $85.22 | $85.06 | $85.22 | $78.44 | 2,637 |
2019-07-12 | $84.90 | $85.10 | $84.90 | $85.10 | $78.33 | 7,365 |
2019-07-11 | $85.35 | $85.35 | $85.04 | $85.04 | $78.27 | 1,666 |
2019-07-10 | $85.43 | $85.49 | $85.38 | $85.48 | $78.68 | 5,103 |
2019-07-09 | $85.29 | $85.33 | $85.23 | $85.33 | $78.54 | 26,127 |
2019-07-08 | $85.60 | $85.80 | $85.44 | $85.45 | $78.65 | 4,490 |
2019-07-05 | $85.62 | $85.62 | $85.40 | $85.52 | $78.72 | 3,281 |
2019-07-03 | $86.00 | $86.19 | $86.00 | $86.15 | $79.30 | 2,312 |
2019-07-02 | $85.78 | $86.04 | $85.78 | $85.98 | $79.14 | 968 |
2019-07-01 | $85.68 | $85.80 | $85.53 | $85.76 | $78.94 | 2,682 |
2019-06-28 | $85.85 | $85.93 | $85.85 | $85.88 | $78.81 | 2,692 |
2019-06-27 | $85.38 | $85.65 | $85.38 | $85.65 | $78.60 | 740 |
2019-06-26 | $85.43 | $85.58 | $85.19 | $85.21 | $78.20 | 4,153 |
2019-06-25 | $85.68 | $85.85 | $85.52 | $85.72 | $78.66 | 12,358 |
2019-06-24 | $85.58 | $85.90 | $85.47 | $85.61 | $78.56 | 12,559 |
2019-06-21 | $85.46 | $85.50 | $85.43 | $85.43 | $78.40 | 426 |
2019-06-20 | $85.64 | $85.65 | $85.57 | $85.59 | $78.54 | 1,806 |
2019-06-19 | $84.62 | $85.16 | $84.62 | $85.16 | $78.15 | 201 |
2019-06-18 | $84.79 | $84.89 | $84.79 | $84.81 | $77.82 | 713 |
2019-06-17 | $84.33 | $84.47 | $84.26 | $84.47 | $77.51 | 1,374 |
2019-06-14 | $84.39 | $84.48 | $84.20 | $84.35 | $77.41 | 1,811 |
2019-06-13 | $84.35 | $84.35 | $84.15 | $84.24 | $77.31 | 1,560 |
2019-06-12 | $84.18 | $84.18 | $84.01 | $84.01 | $77.09 | 1,461 |
2019-06-11 | $84.00 | $84.00 | $83.95 | $83.95 | $77.04 | 1,372 |
2019-06-10 | $83.97 | $84.12 | $83.96 | $83.97 | $77.06 | 3,425 |
2019-06-07 | $84.11 | $84.16 | $83.97 | $84.01 | $77.09 | 3,830 |
2019-06-06 | $83.75 | $83.83 | $83.68 | $83.68 | $76.79 | 807 |
2019-06-05 | $83.80 | $83.80 | $83.72 | $83.72 | $76.82 | 779 |
2019-06-04 | $83.66 | $83.68 | $83.61 | $83.68 | $76.79 | 1,843 |
2019-06-03 | $83.56 | $83.72 | $83.47 | $83.70 | $76.81 | 5,053 |
2019-05-31 | $83.64 | $83.71 | $83.50 | $83.71 | $76.58 | 2,521 |
2019-05-30 | $83.23 | $83.48 | $82.85 | $83.47 | $76.37 | 6,125 |
2019-05-29 | $83.32 | $83.55 | $83.11 | $83.11 | $76.04 | 5,630 |
2019-05-28 | $83.27 | $83.36 | $83.25 | $83.27 | $76.18 | 5,055 |
2019-05-24 | $83.01 | $83.11 | $82.87 | $83.02 | $75.95 | 4,322 |
2019-05-23 | $82.90 | $83.06 | $82.90 | $83.06 | $75.99 | 364 |
2019-05-22 | $82.78 | $82.78 | $82.78 | $82.78 | $75.73 | 10 |
2019-05-21 | $82.77 | $82.80 | $82.59 | $82.73 | $75.69 | 3,508 |
2019-05-20 | $82.99 | $83.04 | $82.83 | $82.88 | $75.82 | 4,780 |
2019-05-17 | $83.09 | $83.09 | $83.00 | $83.05 | $75.98 | 3,482 |
2019-05-16 | $82.87 | $82.89 | $82.84 | $82.89 | $75.83 | 3,515 |
2019-05-15 | $82.85 | $83.00 | $82.82 | $82.88 | $75.82 | 6,557 |
2019-05-14 | $82.62 | $82.78 | $82.59 | $82.62 | $75.59 | 3,936 |
2019-05-13 | $82.72 | $82.77 | $82.72 | $82.74 | $75.70 | 6,303 |
2019-05-10 | $82.57 | $82.64 | $82.55 | $82.55 | $75.52 | 4,574 |
2019-05-09 | $82.70 | $82.71 | $82.60 | $82.60 | $75.57 | 7,939 |
2019-05-08 | $82.81 | $82.81 | $82.59 | $82.59 | $75.55 | 1,060 |
2019-05-07 | $82.77 | $82.84 | $82.74 | $82.83 | $75.78 | 5,902 |
2019-05-06 | $82.84 | $82.84 | $82.62 | $82.74 | $75.70 | 5,025 |
2019-05-03 | $82.45 | $82.58 | $82.45 | $82.52 | $75.49 | 4,454 |
2019-05-02 | $82.60 | $82.60 | $82.35 | $82.35 | $75.33 | 4,650 |
2019-05-01 | $82.80 | $82.90 | $82.66 | $82.66 | $75.62 | 2,696 |
2019-04-30 | $83.08 | $83.08 | $82.85 | $82.93 | $75.63 | 50,416 |
2019-04-29 | $83.08 | $83.08 | $82.84 | $82.84 | $75.55 | 2,857 |
2019-04-26 | $83.05 | $83.05 | $83.01 | $83.01 | $75.70 | 300 |
2019-04-25 | $82.75 | $82.75 | $82.71 | $82.71 | $75.43 | 217 |
2019-04-24 | $82.79 | $82.80 | $82.63 | $82.80 | $75.52 | 1,133 |
2019-04-23 | $82.59 | $82.59 | $82.37 | $82.43 | $75.18 | 6,422 |
2019-04-22 | $82.35 | $82.47 | $82.32 | $82.34 | $75.09 | 3,660 |
2019-04-18 | $82.54 | $82.55 | $82.49 | $82.55 | $75.28 | 2,501 |
2019-04-17 | $82.54 | $82.63 | $82.45 | $82.45 | $75.20 | 4,700 |
2019-04-16 | $82.63 | $82.63 | $82.38 | $82.42 | $75.17 | 4,712 |
2019-04-15 | $82.66 | $82.71 | $82.65 | $82.65 | $75.38 | 4,500 |
2019-04-12 | $82.57 | $82.63 | $82.57 | $82.60 | $75.33 | 873 |
2019-04-11 | $82.60 | $82.66 | $82.60 | $82.66 | $75.38 | 103 |
2019-04-10 | $82.58 | $82.66 | $82.54 | $82.66 | $75.39 | 3,051 |
2019-04-09 | $82.44 | $82.49 | $82.34 | $82.40 | $75.15 | 3,713 |
2019-04-08 | $82.47 | $82.47 | $82.30 | $82.30 | $75.06 | 1,412 |
2019-04-05 | $82.14 | $82.29 | $82.14 | $82.28 | $75.04 | 3,610 |
2019-04-04 | $82.00 | $82.17 | $82.00 | $82.17 | $74.94 | 3,582 |
2019-04-03 | $81.94 | $82.07 | $81.94 | $82.03 | $74.81 | 3,903 |
2019-04-02 | $82.21 | $82.24 | $82.17 | $82.21 | $74.97 | 5,101 |
2019-04-01 | $82.41 | $82.41 | $82.00 | $82.01 | $74.79 | 5,539 |
2019-03-29 | $82.70 | $82.80 | $82.60 | $82.80 | $75.26 | 5,426 |
2019-03-28 | $82.60 | $82.78 | $82.60 | $82.71 | $75.18 | 9,850 |
2019-03-27 | $82.62 | $82.73 | $82.61 | $82.62 | $75.10 | 4,738 |
2019-03-26 | $82.58 | $82.65 | $82.54 | $82.62 | $75.10 | 6,708 |
2019-03-25 | $82.38 | $82.62 | $82.37 | $82.55 | $75.03 | 7,822 |
2019-03-22 | $82.09 | $82.37 | $82.09 | $82.34 | $74.84 | 6,599 |
2019-03-21 | $81.85 | $81.94 | $81.81 | $81.88 | $74.42 | 4,356 |
2019-03-20 | $81.30 | $81.66 | $81.28 | $81.66 | $74.22 | 4,200 |
2019-03-19 | $81.32 | $81.32 | $81.25 | $81.31 | $73.91 | 5,041 |
2019-03-18 | $81.35 | $81.36 | $81.33 | $81.34 | $73.93 | 989 |
2019-03-15 | $81.30 | $81.38 | $81.30 | $81.38 | $73.96 | 407 |
2019-03-14 | $81.26 | $81.28 | $81.11 | $81.11 | $73.72 | 3,948 |
2019-03-13 | $81.23 | $81.23 | $81.20 | $81.22 | $73.82 | 1,184 |
2019-03-12 | $81.11 | $81.31 | $81.11 | $81.31 | $73.90 | 252 |
2019-03-11 | $80.91 | $80.91 | $80.91 | $80.91 | $73.54 | 11 |
2019-03-08 | $80.95 | $80.95 | $80.95 | $80.95 | $73.57 | 14 |
2019-03-07 | $80.95 | $80.95 | $80.95 | $80.95 | $73.57 | 50 |
2019-03-06 | $80.77 | $80.77 | $80.77 | $80.77 | $73.41 | 3 |
2019-03-05 | $80.72 | $80.72 | $80.71 | $80.71 | $73.36 | 113 |
2019-03-04 | $80.67 | $80.75 | $80.67 | $80.75 | $73.39 | 853 |
2019-03-01 | $80.52 | $80.52 | $80.52 | $80.52 | $73.19 | 139 |
2019-02-28 | $80.78 | $80.89 | $80.78 | $80.88 | $73.28 | 5,907 |
2019-02-27 | $81.30 | $81.30 | $80.87 | $80.87 | $73.27 | 359 |
2019-02-26 | $81.45 | $81.45 | $81.06 | $81.06 | $73.44 | 272 |
2019-02-25 | $80.95 | $80.95 | $80.95 | $80.95 | $73.34 | 100 |
2019-02-22 | $81.07 | $81.07 | $80.94 | $80.94 | $73.33 | 262 |
2019-02-21 | $80.76 | $80.76 | $80.76 | $80.76 | $73.16 | 271 |
2019-02-20 | $81.47 | $81.47 | $81.03 | $81.03 | $73.41 | 3,209 |
2019-02-19 | $83.35 | $100.02 | $81.15 | $81.15 | $73.52 | 1,981 |
2019-02-15 | $80.92 | $80.92 | $80.92 | $80.92 | $73.31 | 1 |
2019-02-14 | $81.20 | $81.20 | $81.02 | $81.02 | $73.40 | 375 |
2019-02-13 | $80.91 | $80.99 | $80.68 | $80.83 | $73.23 | 1,737 |
2019-02-12 | $80.87 | $80.87 | $80.87 | $80.87 | $73.26 | 1 |
2019-02-11 | $80.97 | $80.97 | $80.97 | $80.97 | $73.36 | 11 |
2019-02-08 | $81.09 | $81.09 | $81.09 | $81.09 | $73.46 | 1 |
2019-02-07 | $81.51 | $81.51 | $80.81 | $80.90 | $73.29 | 4,356 |
2019-02-06 | $81.02 | $81.02 | $81.02 | $81.02 | $73.40 | 279 |
2019-02-05 | $81.24 | $81.24 | $81.09 | $81.09 | $73.47 | 5,342 |
2019-02-04 | $80.76 | $80.76 | $80.76 | $80.76 | $73.16 | 7 |
2019-02-01 | $80.86 | $80.86 | $80.86 | $80.86 | $73.26 | 1 |
2019-01-31 | $81.23 | $81.23 | $81.23 | $81.23 | $73.37 | 13 |
2019-01-30 | $80.71 | $80.71 | $80.71 | $80.71 | $72.90 | 0 |
2019-01-29 | $80.52 | $80.60 | $80.52 | $80.60 | $72.80 | 200 |
2019-01-28 | $80.48 | $80.48 | $80.48 | $80.48 | $72.69 | 1 |
2019-01-25 | $80.30 | $80.30 | $80.30 | $80.30 | $72.53 | 40 |
2019-01-24 | $80.41 | $80.41 | $80.27 | $80.33 | $72.56 | 1,939 |
2019-01-23 | $80.22 | $80.22 | $79.90 | $80.11 | $72.36 | 1,050 |
2019-01-22 | $80.08 | $80.08 | $80.08 | $80.08 | $72.33 | 37 |
2019-01-18 | $79.76 | $79.77 | $79.76 | $79.77 | $72.05 | 2,481 |
2019-01-17 | $79.64 | $79.64 | $79.59 | $79.59 | $71.89 | 437 |
2019-01-16 | $79.54 | $79.54 | $79.54 | $79.54 | $71.84 | 65 |
2019-01-15 | $79.42 | $79.54 | $79.42 | $79.46 | $71.77 | 859 |
2019-01-14 | $79.63 | $79.63 | $79.51 | $79.51 | $71.82 | 315 |
2019-01-11 | $79.64 | $79.64 | $79.64 | $79.64 | $71.94 | 2 |
2019-01-10 | $79.60 | $79.60 | $79.60 | $79.60 | $71.90 | 1 |
2019-01-09 | $79.53 | $79.60 | $79.24 | $79.60 | $71.90 | 3,560 |
2019-01-08 | $79.41 | $79.41 | $79.41 | $79.41 | $71.72 | 40 |
2019-01-07 | $79.34 | $79.34 | $79.33 | $79.33 | $71.65 | 502 |
2019-01-04 | $79.11 | $79.19 | $79.03 | $79.19 | $71.53 | 5,249 |
2019-01-03 | $79.37 | $79.37 | $79.37 | $79.37 | $71.69 | 1 |
2019-01-02 | $79.08 | $79.18 | $78.82 | $79.17 | $71.52 | 10,276 |
2018-12-31 | $78.89 | $79.09 | $78.87 | $79.09 | $71.44 | 5,702 |
2018-12-28 | $78.86 | $78.86 | $78.86 | $78.86 | $71.23 | 1,086 |
2018-12-27 | $78.58 | $78.58 | $78.58 | $78.58 | $70.97 | 1 |
2018-12-26 | $78.61 | $78.66 | $78.52 | $78.52 | $70.93 | 530 |
2018-12-24 | $79.00 | $79.11 | $78.98 | $78.98 | $71.11 | 330 |
2018-12-21 | $79.04 | $79.31 | $79.04 | $79.06 | $71.18 | 1,266 |
2018-12-20 | $79.82 | $79.82 | $79.05 | $79.05 | $71.17 | 2,398 |
2018-12-19 | $79.54 | $79.60 | $79.49 | $79.49 | $71.56 | 5,620 |
2018-12-18 | $79.14 | $79.14 | $79.14 | $79.14 | $71.25 | 2 |
2018-12-17 | $79.14 | $79.14 | $79.14 | $79.14 | $71.25 | 125 |
2018-12-14 | $78.99 | $78.99 | $78.99 | $78.99 | $71.12 | 1 |
2018-12-13 | $78.98 | $78.99 | $78.98 | $78.99 | $71.12 | 401 |
2018-12-12 | $78.86 | $78.86 | $78.86 | $78.86 | $71.00 | 40 |
2018-12-11 | $78.77 | $78.77 | $78.77 | $78.77 | $70.92 | 16 |
2018-12-10 | $78.59 | $78.59 | $78.59 | $78.59 | $70.75 | 2 |
2018-12-07 | $78.57 | $78.57 | $78.57 | $78.57 | $70.74 | 235 |
2018-12-06 | $78.40 | $78.40 | $78.40 | $78.40 | $70.59 | 153 |
2018-12-04 | $78.16 | $78.16 | $78.16 | $78.16 | $70.37 | 0 |
2018-12-03 | $77.87 | $77.87 | $77.87 | $77.87 | $70.11 | 1 |
2018-11-30 | $78.16 | $78.16 | $78.16 | $78.16 | $70.11 | 89 |
2018-11-29 | $78.16 | $78.16 | $78.16 | $78.16 | $70.11 | 0 |
2018-11-28 | $78.16 | $78.17 | $78.16 | $78.16 | $70.11 | 1,580 |
2018-11-27 | $78.50 | $78.50 | $78.50 | $78.50 | $70.41 | 100 |
2018-11-26 | $78.43 | $78.43 | $78.43 | $78.43 | $70.35 | 100 |
2018-11-23 | $78.43 | $78.43 | $78.43 | $78.43 | $70.35 | 390 |
2018-11-21 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 0 |
2018-11-20 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 62 |
2018-11-19 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 0 |
2018-11-16 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 8 |
2018-11-15 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 34 |
2018-11-14 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 0 |
2018-11-13 | $78.60 | $78.60 | $78.60 | $78.60 | $70.50 | 100 |
2018-11-12 | $78.73 | $78.73 | $78.73 | $78.73 | $70.61 | 51 |
2018-11-09 | $78.73 | $78.73 | $78.73 | $78.73 | $70.61 | 113 |
2018-11-08 | $78.73 | $78.73 | $78.73 | $78.73 | $70.61 | 2 |
2018-11-07 | $78.97 | $78.97 | $78.66 | $78.73 | $70.61 | 632 |
2018-11-06 | $78.39 | $78.39 | $78.39 | $78.39 | $70.31 | 3 |
2018-11-05 | $78.54 | $78.55 | $78.39 | $78.39 | $70.31 | 1,206 |
2018-11-02 | $78.54 | $78.54 | $78.54 | $78.54 | $70.45 | 2 |
2018-11-01 | $78.80 | $78.80 | $78.80 | $78.80 | $70.68 | 0 |
2018-10-31 | $78.80 | $78.80 | $78.80 | $78.80 | $70.45 | 150 |
2018-10-30 | $79.02 | $79.02 | $79.02 | $79.02 | $70.65 | 68 |
2018-10-29 | $78.96 | $79.07 | $78.96 | $79.02 | $70.65 | 852 |
2018-10-26 | $79.08 | $79.08 | $79.08 | $79.08 | $70.70 | 0 |
2018-10-25 | $79.23 | $79.23 | $79.08 | $79.08 | $70.70 | 1,070 |
2018-10-24 | $78.92 | $78.92 | $78.92 | $78.92 | $70.56 | 0 |
2018-10-23 | $79.11 | $79.11 | $78.92 | $78.92 | $70.56 | 340 |
2018-10-22 | $79.04 | $79.04 | $79.04 | $79.04 | $70.67 | 17 |
2018-10-19 | $79.02 | $79.04 | $79.02 | $79.04 | $70.67 | 933 |
2018-10-18 | $79.27 | $79.27 | $79.27 | $79.27 | $70.87 | 0 |
2018-10-17 | $79.27 | $79.27 | $79.27 | $79.27 | $70.87 | 124 |
2018-10-16 | $79.27 | $79.27 | $79.27 | $79.27 | $70.87 | 44 |
2018-10-15 | $79.27 | $79.27 | $79.27 | $79.27 | $70.87 | 100 |
2018-10-12 | $79.50 | $79.50 | $79.48 | $79.48 | $71.06 | 251 |
2018-10-11 | $79.17 | $79.17 | $79.17 | $79.17 | $70.78 | 11 |
2018-10-10 | $79.28 | $79.28 | $79.17 | $79.17 | $70.78 | 392 |
2018-10-09 | $79.18 | $79.18 | $79.18 | $79.18 | $70.79 | 100 |
2018-10-08 | $79.25 | $79.25 | $79.18 | $79.18 | $70.79 | 2,350 |
2018-10-05 | $79.32 | $79.32 | $79.31 | $79.31 | $70.91 | 702 |
2018-10-04 | $79.50 | $79.50 | $79.50 | $79.50 | $71.08 | 551 |
2018-10-03 | $80.11 | $80.11 | $80.11 | $80.11 | $71.62 | 128 |
2018-10-02 | $80.18 | $80.25 | $80.11 | $80.11 | $71.62 | 890 |
2018-10-01 | $80.14 | $80.14 | $80.14 | $80.14 | $71.65 | 116 |
2018-09-28 | $80.39 | $80.39 | $80.39 | $80.39 | $71.65 | 21 |
2018-09-27 | $80.39 | $80.39 | $80.39 | $80.39 | $71.65 | 100 |
2018-09-26 | $80.02 | $80.02 | $80.02 | $80.02 | $71.32 | 1 |
2018-09-25 | $80.15 | $80.15 | $80.02 | $80.02 | $71.32 | 538 |
2018-09-24 | $80.11 | $80.27 | $80.10 | $80.10 | $71.39 | 325 |
2018-09-21 | $80.11 | $80.11 | $80.11 | $80.11 | $71.40 | 0 |
2018-09-20 | $80.11 | $80.11 | $80.11 | $80.11 | $71.40 | 0 |
2018-09-19 | $80.11 | $80.11 | $80.11 | $80.11 | $71.40 | 80 |
2018-09-18 | $80.11 | $80.11 | $80.11 | $80.11 | $71.40 | 500 |
2018-09-17 | $80.48 | $80.48 | $80.40 | $80.40 | $71.66 | 1,002 |
2018-09-14 | $80.51 | $80.51 | $80.51 | $80.51 | $71.75 | 100 |
2018-09-13 | $80.69 | $80.69 | $80.69 | $80.69 | $71.91 | 154 |
2018-09-12 | $80.34 | $80.34 | $80.34 | $80.34 | $71.60 | 26 |
2018-09-11 | $80.34 | $80.34 | $80.34 | $80.34 | $71.60 | 40 |
2018-09-10 | $80.34 | $80.34 | $80.34 | $80.34 | $71.60 | 2 |
2018-09-07 | $80.36 | $80.36 | $80.22 | $80.34 | $71.60 | 486 |
2018-09-06 | $80.11 | $80.11 | $80.11 | $80.11 | $71.40 | 30 |
2018-09-05 | $80.28 | $80.28 | $80.02 | $80.11 | $71.40 | 475 |
2018-09-04 | $80.48 | $80.48 | $80.26 | $80.26 | $71.53 | 7,800 |
2018-08-31 | $80.90 | $80.90 | $80.90 | $80.90 | $71.87 | 103 |
2018-08-30 | $80.84 | $80.84 | $80.84 | $80.84 | $71.82 | 677 |
2018-08-29 | $80.97 | $80.97 | $80.82 | $80.97 | $71.94 | 463 |
2018-08-28 | $81.12 | $81.12 | $81.12 | $81.12 | $72.07 | 0 |
2018-08-27 | $81.12 | $81.12 | $81.12 | $81.12 | $72.07 | 300 |
2018-08-24 | $81.22 | $81.22 | $81.22 | $81.22 | $72.16 | 713 |
2018-08-23 | $81.28 | $81.28 | $81.22 | $81.22 | $72.16 | 6,612 |
2018-08-22 | $81.39 | $81.41 | $81.17 | $81.35 | $72.27 | 4,410 |
2018-08-21 | $81.35 | $81.35 | $81.35 | $81.35 | $72.27 | 1 |
2018-08-20 | $81.35 | $81.35 | $81.35 | $81.35 | $72.27 | 100 |
2018-08-17 | $81.07 | $81.07 | $81.07 | $81.07 | $72.03 | 35 |
2018-08-16 | $81.07 | $81.07 | $81.07 | $81.07 | $72.03 | 200 |
2018-08-15 | $80.88 | $80.88 | $80.88 | $80.88 | $71.86 | 0 |
2018-08-14 | $80.88 | $80.88 | $80.88 | $80.88 | $71.86 | 126 |
2018-08-13 | $80.78 | $80.78 | $80.78 | $80.78 | $71.77 | 264 |
2018-08-10 | $80.64 | $80.64 | $80.64 | $80.64 | $71.64 | 791 |
2018-08-09 | $80.95 | $80.95 | $80.53 | $80.53 | $71.55 | 1,353 |
2018-08-08 | $80.95 | $80.95 | $80.95 | $80.95 | $71.92 | 1 |
2018-08-07 | $80.95 | $80.95 | $80.95 | $80.95 | $71.92 | 0 |
2018-08-06 | $80.95 | $80.95 | $80.95 | $80.95 | $71.92 | 400 |
2018-08-03 | $80.54 | $80.67 | $80.54 | $80.67 | $71.67 | 415 |
2018-08-02 | $80.64 | $80.64 | $80.64 | $80.64 | $71.64 | 0 |
2018-08-01 | $80.54 | $80.64 | $80.54 | $80.64 | $71.64 | 6,126 |
2018-07-31 | $81.04 | $81.04 | $81.03 | $81.03 | $71.76 | 304 |
2018-07-30 | $80.69 | $80.69 | $80.69 | $80.69 | $71.46 | 1 |
2018-07-27 | $80.69 | $80.69 | $80.69 | $80.69 | $71.46 | 71 |
2018-07-26 | $80.69 | $80.69 | $80.69 | $80.69 | $71.46 | 1 |
2018-07-25 | $80.69 | $80.69 | $80.69 | $80.69 | $71.46 | 100 |
2018-07-24 | $80.34 | $80.34 | $80.34 | $80.34 | $71.15 | 100 |
2018-07-23 | $80.42 | $80.42 | $80.42 | $80.42 | $71.22 | 161 |
2018-07-20 | $80.56 | $80.56 | $80.56 | $80.56 | $71.35 | 226 |
2018-07-19 | $80.78 | $80.78 | $80.78 | $80.78 | $71.54 | 21 |
2018-07-18 | $80.78 | $80.78 | $80.78 | $80.78 | $71.54 | 0 |
2018-07-17 | $80.85 | $80.85 | $80.78 | $80.78 | $71.54 | 376 |
2018-07-16 | $80.92 | $80.92 | $80.92 | $80.92 | $71.67 | 161 |
2018-07-13 | $80.92 | $80.99 | $80.92 | $80.99 | $71.73 | 408 |
2018-07-12 | $80.88 | $80.88 | $80.87 | $80.87 | $71.62 | 464 |
2018-07-11 | $80.54 | $80.54 | $80.54 | $80.54 | $71.33 | 89 |
2018-07-10 | $80.54 | $80.54 | $80.54 | $80.54 | $71.33 | 100 |
2018-07-09 | $80.59 | $80.59 | $80.54 | $80.54 | $71.33 | 1,400 |
2018-07-06 | $80.26 | $80.26 | $80.26 | $80.26 | $71.08 | 3 |
2018-07-05 | $80.26 | $80.26 | $80.26 | $80.26 | $71.08 | 7 |
2018-07-03 | $80.26 | $80.26 | $80.26 | $80.26 | $71.08 | 0 |
2018-07-02 | $80.26 | $80.26 | $80.26 | $80.26 | $71.08 | 164 |
2018-06-29 | $80.26 | $80.26 | $80.26 | $80.26 | $70.86 | 101 |
2018-06-28 | $80.35 | $80.35 | $80.35 | $80.35 | $70.94 | 1 |
2018-06-27 | $80.35 | $80.35 | $80.35 | $80.35 | $70.94 | 400 |
2018-06-26 | $80.07 | $80.07 | $80.07 | $80.07 | $70.69 | 3 |
2018-06-25 | $80.07 | $80.07 | $80.07 | $80.07 | $70.69 | 100 |
2018-06-22 | $80.01 | $80.01 | $80.01 | $80.01 | $70.64 | 100 |
2018-06-21 | $80.00 | $80.00 | $80.00 | $80.00 | $70.63 | 143 |
2018-06-20 | $80.45 | $80.45 | $80.45 | $80.45 | $71.03 | 0 |
2018-06-19 | $80.45 | $80.45 | $80.45 | $80.45 | $71.03 | 43 |
2018-06-18 | $80.45 | $80.45 | $80.45 | $80.45 | $71.03 | 29 |
2018-06-15 | $80.45 | $80.45 | $80.45 | $80.45 | $71.03 | 0 |
2018-06-14 | $80.45 | $80.45 | $80.45 | $80.45 | $71.03 | 200 |
2018-06-13 | $80.20 | $80.20 | $80.20 | $80.20 | $70.81 | 100 |
2018-06-12 | $80.12 | $80.12 | $80.12 | $80.12 | $70.74 | 0 |
2018-06-11 | $80.06 | $80.12 | $80.06 | $80.12 | $70.74 | 1,807 |
2018-06-08 | $80.44 | $80.44 | $80.44 | $80.44 | $71.02 | 33 |
2018-06-07 | $80.14 | $80.54 | $80.14 | $80.44 | $71.02 | 4,400 |
2018-06-06 | $80.08 | $80.08 | $80.02 | $80.08 | $70.70 | 1,614 |
2018-06-05 | $80.32 | $80.32 | $80.32 | $80.32 | $70.91 | 250 |
2018-06-04 | $80.36 | $80.36 | $80.30 | $80.30 | $70.90 | 2,357 |
2018-06-01 | $80.52 | $80.76 | $80.45 | $80.60 | $71.16 | 6,615 |
2018-05-31 | $81.15 | $81.15 | $80.99 | $81.09 | $71.43 | 1,350 |
2018-05-30 | $81.00 | $81.00 | $80.74 | $80.74 | $71.12 | 465 |
2018-05-29 | $81.04 | $81.15 | $81.00 | $81.15 | $71.49 | 500 |
2018-05-25 | $80.43 | $80.43 | $80.43 | $80.43 | $70.85 | 100 |
2018-05-24 | $80.34 | $80.34 | $80.34 | $80.34 | $70.78 | 4 |
2018-05-23 | $80.42 | $80.42 | $80.34 | $80.34 | $70.78 | 522 |
2018-05-22 | $80.00 | $80.00 | $80.00 | $80.00 | $70.48 | 183 |
2018-05-21 | $80.02 | $80.02 | $80.02 | $80.02 | $70.50 | 1 |
2018-05-18 | $80.02 | $80.02 | $80.02 | $80.02 | $70.50 | 179 |
2018-05-17 | $79.96 | $79.96 | $79.81 | $79.81 | $70.30 | 1,270 |
2018-05-16 | $80.05 | $80.05 | $80.05 | $80.05 | $70.52 | 166 |
2018-05-15 | $80.10 | $80.10 | $79.91 | $80.04 | $70.51 | 2,471 |
2018-05-14 | $80.62 | $80.62 | $80.45 | $80.46 | $70.88 | 1,229 |
2018-05-11 | $80.64 | $80.64 | $80.33 | $80.63 | $71.03 | 5,504 |
2018-05-10 | $80.44 | $80.50 | $80.33 | $80.33 | $70.77 | 15,742 |
2018-05-09 | $80.10 | $80.13 | $80.06 | $80.09 | $70.56 | 2,176 |
2018-05-08 | $80.07 | $80.08 | $80.01 | $80.08 | $70.55 | 1,120 |
2018-05-07 | $80.25 | $80.25 | $80.15 | $80.15 | $70.60 | 882 |
2018-05-04 | $80.35 | $80.35 | $80.18 | $80.18 | $70.63 | 1,142 |
2018-05-03 | $80.25 | $80.30 | $80.19 | $80.19 | $70.64 | 360 |
ProShares S&P 500 Bond ETF (SPXB) News Headlines
Recent ProShares S&P 500 Bond ETF (SPXB) News
Similar Companies to ProShares S&P 500 Bond ETF (SPXB) 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 | -- | -- | -- |