Direxion Daily S&P 500 Bull 3X Shares (SPXL) Exchange: NYSE ARCA
Data as of May 2, 2025
$125.62 ($2.61) 2.12%
Direxion Daily S&P 500 Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $123.01 |
Previous Close | $125.62 |
High | $125.91 |
Low | $120.96 |
Adjusted Open | $123.01 |
Previous Adjusted Close | $125.62 |
Adjusted High | $125.91 |
Adjusted Low | $120.96 |
About Direxion Daily S&P 500 Bull 3X Shares (SPXL)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily S&P 500 Bull 3X Shares (SPXL)
Historical Stock Data for Direxion Daily S&P 500 Bull 3X Shares (SPXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $123.01 | $125.91 | $120.96 | $125.62 | $125.62 | 5,054,233 |
2025-04-24 | $116.57 | $123.50 | $115.80 | $123.01 | $123.01 | 4,817,953 |
2025-04-23 | $118.98 | $122.02 | $114.82 | $115.84 | $115.84 | 7,358,741 |
2025-04-22 | $106.48 | $111.91 | $105.85 | $110.43 | $110.43 | 6,813,096 |
2025-04-21 | $107.32 | $107.61 | $99.31 | $102.76 | $102.76 | 7,740,142 |
2025-04-17 | $111.37 | $113.60 | $109.08 | $110.64 | $110.64 | 6,779,991 |
2025-04-16 | $114.27 | $116.57 | $106.81 | $110.39 | $110.39 | 8,068,386 |
2025-04-15 | $119.63 | $121.95 | $117.73 | $118.29 | $118.29 | 5,973,819 |
2025-04-14 | $122.54 | $122.66 | $115.89 | $119.14 | $119.14 | 6,601,591 |
2025-04-11 | $109.07 | $117.52 | $107.19 | $115.74 | $115.74 | 9,627,139 |
2025-04-10 | $115.32 | $116.17 | $99.94 | $110.09 | $110.09 | 16,152,184 |
2025-04-09 | $94.08 | $124.66 | $93.83 | $122.60 | $122.60 | 22,776,635 |
2025-04-08 | $111.10 | $112.94 | $91.57 | $96.11 | $96.11 | 19,905,143 |
2025-04-07 | $91.46 | $111.93 | $87.08 | $100.75 | $100.75 | 19,566,345 |
2025-04-04 | $113.89 | $115.38 | $101.12 | $101.50 | $101.50 | 17,536,926 |
2025-04-03 | $129.38 | $131.58 | $123.11 | $123.82 | $123.82 | 7,705,978 |
2025-04-02 | $137.14 | $146.52 | $136.98 | $144.35 | $144.35 | 4,748,421 |
2025-04-01 | $139.04 | $143.16 | $136.19 | $141.71 | $141.71 | 3,831,732 |
2025-03-31 | $133.42 | $141.48 | $131.24 | $140.39 | $140.39 | 5,325,897 |
2025-03-28 | $145.44 | $146.03 | $137.36 | $137.93 | $137.93 | 7,069,436 |
2025-03-27 | $146.93 | $149.79 | $145.15 | $146.80 | $146.80 | 3,465,304 |
2025-03-26 | $153.34 | $154.15 | $146.93 | $148.16 | $148.16 | 3,453,635 |
2025-03-25 | $153.45 | $154.34 | $152.17 | $153.52 | $153.52 | 2,468,784 |
2025-03-24 | $150.48 | $153.81 | $150.00 | $152.92 | $152.43 | 3,407,293 |
2025-03-21 | $141.59 | $145.92 | $140.64 | $145.32 | $144.85 | 3,962,503 |
2025-03-20 | $143.55 | $149.17 | $143.00 | $145.40 | $144.93 | 4,695,662 |
2025-03-19 | $143.27 | $149.47 | $142.42 | $146.42 | $145.95 | 4,179,334 |
2025-03-18 | $144.91 | $145.05 | $140.47 | $142.09 | $141.63 | 4,032,639 |
2025-03-17 | $143.44 | $148.77 | $143.10 | $146.54 | $146.07 | 10,771,025 |
2025-03-14 | $138.58 | $144.24 | $138.16 | $143.40 | $142.94 | 4,291,674 |
2025-03-13 | $140.59 | $141.02 | $133.94 | $135.34 | $134.91 | 6,311,236 |
2025-03-12 | $143.44 | $144.13 | $137.08 | $140.86 | $140.41 | 5,739,367 |
2025-03-11 | $141.41 | $144.05 | $135.81 | $138.80 | $138.36 | 5,825,023 |
2025-03-10 | $148.03 | $149.61 | $138.35 | $142.50 | $142.04 | 6,781,084 |
2025-03-07 | $150.81 | $155.96 | $146.66 | $154.70 | $154.70 | 6,690,149 |
2025-03-06 | $154.68 | $158.59 | $150.30 | $152.54 | $152.54 | 5,562,290 |
2025-03-05 | $155.85 | $162.51 | $152.96 | $160.50 | $160.50 | 4,771,044 |
2025-03-04 | $158.46 | $163.13 | $152.21 | $156.21 | $156.21 | 5,599,158 |
2025-03-03 | $172.59 | $173.62 | $158.57 | $162.00 | $162.00 | 4,011,998 |
2025-02-28 | $163.76 | $171.37 | $161.12 | $170.87 | $170.87 | 6,333,812 |
2025-02-27 | $173.66 | $174.68 | $163.10 | $163.55 | $163.55 | 3,875,281 |
2025-02-26 | $172.96 | $176.12 | $169.43 | $171.63 | $171.63 | 3,217,271 |
2025-02-25 | $174.11 | $174.71 | $167.44 | $171.50 | $171.50 | 3,707,619 |
2025-02-24 | $178.39 | $179.32 | $173.55 | $174.19 | $174.19 | 2,548,855 |
2025-02-21 | $186.02 | $186.05 | $176.25 | $176.76 | $176.76 | 3,376,935 |
2025-02-20 | $187.48 | $187.57 | $183.31 | $186.32 | $186.32 | 2,364,206 |
2025-02-19 | $186.18 | $189.07 | $185.71 | $188.75 | $188.75 | 1,804,431 |
2025-02-18 | $187.01 | $187.48 | $184.70 | $187.41 | $187.41 | 1,500,027 |
2025-02-14 | $186.17 | $187.14 | $185.40 | $185.97 | $185.97 | 1,542,806 |
2025-02-13 | $181.56 | $186.41 | $180.40 | $186.14 | $186.14 | 2,325,589 |
2025-02-12 | $176.79 | $181.65 | $176.25 | $180.66 | $180.66 | 2,622,731 |
2025-02-11 | $179.87 | $182.89 | $179.78 | $182.32 | $182.32 | 1,807,924 |
2025-02-10 | $181.29 | $182.62 | $180.12 | $181.94 | $181.94 | 4,471,317 |
2025-02-07 | $183.94 | $185.10 | $177.79 | $178.49 | $178.49 | 3,280,627 |
2025-02-06 | $183.31 | $183.74 | $180.36 | $183.67 | $183.67 | 2,003,261 |
2025-02-05 | $178.70 | $181.96 | $176.83 | $181.82 | $181.82 | 2,030,516 |
2025-02-04 | $176.21 | $180.14 | $175.72 | $179.53 | $179.53 | 2,073,443 |
2025-02-03 | $171.63 | $178.46 | $169.70 | $176.15 | $176.15 | 4,077,324 |
2025-01-31 | $185.20 | $187.38 | $179.26 | $179.98 | $179.98 | 3,513,638 |
2025-01-30 | $182.05 | $184.42 | $179.15 | $183.03 | $183.03 | 2,688,317 |
2025-01-29 | $181.80 | $182.23 | $177.82 | $180.23 | $180.23 | 2,515,257 |
2025-01-28 | $179.17 | $183.39 | $176.25 | $182.52 | $182.52 | 2,542,480 |
2025-01-27 | $173.94 | $178.42 | $173.77 | $178.20 | $178.20 | 3,714,251 |
2025-01-24 | $187.83 | $188.72 | $184.99 | $185.99 | $185.99 | 2,318,373 |
2025-01-23 | $184.33 | $187.90 | $184.10 | $187.83 | $187.83 | 1,996,082 |
2025-01-22 | $184.51 | $186.21 | $184.08 | $184.79 | $184.79 | 2,074,796 |
2025-01-21 | $179.93 | $181.94 | $178.15 | $181.84 | $181.84 | 4,732,484 |
2025-01-17 | $176.63 | $178.73 | $175.42 | $177.11 | $177.11 | 2,967,778 |
2025-01-16 | $174.37 | $174.62 | $171.61 | $172.30 | $172.30 | 2,327,829 |
2025-01-15 | $171.25 | $174.23 | $170.25 | $173.15 | $173.15 | 2,979,958 |
2025-01-14 | $166.20 | $166.74 | $161.14 | $164.22 | $164.22 | 3,542,209 |
2025-01-13 | $158.98 | $164.00 | $158.64 | $163.79 | $163.79 | 3,609,136 |
2025-01-10 | $167.73 | $167.75 | $161.38 | $163.09 | $163.09 | 7,967,485 |
2025-01-08 | $170.39 | $172.00 | $167.36 | $170.97 | $170.97 | 4,246,394 |
2025-01-07 | $178.21 | $178.55 | $168.78 | $170.53 | $170.53 | 4,255,679 |
2025-01-06 | $177.24 | $180.29 | $174.91 | $176.47 | $176.47 | 3,588,021 |
2025-01-03 | $169.73 | $174.05 | $168.76 | $173.37 | $173.37 | 7,668,003 |
2025-01-02 | $171.53 | $173.04 | $163.82 | $167.31 | $167.31 | 5,967,164 |
2024-12-31 | $172.09 | $172.67 | $167.31 | $168.70 | $168.70 | 3,802,477 |
2024-12-30 | $170.43 | $173.80 | $167.30 | $170.74 | $170.74 | 3,726,876 |
2024-12-27 | $179.05 | $179.33 | $172.94 | $176.89 | $176.89 | 4,005,320 |
2024-12-26 | $181.07 | $183.79 | $179.81 | $182.65 | $182.65 | 2,464,593 |
2024-12-24 | $178.07 | $182.75 | $177.57 | $182.64 | $182.64 | 2,183,231 |
2024-12-23 | $173.64 | $177.57 | $170.78 | $177.11 | $177.11 | 7,031,071 |
2024-12-20 | $166.13 | $178.21 | $165.40 | $173.94 | $173.63 | 4,783,801 |
2024-12-19 | $172.88 | $174.36 | $168.18 | $168.37 | $168.07 | 4,161,976 |
2024-12-18 | $184.89 | $187.14 | $168.19 | $168.73 | $168.43 | 4,801,407 |
2024-12-17 | $185.15 | $186.07 | $183.97 | $185.15 | $184.82 | 3,083,059 |
2024-12-16 | $186.92 | $188.56 | $186.19 | $187.65 | $187.31 | 6,451,354 |
2024-12-13 | $187.40 | $188.03 | $184.05 | $185.42 | $185.08 | 2,494,470 |
2024-12-12 | $187.72 | $188.25 | $185.65 | $185.69 | $185.35 | 2,141,934 |
2024-12-11 | $187.10 | $189.52 | $186.77 | $188.64 | $188.30 | 2,438,613 |
2024-12-10 | $186.75 | $187.05 | $183.74 | $184.48 | $184.15 | 2,396,297 |
2024-12-09 | $189.00 | $189.16 | $185.61 | $186.16 | $185.82 | 2,350,161 |
2024-12-06 | $188.82 | $190.34 | $188.42 | $189.22 | $189.22 | 2,718,138 |
2024-12-05 | $189.18 | $189.97 | $187.96 | $188.29 | $188.29 | 2,068,906 |
2024-12-04 | $187.40 | $189.48 | $186.77 | $189.17 | $189.17 | 2,243,176 |
2024-12-03 | $185.41 | $186.11 | $184.43 | $185.86 | $185.86 | 1,916,713 |
2024-12-02 | $185.08 | $186.30 | $184.63 | $185.68 | $185.68 | 2,172,168 |
2024-11-29 | $182.09 | $185.44 | $181.89 | $184.69 | $184.69 | 1,485,676 |
2024-11-27 | $183.02 | $183.45 | $180.08 | $181.42 | $181.42 | 2,578,729 |
2024-11-26 | $181.64 | $183.93 | $180.97 | $183.32 | $183.32 | 2,197,001 |
2024-11-25 | $182.32 | $183.50 | $178.43 | $180.43 | $180.43 | 3,279,776 |
2024-11-22 | $177.13 | $179.35 | $176.68 | $178.74 | $178.74 | 2,961,765 |
2024-11-21 | $177.02 | $178.52 | $171.75 | $177.16 | $177.16 | 4,258,700 |
2024-11-20 | $174.39 | $174.74 | $169.28 | $174.50 | $174.50 | 3,790,845 |
2024-11-19 | $169.50 | $175.08 | $168.91 | $174.48 | $174.48 | 3,473,653 |
2024-11-18 | $170.95 | $173.80 | $170.16 | $172.69 | $172.69 | 2,657,712 |
2024-11-15 | $174.16 | $174.58 | $168.88 | $170.55 | $170.55 | 4,853,742 |
2024-11-14 | $181.15 | $181.62 | $176.96 | $177.55 | $177.55 | 2,691,644 |
2024-11-13 | $181.25 | $182.98 | $179.10 | $181.16 | $181.16 | 2,840,752 |
2024-11-12 | $182.60 | $183.12 | $178.61 | $180.86 | $180.86 | 2,664,080 |
2024-11-11 | $183.66 | $183.96 | $181.10 | $182.70 | $182.70 | 2,620,339 |
2024-11-08 | $180.38 | $183.50 | $180.36 | $182.23 | $182.23 | 2,296,631 |
2024-11-07 | $177.76 | $180.97 | $177.70 | $180.09 | $180.09 | 3,284,345 |
2024-11-06 | $174.47 | $176.78 | $171.19 | $175.98 | $175.98 | 4,871,673 |
2024-11-05 | $158.92 | $163.81 | $158.75 | $163.80 | $163.80 | 2,234,864 |
2024-11-04 | $159.25 | $160.39 | $156.52 | $158.16 | $158.16 | 2,184,860 |
2024-11-01 | $159.41 | $162.99 | $158.84 | $159.18 | $159.18 | 2,965,263 |
2024-10-31 | $163.36 | $163.43 | $157.21 | $157.33 | $157.33 | 4,449,565 |
2024-10-30 | $168.39 | $170.14 | $166.66 | $167.25 | $167.25 | 2,960,487 |
2024-10-29 | $167.21 | $169.80 | $165.95 | $168.79 | $168.79 | 2,111,095 |
2024-10-28 | $169.59 | $169.59 | $167.79 | $168.07 | $168.07 | 2,245,007 |
2024-10-25 | $168.71 | $171.26 | $165.71 | $166.54 | $166.54 | 3,395,444 |
2024-10-24 | $167.54 | $167.55 | $164.62 | $166.83 | $166.83 | 2,580,530 |
2024-10-23 | $168.69 | $169.09 | $162.68 | $165.79 | $165.79 | 4,029,114 |
2024-10-22 | $168.60 | $171.59 | $167.97 | $170.54 | $170.54 | 2,744,709 |
2024-10-21 | $171.16 | $171.99 | $168.26 | $170.97 | $170.97 | 2,997,078 |
2024-10-18 | $171.38 | $172.53 | $170.09 | $171.76 | $171.76 | 1,942,428 |
2024-10-17 | $173.19 | $173.33 | $169.88 | $170.04 | $170.04 | 2,881,393 |
2024-10-16 | $167.87 | $170.50 | $167.15 | $169.95 | $169.95 | 2,130,844 |
2024-10-15 | $172.17 | $172.42 | $166.81 | $167.90 | $167.90 | 2,916,286 |
2024-10-14 | $169.21 | $172.71 | $168.94 | $171.90 | $171.90 | 2,107,264 |
2024-10-11 | $164.82 | $168.48 | $164.72 | $167.77 | $167.77 | 2,558,378 |
2024-10-10 | $164.80 | $166.34 | $163.67 | $165.05 | $165.05 | 3,037,377 |
2024-10-09 | $162.67 | $166.48 | $162.13 | $165.92 | $165.92 | 2,653,153 |
2024-10-08 | $160.37 | $163.14 | $159.66 | $162.64 | $162.64 | 2,280,710 |
2024-10-07 | $161.27 | $161.79 | $157.26 | $158.28 | $158.28 | 3,427,804 |
2024-10-04 | $162.20 | $163.04 | $158.70 | $162.64 | $162.64 | 3,462,834 |
2024-10-03 | $158.19 | $160.21 | $156.60 | $158.51 | $158.51 | 2,641,135 |
2024-10-02 | $158.51 | $160.33 | $156.44 | $159.45 | $159.45 | 2,898,747 |
2024-10-01 | $163.39 | $163.46 | $157.05 | $159.32 | $159.32 | 4,132,180 |
2024-09-30 | $160.95 | $164.31 | $159.02 | $163.95 | $163.95 | 2,972,204 |
2024-09-27 | $163.54 | $164.25 | $161.00 | $161.84 | $161.84 | 2,367,558 |
2024-09-26 | $164.55 | $164.77 | $160.72 | $162.77 | $162.77 | 3,375,153 |
2024-09-25 | $161.79 | $162.43 | $159.92 | $160.78 | $160.78 | 5,808,477 |
2024-09-24 | $161.32 | $162.05 | $158.84 | $161.93 | $161.93 | 2,788,530 |
2024-09-23 | $160.58 | $161.40 | $159.53 | $160.82 | $160.63 | 2,099,487 |
2024-09-20 | $159.38 | $160.62 | $157.13 | $159.55 | $159.36 | 3,322,948 |
2024-09-19 | $160.74 | $162.28 | $158.33 | $160.64 | $160.64 | 3,672,544 |
2024-09-18 | $154.88 | $158.94 | $152.45 | $152.85 | $152.85 | 5,158,341 |
2024-09-17 | $156.05 | $157.25 | $152.47 | $154.38 | $154.38 | 2,924,874 |
2024-09-16 | $153.37 | $154.45 | $151.84 | $154.18 | $154.18 | 5,514,150 |
2024-09-13 | $151.74 | $154.45 | $151.54 | $153.53 | $153.53 | 3,245,445 |
2024-09-12 | $148.11 | $151.63 | $146.32 | $151.35 | $151.35 | 3,888,434 |
2024-09-11 | $143.23 | $148.44 | $136.35 | $147.67 | $147.67 | 5,710,007 |
2024-09-10 | $143.04 | $143.63 | $139.22 | $143.37 | $143.37 | 3,421,016 |
2024-09-09 | $140.25 | $142.53 | $138.72 | $141.58 | $141.58 | 3,600,432 |
2024-09-06 | $144.60 | $145.91 | $136.26 | $137.13 | $137.13 | 6,112,815 |
2024-09-05 | $145.51 | $147.77 | $142.47 | $144.40 | $144.40 | 3,801,328 |
2024-09-04 | $145.00 | $148.37 | $144.41 | $145.48 | $145.48 | 3,720,598 |
2024-09-03 | $153.51 | $153.81 | $144.39 | $146.60 | $146.60 | 10,244,091 |
2024-08-30 | $153.89 | $156.68 | $150.93 | $156.18 | $156.18 | 3,453,618 |
2024-08-29 | $153.74 | $156.47 | $151.15 | $152.16 | $152.16 | 4,573,248 |
2024-08-28 | $154.51 | $154.89 | $149.41 | $152.16 | $152.16 | 3,511,348 |
2024-08-27 | $153.18 | $155.27 | $152.21 | $154.87 | $154.87 | 3,837,345 |
2024-08-26 | $156.27 | $156.86 | $152.84 | $154.29 | $154.29 | 2,804,297 |
2024-08-23 | $153.37 | $156.25 | $151.55 | $155.38 | $155.38 | 4,743,246 |
2024-08-22 | $156.05 | $156.55 | $149.79 | $150.76 | $150.76 | 3,765,162 |
2024-08-21 | $153.77 | $155.72 | $152.39 | $154.51 | $154.51 | 3,040,571 |
2024-08-20 | $153.41 | $154.78 | $151.88 | $152.98 | $152.98 | 2,297,946 |
2024-08-19 | $149.87 | $153.79 | $149.19 | $153.79 | $153.79 | 2,768,093 |
2024-08-16 | $147.26 | $150.12 | $147.12 | $149.48 | $149.48 | 2,597,585 |
2024-08-15 | $145.92 | $148.94 | $145.44 | $148.67 | $148.67 | 3,578,528 |
2024-08-14 | $140.82 | $142.40 | $138.67 | $141.51 | $141.51 | 2,989,263 |
2024-08-13 | $136.09 | $140.35 | $135.89 | $140.13 | $140.13 | 3,235,237 |
2024-08-12 | $134.37 | $135.50 | $131.89 | $133.60 | $133.60 | 3,327,123 |
2024-08-09 | $131.15 | $134.62 | $130.17 | $133.35 | $133.35 | 8,064,991 |
2024-08-08 | $127.07 | $132.33 | $125.60 | $131.82 | $131.82 | 4,320,747 |
2024-08-07 | $130.55 | $132.76 | $122.96 | $123.44 | $123.44 | 10,799,527 |
2024-08-06 | $123.91 | $131.37 | $122.96 | $125.95 | $125.95 | 5,711,200 |
2024-08-05 | $118.26 | $127.35 | $117.29 | $122.74 | $122.74 | 11,316,964 |
2024-08-02 | $136.69 | $137.68 | $131.08 | $134.51 | $134.51 | 10,774,946 |
2024-08-01 | $150.33 | $152.20 | $139.69 | $142.53 | $142.53 | 8,116,250 |
2024-07-31 | $147.48 | $151.08 | $146.43 | $148.71 | $148.71 | 5,787,414 |
2024-07-30 | $145.50 | $146.33 | $139.32 | $142.07 | $142.07 | 4,576,873 |
2024-07-29 | $145.36 | $146.15 | $142.74 | $144.29 | $144.29 | 2,990,242 |
2024-07-26 | $142.45 | $146.27 | $141.84 | $144.04 | $144.04 | 3,872,626 |
2024-07-25 | $141.90 | $146.71 | $138.83 | $139.58 | $139.58 | 5,296,440 |
2024-07-24 | $148.15 | $148.40 | $141.08 | $141.91 | $141.91 | 4,813,535 |
2024-07-23 | $152.92 | $154.76 | $151.88 | $152.21 | $152.21 | 2,358,105 |
2024-07-22 | $151.77 | $153.56 | $150.12 | $153.01 | $153.01 | 2,958,349 |
2024-07-19 | $151.32 | $152.70 | $147.64 | $148.55 | $148.55 | 3,470,966 |
2024-07-18 | $156.60 | $157.43 | $149.88 | $151.73 | $151.73 | 4,144,013 |
2024-07-17 | $157.01 | $158.40 | $155.05 | $155.39 | $155.39 | 3,420,687 |
2024-07-16 | $160.55 | $162.49 | $159.90 | $162.26 | $162.26 | 2,888,422 |
2024-07-15 | $159.89 | $162.27 | $157.85 | $159.45 | $159.45 | 7,172,993 |
2024-07-12 | $156.24 | $161.33 | $155.96 | $158.16 | $158.16 | 3,862,582 |
2024-07-11 | $159.67 | $160.45 | $154.89 | $155.43 | $155.43 | 4,128,380 |
2024-07-10 | $156.07 | $159.92 | $155.82 | $159.55 | $159.55 | 2,631,280 |
2024-07-09 | $155.46 | $156.22 | $154.81 | $155.07 | $155.07 | 2,045,503 |
2024-07-08 | $154.85 | $155.50 | $153.76 | $154.69 | $154.69 | 2,247,532 |
2024-07-05 | $151.82 | $154.55 | $151.26 | $154.21 | $154.21 | 2,321,571 |
2024-07-03 | $149.47 | $152.01 | $149.44 | $151.67 | $151.67 | 5,058,385 |
2024-07-02 | $145.54 | $149.82 | $145.48 | $149.77 | $149.77 | 2,534,634 |
2024-07-01 | $147.17 | $147.35 | $144.64 | $146.99 | $146.99 | 2,699,419 |
2024-06-28 | $148.46 | $151.00 | $145.10 | $146.07 | $146.07 | 3,460,721 |
2024-06-27 | $147.23 | $148.48 | $146.57 | $147.93 | $147.93 | 2,235,048 |
2024-06-26 | $145.90 | $147.95 | $145.34 | $147.43 | $147.43 | 6,059,971 |
2024-06-25 | $146.14 | $147.17 | $144.93 | $146.86 | $146.86 | 2,358,136 |
2024-06-24 | $146.82 | $148.95 | $145.46 | $145.49 | $145.16 | 8,573,375 |
2024-06-21 | $147.02 | $147.97 | $145.85 | $146.74 | $146.40 | 2,273,754 |
2024-06-20 | $149.79 | $150.34 | $146.33 | $147.79 | $147.45 | 3,665,241 |
2024-06-18 | $147.97 | $149.15 | $147.64 | $149.03 | $148.69 | 2,066,268 |
2024-06-17 | $144.02 | $149.08 | $143.60 | $147.95 | $147.95 | 2,838,104 |
2024-06-14 | $143.10 | $144.63 | $142.25 | $144.57 | $144.57 | 6,709,823 |
2024-06-13 | $145.02 | $145.15 | $142.20 | $144.46 | $144.46 | 6,771,993 |
2024-06-12 | $143.85 | $145.77 | $142.80 | $143.57 | $143.57 | 4,086,640 |
2024-06-11 | $138.03 | $140.29 | $136.40 | $140.16 | $140.16 | 2,803,419 |
2024-06-10 | $137.38 | $139.54 | $136.90 | $139.24 | $139.24 | 2,699,048 |
2024-06-07 | $137.80 | $140.29 | $136.90 | $137.97 | $137.97 | 3,538,974 |
2024-06-06 | $138.98 | $139.29 | $137.14 | $138.64 | $138.64 | 2,680,534 |
2024-06-05 | $135.73 | $138.75 | $134.24 | $138.69 | $138.69 | 3,774,221 |
2024-06-04 | $132.61 | $134.59 | $131.39 | $133.94 | $133.94 | 3,825,398 |
2024-06-03 | $134.57 | $134.65 | $129.68 | $133.56 | $133.56 | 4,743,142 |
2024-05-31 | $130.52 | $133.49 | $126.61 | $133.30 | $133.30 | 5,937,844 |
2024-05-30 | $131.37 | $131.87 | $128.98 | $129.98 | $129.98 | 4,330,271 |
2024-05-29 | $132.29 | $133.50 | $132.05 | $132.65 | $132.65 | 6,054,298 |
2024-05-28 | $135.83 | $136.01 | $133.41 | $135.50 | $135.50 | 2,587,098 |
2024-05-24 | $134.05 | $135.83 | $133.28 | $135.23 | $135.23 | 2,688,109 |
2024-05-23 | $138.08 | $138.12 | $131.70 | $132.67 | $132.67 | 4,623,331 |
2024-05-22 | $136.43 | $136.99 | $134.08 | $135.79 | $135.79 | 4,506,253 |
2024-05-21 | $135.41 | $137.16 | $135.28 | $137.00 | $137.00 | 2,329,892 |
2024-05-20 | $135.69 | $137.23 | $135.39 | $136.11 | $136.11 | 2,645,705 |
2024-05-17 | $135.14 | $135.69 | $134.00 | $135.59 | $135.59 | 3,344,402 |
2024-05-16 | $136.03 | $137.30 | $134.97 | $135.07 | $135.07 | 10,316,266 |
2024-05-15 | $133.14 | $136.32 | $132.63 | $136.09 | $136.09 | 3,676,647 |
2024-05-14 | $129.60 | $131.63 | $129.21 | $131.21 | $131.21 | 3,804,910 |
2024-05-13 | $130.76 | $130.82 | $128.63 | $129.57 | $129.57 | 2,517,666 |
2024-05-10 | $130.22 | $130.86 | $128.56 | $129.55 | $129.55 | 3,394,590 |
2024-05-09 | $127.01 | $129.11 | $126.54 | $129.10 | $129.10 | 3,182,101 |
2024-05-08 | $125.58 | $127.38 | $125.47 | $127.03 | $127.03 | 2,878,511 |
2024-05-07 | $127.31 | $128.05 | $126.50 | $127.10 | $127.10 | 7,257,907 |
2024-05-06 | $124.56 | $126.63 | $124.30 | $126.62 | $126.62 | 3,515,150 |
2024-05-03 | $122.77 | $123.64 | $120.94 | $122.86 | $122.86 | 4,857,746 |
2024-05-02 | $117.89 | $119.07 | $114.71 | $118.44 | $118.44 | 4,396,514 |
2024-05-01 | $116.07 | $120.85 | $115.03 | $115.35 | $115.35 | 6,631,090 |
2024-04-30 | $121.27 | $122.00 | $116.54 | $116.62 | $116.62 | 4,999,085 |
2024-04-29 | $122.41 | $122.89 | $120.39 | $122.36 | $122.36 | 3,177,072 |
2024-04-26 | $119.85 | $122.31 | $119.38 | $121.14 | $121.14 | 6,060,542 |
2024-04-25 | $114.79 | $118.42 | $113.60 | $117.84 | $117.84 | 6,755,748 |
2024-04-24 | $120.15 | $120.72 | $117.74 | $119.35 | $119.35 | 10,395,549 |
2024-04-23 | $116.88 | $119.87 | $116.50 | $119.51 | $119.51 | 5,019,696 |
2024-04-22 | $114.21 | $117.31 | $112.57 | $115.45 | $115.45 | 6,315,104 |
2024-04-19 | $115.38 | $116.10 | $111.54 | $112.55 | $112.55 | 11,658,993 |
2024-04-18 | $117.22 | $118.72 | $114.84 | $115.53 | $115.53 | 5,587,927 |
2024-04-17 | $120.26 | $120.36 | $115.36 | $116.35 | $116.35 | 6,666,484 |
2024-04-16 | $119.53 | $120.62 | $117.59 | $118.52 | $118.52 | 5,950,348 |
2024-04-15 | $127.01 | $127.10 | $118.60 | $119.26 | $119.26 | 8,718,511 |
2024-04-12 | $126.57 | $127.63 | $122.59 | $123.84 | $123.84 | 8,850,346 |
2024-04-11 | $127.61 | $130.43 | $124.98 | $129.40 | $129.40 | 5,004,680 |
2024-04-10 | $126.11 | $128.13 | $125.08 | $126.61 | $126.61 | 7,529,392 |
2024-04-09 | $131.48 | $131.67 | $126.84 | $130.52 | $130.52 | 5,349,410 |
2024-04-08 | $130.50 | $131.27 | $129.55 | $130.07 | $130.07 | 6,063,280 |
2024-04-05 | $127.10 | $131.48 | $126.74 | $129.93 | $129.93 | 6,920,275 |
2024-04-04 | $134.03 | $134.30 | $125.87 | $126.18 | $126.18 | 6,955,485 |
2024-04-03 | $129.74 | $132.19 | $129.72 | $131.05 | $131.05 | 4,561,098 |
2024-04-02 | $130.16 | $130.75 | $128.83 | $130.68 | $130.68 | 3,644,087 |
2024-04-01 | $134.54 | $134.95 | $132.33 | $133.35 | $133.35 | 5,616,400 |
2024-03-28 | $134.13 | $135.16 | $133.78 | $134.03 | $134.03 | 3,843,739 |
2024-03-27 | $133.00 | $134.14 | $131.34 | $134.08 | $134.08 | 4,600,468 |
2024-03-26 | $132.87 | $133.09 | $130.68 | $130.81 | $130.81 | 6,567,753 |
2024-03-25 | $131.76 | $132.68 | $131.65 | $131.88 | $131.88 | 5,676,937 |
2024-03-22 | $133.49 | $133.99 | $132.75 | $132.94 | $132.94 | 4,111,749 |
2024-03-21 | $134.67 | $135.20 | $133.51 | $133.69 | $133.69 | 4,330,555 |
2024-03-20 | $129.02 | $132.64 | $128.48 | $132.45 | $132.45 | 6,279,133 |
2024-03-19 | $126.34 | $129.21 | $125.58 | $129.07 | $129.07 | 5,291,804 |
2024-03-18 | $128.17 | $129.24 | $126.98 | $127.29 | $126.90 | 6,188,835 |
2024-03-15 | $125.41 | $126.53 | $124.05 | $125.03 | $124.65 | 6,092,288 |
2024-03-14 | $129.33 | $129.46 | $125.49 | $127.80 | $127.41 | 5,526,225 |
2024-03-13 | $129.55 | $129.71 | $127.62 | $128.71 | $128.32 | 3,677,590 |
2024-03-12 | $126.92 | $129.81 | $125.00 | $129.39 | $129.00 | 6,099,644 |
2024-03-11 | $124.75 | $125.80 | $123.33 | $125.37 | $124.99 | 7,622,817 |
2024-03-08 | $128.57 | $130.60 | $125.29 | $125.73 | $125.73 | 9,774,569 |
2024-03-07 | $126.93 | $128.93 | $126.22 | $128.15 | $128.15 | 5,795,806 |
2024-03-06 | $125.12 | $126.20 | $123.54 | $124.54 | $124.54 | 6,240,698 |
2024-03-05 | $124.94 | $125.32 | $121.00 | $122.70 | $122.70 | 6,741,921 |
2024-03-04 | $126.38 | $127.94 | $126.32 | $126.49 | $126.49 | 4,766,414 |
2024-03-01 | $124.16 | $127.31 | $123.83 | $127.04 | $127.04 | 6,119,134 |
2024-02-29 | $123.55 | $124.74 | $121.57 | $123.43 | $123.43 | 6,900,623 |
2024-02-28 | $121.68 | $122.76 | $121.38 | $122.25 | $122.25 | 3,882,313 |
2024-02-27 | $122.69 | $123.02 | $121.28 | $122.81 | $122.81 | 4,652,390 |
2024-02-26 | $123.88 | $124.22 | $122.12 | $122.23 | $122.23 | 4,292,644 |
2024-02-23 | $124.63 | $125.28 | $123.06 | $123.53 | $123.53 | 6,649,329 |
2024-02-22 | $120.91 | $124.10 | $120.27 | $123.40 | $123.40 | 6,293,336 |
2024-02-21 | $115.02 | $116.39 | $113.73 | $116.25 | $116.25 | 6,547,995 |
2024-02-20 | $116.71 | $117.19 | $114.39 | $115.95 | $115.95 | 6,589,161 |
2024-02-16 | $119.61 | $120.40 | $117.47 | $117.97 | $117.97 | 6,946,900 |
2024-02-15 | $117.99 | $119.99 | $117.59 | $119.82 | $119.82 | 6,601,879 |
2024-02-14 | $116.34 | $117.93 | $114.66 | $117.56 | $117.56 | 6,561,849 |
2024-02-13 | $114.80 | $115.75 | $112.09 | $114.51 | $114.51 | 9,093,510 |
2024-02-12 | $119.65 | $121.26 | $118.93 | $119.42 | $119.42 | 5,474,074 |
2024-02-09 | $118.00 | $119.99 | $117.74 | $119.62 | $119.62 | 5,414,862 |
2024-02-08 | $117.53 | $117.94 | $116.92 | $117.71 | $117.71 | 4,075,724 |
2024-02-07 | $116.36 | $117.93 | $115.74 | $117.57 | $117.57 | 5,542,781 |
2024-02-06 | $114.47 | $115.02 | $113.45 | $114.74 | $114.74 | 6,819,237 |
2024-02-05 | $114.64 | $114.96 | $112.23 | $113.82 | $113.82 | 11,377,302 |
2024-02-02 | $111.91 | $116.30 | $111.68 | $115.11 | $115.11 | 9,527,952 |
2024-02-01 | $108.58 | $111.68 | $108.03 | $111.61 | $111.61 | 15,098,054 |
2024-01-31 | $111.50 | $111.83 | $107.49 | $107.56 | $107.56 | 10,411,483 |
2024-01-30 | $112.88 | $113.61 | $112.57 | $113.14 | $113.14 | 4,861,260 |
2024-01-29 | $110.96 | $113.51 | $110.61 | $113.38 | $113.38 | 5,593,835 |
2024-01-26 | $110.93 | $111.98 | $110.23 | $110.92 | $110.92 | 10,774,921 |
2024-01-25 | $110.95 | $111.48 | $109.51 | $111.32 | $111.32 | 6,089,594 |
2024-01-24 | $111.18 | $111.87 | $109.35 | $109.55 | $109.55 | 7,616,412 |
2024-01-23 | $108.68 | $109.43 | $107.96 | $109.24 | $109.24 | 6,720,797 |
2024-01-22 | $108.71 | $109.56 | $107.92 | $108.35 | $108.35 | 12,762,942 |
2024-01-19 | $104.60 | $107.91 | $104.14 | $107.66 | $107.66 | 10,010,823 |
2024-01-18 | $102.28 | $104.22 | $101.27 | $103.90 | $103.90 | 7,684,364 |
2024-01-17 | $100.96 | $101.62 | $99.72 | $101.32 | $101.32 | 8,442,340 |
2024-01-16 | $103.26 | $104.15 | $101.82 | $103.06 | $103.06 | 13,261,844 |
2024-01-12 | $104.97 | $105.48 | $103.29 | $104.25 | $104.25 | 6,557,121 |
2024-01-11 | $104.87 | $105.22 | $101.38 | $104.08 | $104.08 | 8,716,906 |
2024-01-10 | $102.80 | $104.93 | $102.60 | $104.36 | $104.36 | 9,823,622 |
2024-01-09 | $101.32 | $103.33 | $100.99 | $102.56 | $102.56 | 11,699,843 |
2024-01-08 | $99.22 | $103.23 | $99.15 | $103.10 | $103.10 | 8,596,427 |
2024-01-05 | $98.65 | $100.55 | $98.00 | $98.93 | $98.93 | 10,917,951 |
2024-01-04 | $99.27 | $100.93 | $98.44 | $98.63 | $98.63 | 7,422,255 |
2024-01-03 | $100.70 | $101.20 | $99.25 | $99.63 | $99.63 | 11,632,602 |
2024-01-02 | $101.88 | $102.84 | $100.76 | $102.12 | $102.12 | 8,732,824 |
2023-12-29 | $104.65 | $105.11 | $102.65 | $103.99 | $103.99 | 8,692,584 |
2023-12-28 | $105.01 | $105.48 | $104.65 | $105.00 | $105.00 | 5,232,627 |
2023-12-27 | $104.24 | $105.08 | $103.91 | $105.00 | $105.00 | 7,837,290 |
2023-12-26 | $103.38 | $105.01 | $103.30 | $104.36 | $104.36 | 4,480,062 |
2023-12-22 | $103.28 | $104.26 | $101.88 | $103.14 | $103.14 | 6,531,315 |
2023-12-21 | $101.70 | $102.73 | $100.12 | $102.51 | $102.51 | 8,639,127 |
2023-12-20 | $103.90 | $105.21 | $99.92 | $100.04 | $99.74 | 11,952,545 |
2023-12-19 | $103.08 | $104.60 | $103.00 | $104.53 | $104.22 | 5,381,645 |
2023-12-18 | $102.12 | $103.37 | $101.98 | $102.73 | $102.43 | 7,070,183 |
2023-12-15 | $101.13 | $101.87 | $100.47 | $101.12 | $100.82 | 9,053,451 |
2023-12-14 | $101.89 | $102.68 | $99.79 | $101.55 | $101.25 | 10,281,967 |
2023-12-13 | $96.94 | $100.88 | $96.71 | $100.66 | $100.36 | 10,743,186 |
2023-12-12 | $95.21 | $96.79 | $94.57 | $96.74 | $96.45 | 6,052,030 |
2023-12-11 | $94.24 | $95.56 | $93.91 | $95.47 | $95.19 | 6,082,478 |
2023-12-08 | $92.71 | $94.70 | $92.56 | $94.34 | $94.06 | 9,790,654 |
2023-12-07 | $92.44 | $93.64 | $92.06 | $93.22 | $92.94 | 7,221,849 |
2023-12-06 | $93.68 | $93.71 | $90.96 | $91.20 | $90.93 | 9,123,661 |
2023-12-05 | $91.53 | $92.98 | $91.33 | $92.41 | $92.14 | 10,405,982 |
2023-12-04 | $91.80 | $92.64 | $91.03 | $92.50 | $92.23 | 11,774,994 |
2023-12-01 | $91.96 | $94.31 | $91.59 | $93.92 | $93.92 | 10,621,311 |
2023-11-30 | $91.83 | $92.59 | $90.53 | $92.39 | $92.39 | 10,001,853 |
2023-11-29 | $92.90 | $93.59 | $91.13 | $91.42 | $91.42 | 7,805,946 |
2023-11-28 | $91.05 | $92.40 | $90.72 | $91.58 | $91.58 | 6,739,237 |
2023-11-27 | $91.41 | $91.96 | $91.10 | $91.33 | $91.33 | 6,130,178 |
2023-11-24 | $91.70 | $91.96 | $91.52 | $91.85 | $91.85 | 2,941,195 |
2023-11-22 | $91.71 | $92.57 | $91.08 | $91.76 | $91.76 | 8,070,151 |
2023-11-21 | $90.72 | $91.04 | $90.00 | $90.74 | $90.74 | 12,770,961 |
2023-11-20 | $89.21 | $91.95 | $89.21 | $91.40 | $91.40 | 10,092,832 |
2023-11-17 | $89.05 | $89.76 | $88.51 | $89.53 | $89.53 | 10,781,010 |
2023-11-16 | $88.51 | $89.29 | $87.86 | $89.05 | $89.05 | 8,829,553 |
2023-11-15 | $89.08 | $89.84 | $88.33 | $88.84 | $88.84 | 8,035,400 |
2023-11-14 | $86.97 | $89.06 | $86.80 | $88.29 | $88.29 | 10,930,699 |
2023-11-13 | $82.93 | $84.13 | $82.47 | $83.41 | $83.41 | 10,214,818 |
2023-11-10 | $81.15 | $83.91 | $80.32 | $83.71 | $83.71 | 11,471,216 |
2023-11-09 | $82.63 | $82.64 | $79.78 | $80.02 | $80.02 | 13,341,473 |
2023-11-08 | $82.18 | $82.49 | $80.68 | $82.00 | $82.00 | 9,689,047 |
2023-11-07 | $81.17 | $82.23 | $80.52 | $81.87 | $81.87 | 8,066,257 |
2023-11-06 | $81.08 | $81.46 | $80.09 | $81.20 | $81.20 | 11,053,480 |
2023-11-03 | $79.83 | $81.55 | $79.76 | $80.67 | $80.67 | 13,149,832 |
2023-11-02 | $76.40 | $78.65 | $76.36 | $78.57 | $78.57 | 10,973,963 |
2023-11-01 | $72.54 | $74.78 | $72.26 | $74.34 | $74.34 | 14,963,534 |
2023-10-31 | $71.02 | $72.22 | $70.03 | $72.04 | $72.04 | 14,616,403 |
2023-10-30 | $69.74 | $71.29 | $69.07 | $70.78 | $70.78 | 13,486,524 |
2023-10-27 | $70.10 | $70.30 | $67.60 | $68.33 | $68.33 | 16,908,815 |
2023-10-26 | $71.35 | $71.78 | $68.82 | $69.37 | $69.37 | 13,897,796 |
2023-10-25 | $74.31 | $74.31 | $71.69 | $71.97 | $71.97 | 14,034,254 |
2023-10-24 | $74.69 | $75.85 | $73.71 | $75.25 | $75.25 | 13,914,355 |
2023-10-23 | $73.12 | $75.69 | $72.18 | $73.58 | $73.58 | 17,597,873 |
2023-10-20 | $76.63 | $76.90 | $73.93 | $74.02 | $74.02 | 16,557,456 |
2023-10-19 | $79.36 | $80.40 | $76.51 | $76.91 | $76.91 | 14,782,268 |
2023-10-18 | $81.31 | $81.87 | $78.42 | $79.07 | $79.07 | 14,273,484 |
2023-10-17 | $80.56 | $83.56 | $80.35 | $82.37 | $82.37 | 14,245,708 |
2023-10-16 | $81.18 | $83.03 | $81.03 | $82.43 | $82.43 | 11,148,692 |
2023-10-13 | $82.03 | $82.70 | $79.00 | $79.92 | $79.92 | 13,124,341 |
2023-10-12 | $83.05 | $83.27 | $79.80 | $81.24 | $81.24 | 11,726,280 |
2023-10-11 | $82.40 | $82.92 | $80.98 | $82.80 | $82.80 | 8,294,037 |
2023-10-10 | $80.91 | $83.28 | $80.65 | $81.79 | $81.79 | 9,483,911 |
2023-10-09 | $77.94 | $80.89 | $77.64 | $80.52 | $80.52 | 9,563,564 |
2023-10-06 | $75.00 | $79.91 | $74.24 | $79.02 | $79.02 | 12,329,629 |
2023-10-05 | $76.33 | $76.86 | $74.62 | $76.41 | $76.41 | 8,347,264 |
2023-10-04 | $75.16 | $76.98 | $74.36 | $76.62 | $76.62 | 12,714,519 |
2023-10-03 | $76.83 | $77.71 | $74.17 | $74.93 | $74.93 | 13,343,711 |
2023-10-02 | $77.72 | $78.81 | $76.56 | $78.11 | $78.11 | 13,468,248 |
2023-09-29 | $80.54 | $80.62 | $77.37 | $78.20 | $78.20 | 15,546,097 |
2023-09-28 | $77.25 | $79.78 | $76.84 | $78.87 | $78.87 | 11,895,174 |
2023-09-27 | $78.12 | $78.44 | $75.51 | $77.51 | $77.51 | 14,746,909 |
2023-09-26 | $79.29 | $79.70 | $77.02 | $77.47 | $77.47 | 13,269,799 |
2023-09-25 | $79.36 | $81.11 | $79.14 | $81.08 | $81.08 | 8,551,718 |
2023-09-22 | $81.25 | $82.17 | $79.88 | $80.08 | $80.08 | 10,103,926 |
2023-09-21 | $83.20 | $83.36 | $80.60 | $80.74 | $80.74 | 10,337,695 |
2023-09-20 | $88.13 | $88.41 | $84.89 | $84.96 | $84.96 | 10,040,742 |
2023-09-19 | $87.38 | $87.76 | $85.77 | $87.49 | $87.49 | 7,027,664 |
2023-09-18 | $87.85 | $88.98 | $87.56 | $88.24 | $88.04 | 5,653,784 |
2023-09-15 | $90.44 | $90.58 | $87.80 | $88.07 | $87.87 | 9,077,427 |
2023-09-14 | $90.68 | $91.85 | $89.83 | $91.43 | $91.43 | 5,651,198 |
2023-09-13 | $89.00 | $89.92 | $88.34 | $89.25 | $89.25 | 6,003,118 |
2023-09-12 | $89.49 | $90.45 | $88.56 | $88.91 | $88.91 | 5,367,282 |
2023-09-11 | $90.28 | $90.63 | $89.24 | $90.44 | $90.44 | 5,197,350 |
2023-09-08 | $88.39 | $89.66 | $88.12 | $88.72 | $88.72 | 5,427,644 |
2023-09-07 | $87.34 | $88.79 | $87.12 | $88.33 | $88.33 | 5,910,672 |
2023-09-06 | $90.60 | $90.66 | $87.81 | $89.29 | $89.29 | 6,308,569 |
2023-09-05 | $92.07 | $92.26 | $91.10 | $91.14 | $91.14 | 4,136,844 |
2023-09-01 | $93.62 | $93.88 | $91.44 | $92.37 | $92.37 | 5,485,424 |
2023-08-31 | $92.71 | $93.41 | $91.79 | $91.91 | $91.91 | 5,453,433 |
2023-08-30 | $91.53 | $92.80 | $91.02 | $92.47 | $92.47 | 7,348,847 |
2023-08-29 | $87.45 | $91.47 | $87.33 | $91.27 | $91.27 | 7,596,440 |
2023-08-28 | $87.21 | $87.90 | $86.41 | $87.46 | $87.46 | 5,712,860 |
2023-08-25 | $85.18 | $86.69 | $83.04 | $85.93 | $85.93 | 10,681,420 |
2023-08-24 | $88.82 | $89.14 | $84.14 | $84.22 | $84.22 | 6,831,196 |
2023-08-23 | $85.66 | $88.28 | $85.62 | $87.87 | $87.87 | 6,090,929 |
2023-08-22 | $86.78 | $86.88 | $84.76 | $85.06 | $85.06 | 7,030,738 |
2023-08-21 | $84.76 | $86.28 | $83.49 | $85.84 | $85.84 | 6,650,457 |
2023-08-18 | $82.34 | $84.83 | $82.19 | $84.15 | $84.15 | 8,221,099 |
2023-08-17 | $87.02 | $87.16 | $83.81 | $84.14 | $84.14 | 11,069,245 |
2023-08-16 | $87.84 | $88.90 | $86.16 | $86.25 | $86.25 | 9,315,334 |
2023-08-15 | $90.25 | $90.45 | $87.82 | $88.23 | $88.23 | 8,806,308 |
2023-08-14 | $89.29 | $91.39 | $89.13 | $91.35 | $91.35 | 6,042,756 |
2023-08-11 | $88.88 | $90.57 | $88.53 | $89.94 | $89.94 | 9,366,171 |
2023-08-10 | $91.51 | $93.66 | $89.40 | $90.17 | $90.17 | 15,466,054 |
2023-08-09 | $92.19 | $92.23 | $89.64 | $90.19 | $90.19 | 10,228,387 |
2023-08-08 | $91.61 | $92.29 | $89.84 | $92.04 | $92.04 | 8,697,263 |
2023-08-07 | $92.03 | $93.34 | $91.60 | $93.23 | $93.23 | 6,696,219 |
2023-08-04 | $93.33 | $94.66 | $90.57 | $90.90 | $90.90 | 10,493,676 |
2023-08-03 | $91.73 | $93.41 | $91.29 | $92.24 | $92.24 | 7,641,382 |
2023-08-02 | $95.05 | $95.25 | $92.59 | $93.11 | $93.11 | 9,704,608 |
2023-08-01 | $97.03 | $97.65 | $96.54 | $97.12 | $97.12 | 5,488,954 |
2023-07-31 | $97.78 | $98.28 | $96.92 | $98.09 | $98.09 | 5,720,712 |
2023-07-28 | $96.84 | $98.05 | $96.35 | $97.48 | $97.48 | 8,878,187 |
2023-07-27 | $98.94 | $99.20 | $94.16 | $94.81 | $94.81 | 11,782,901 |
2023-07-26 | $96.10 | $97.70 | $95.41 | $96.83 | $96.83 | 15,197,020 |
2023-07-25 | $95.78 | $97.56 | $95.75 | $96.77 | $96.77 | 6,582,141 |
2023-07-24 | $95.47 | $96.51 | $95.08 | $95.96 | $95.96 | 5,986,483 |
2023-07-21 | $95.86 | $96.01 | $94.74 | $94.77 | $94.77 | 7,187,737 |
2023-07-20 | $96.06 | $96.68 | $94.32 | $94.84 | $94.84 | 10,804,604 |
2023-07-19 | $96.71 | $97.59 | $96.27 | $96.70 | $96.70 | 11,096,784 |
2023-07-18 | $93.91 | $96.62 | $93.62 | $96.16 | $96.16 | 10,023,021 |
2023-07-17 | $93.04 | $94.82 | $93.01 | $94.13 | $94.13 | 7,687,337 |
2023-07-14 | $93.97 | $94.50 | $92.71 | $93.17 | $93.17 | 7,729,147 |
2023-07-13 | $92.41 | $93.94 | $92.18 | $93.36 | $93.36 | 7,872,504 |
2023-07-12 | $91.57 | $92.23 | $90.68 | $91.33 | $91.33 | 20,474,602 |
2023-07-11 | $88.00 | $89.53 | $87.40 | $89.26 | $89.26 | 10,022,689 |
2023-07-10 | $86.65 | $87.68 | $86.33 | $87.53 | $87.53 | 6,371,509 |
2023-07-07 | $86.98 | $89.38 | $86.78 | $86.91 | $86.91 | 8,788,779 |
2023-07-06 | $87.52 | $87.94 | $86.09 | $87.61 | $87.61 | 14,826,954 |
2023-07-05 | $89.10 | $90.32 | $89.10 | $89.87 | $89.87 | 12,400,106 |
2023-07-03 | $89.74 | $90.44 | $89.56 | $90.30 | $90.30 | 3,604,493 |
2023-06-30 | $88.92 | $90.60 | $88.72 | $89.98 | $89.98 | 8,264,595 |
2023-06-29 | $85.73 | $87.11 | $85.52 | $87.04 | $87.04 | 8,989,931 |
2023-06-28 | $85.27 | $86.68 | $84.88 | $86.15 | $86.15 | 14,974,929 |
2023-06-27 | $83.74 | $86.32 | $83.46 | $85.97 | $85.97 | 11,297,558 |
2023-06-26 | $83.94 | $85.08 | $83.10 | $83.23 | $83.23 | 9,601,073 |
2023-06-23 | $84.12 | $85.38 | $83.85 | $84.32 | $84.32 | 8,683,014 |
2023-06-22 | $84.82 | $86.34 | $84.60 | $86.28 | $86.28 | 9,987,214 |
2023-06-21 | $86.17 | $86.67 | $85.08 | $85.51 | $85.51 | 10,555,796 |
2023-06-20 | $87.22 | $87.77 | $85.77 | $87.14 | $86.88 | 6,915,791 |
2023-06-16 | $90.66 | $90.70 | $88.16 | $88.46 | $88.19 | 10,017,371 |
2023-06-15 | $85.76 | $90.22 | $85.70 | $89.40 | $89.40 | 13,865,629 |
2023-06-14 | $86.22 | $87.45 | $84.20 | $86.43 | $86.43 | 20,155,903 |
2023-06-13 | $85.27 | $86.41 | $84.85 | $86.00 | $86.00 | 10,559,712 |
2023-06-12 | $82.75 | $84.41 | $82.31 | $84.34 | $84.34 | 6,531,667 |
2023-06-09 | $82.23 | $83.36 | $81.59 | $82.21 | $82.21 | 8,889,027 |
2023-06-08 | $80.38 | $82.04 | $79.93 | $81.73 | $81.73 | 8,148,082 |
2023-06-07 | $81.45 | $82.14 | $80.14 | $80.47 | $80.47 | 14,289,004 |
2023-06-06 | $80.46 | $81.56 | $80.09 | $81.27 | $81.27 | 7,112,409 |
2023-06-05 | $81.44 | $82.17 | $80.33 | $80.72 | $80.72 | 10,645,554 |
2023-06-02 | $79.37 | $81.70 | $79.04 | $81.25 | $81.25 | 10,481,193 |
2023-06-01 | $75.88 | $78.50 | $75.19 | $77.93 | $77.93 | 11,584,490 |
2023-05-31 | $75.98 | $76.56 | $74.91 | $75.83 | $75.83 | 12,074,747 |
2023-05-30 | $78.13 | $78.43 | $76.31 | $77.08 | $77.08 | 9,094,149 |
2023-05-26 | $74.53 | $77.44 | $74.47 | $77.07 | $77.07 | 13,126,042 |
2023-05-25 | $74.25 | $75.03 | $73.05 | $74.21 | $74.21 | 11,940,252 |
2023-05-24 | $73.14 | $73.32 | $71.75 | $72.43 | $72.43 | 16,363,655 |
2023-05-23 | $75.68 | $76.24 | $73.80 | $74.06 | $74.06 | 8,885,671 |
2023-05-22 | $76.56 | $77.51 | $75.86 | $76.66 | $76.66 | 8,033,742 |
2023-05-19 | $77.42 | $77.71 | $75.86 | $76.60 | $76.60 | 9,511,523 |
2023-05-18 | $74.62 | $77.18 | $74.50 | $76.91 | $76.91 | 11,482,481 |
2023-05-17 | $73.33 | $75.19 | $72.44 | $74.84 | $74.84 | 11,161,213 |
2023-05-16 | $73.09 | $73.60 | $72.23 | $72.25 | $72.25 | 7,032,637 |
2023-05-15 | $73.33 | $73.96 | $72.27 | $73.71 | $73.71 | 8,893,029 |
2023-05-12 | $73.99 | $74.09 | $71.66 | $73.01 | $73.01 | 10,101,005 |
2023-05-11 | $73.28 | $73.51 | $72.20 | $73.33 | $73.33 | 9,695,061 |
2023-05-10 | $74.35 | $74.69 | $71.69 | $73.82 | $73.82 | 16,785,631 |
2023-05-09 | $72.88 | $73.40 | $72.66 | $72.84 | $72.84 | 5,790,967 |
2023-05-08 | $73.87 | $74.05 | $73.02 | $73.80 | $73.80 | 7,587,762 |
2023-05-05 | $71.86 | $74.31 | $71.69 | $73.72 | $73.72 | 10,082,457 |
2023-05-04 | $70.87 | $71.04 | $69.20 | $69.96 | $69.96 | 15,061,691 |
2023-05-03 | $73.28 | $74.61 | $71.36 | $71.47 | $71.47 | 20,785,049 |
2023-05-02 | $75.17 | $75.18 | $71.37 | $73.07 | $73.07 | 13,992,522 |
2023-05-01 | $75.55 | $76.75 | $75.45 | $75.58 | $75.58 | 7,783,327 |
2023-04-28 | $73.49 | $75.87 | $73.44 | $75.87 | $75.87 | 9,534,887 |
2023-04-27 | $71.19 | $74.14 | $71.08 | $73.99 | $73.99 | 12,998,553 |
2023-04-26 | $71.14 | $71.68 | $69.58 | $69.90 | $69.90 | 12,484,672 |
2023-04-25 | $73.25 | $73.52 | $70.76 | $70.83 | $70.83 | 11,346,569 |
2023-04-24 | $73.99 | $74.59 | $73.24 | $74.33 | $74.33 | 7,780,263 |
2023-04-21 | $74.09 | $74.39 | $73.04 | $74.12 | $74.12 | 9,073,644 |
2023-04-20 | $73.65 | $75.01 | $73.14 | $73.99 | $73.99 | 11,843,317 |
2023-04-19 | $74.27 | $75.82 | $74.23 | $75.35 | $75.35 | 11,041,241 |
2023-04-18 | $76.12 | $76.18 | $74.57 | $75.35 | $75.35 | 9,345,650 |
2023-04-17 | $74.37 | $75.29 | $73.68 | $75.25 | $75.25 | 10,200,852 |
2023-04-14 | $74.65 | $75.87 | $73.13 | $74.50 | $74.50 | 11,725,233 |
2023-04-13 | $72.80 | $75.23 | $72.53 | $74.99 | $74.99 | 10,435,038 |
2023-04-12 | $74.27 | $74.42 | $71.91 | $72.26 | $72.26 | 17,729,570 |
2023-04-11 | $73.40 | $73.90 | $72.71 | $73.09 | $73.09 | 8,626,079 |
2023-04-10 | $71.48 | $73.14 | $71.15 | $73.11 | $73.11 | 9,575,830 |
2023-04-06 | $71.64 | $73.04 | $71.03 | $72.86 | $72.86 | 10,565,389 |
2023-04-05 | $72.25 | $72.70 | $71.20 | $72.11 | $72.11 | 11,162,986 |
2023-04-04 | $74.35 | $74.50 | $71.96 | $72.76 | $72.76 | 13,972,721 |
2023-04-03 | $72.87 | $74.21 | $72.63 | $73.95 | $73.95 | 12,177,890 |
2023-03-31 | $70.71 | $73.32 | $70.65 | $73.18 | $73.18 | 10,711,847 |
2023-03-30 | $70.47 | $70.60 | $69.25 | $70.23 | $70.23 | 13,065,229 |
2023-03-29 | $68.38 | $69.23 | $67.76 | $69.11 | $69.11 | 11,417,523 |
2023-03-28 | $66.31 | $66.66 | $65.24 | $66.22 | $66.22 | 10,817,028 |
2023-03-27 | $67.51 | $67.90 | $66.21 | $66.65 | $66.65 | 11,815,153 |
2023-03-24 | $64.42 | $66.38 | $63.17 | $66.31 | $66.31 | 14,094,995 |
2023-03-23 | $66.03 | $68.11 | $63.70 | $65.03 | $65.03 | 18,413,104 |
2023-03-22 | $68.00 | $69.92 | $64.59 | $64.68 | $64.68 | 16,604,239 |
2023-03-21 | $67.29 | $68.36 | $66.42 | $68.09 | $68.09 | 10,938,321 |
2023-03-20 | $64.33 | $66.00 | $63.99 | $65.77 | $65.52 | 14,210,113 |
2023-03-17 | $65.65 | $66.18 | $63.24 | $64.01 | $63.76 | 19,615,077 |
2023-03-16 | $61.85 | $66.47 | $61.57 | $66.30 | $66.05 | 23,884,234 |
2023-03-15 | $61.34 | $63.17 | $60.31 | $63.14 | $62.90 | 31,288,452 |
2023-03-14 | $63.73 | $65.12 | $62.05 | $64.23 | $63.98 | 18,774,205 |
2023-03-13 | $59.61 | $63.70 | $59.06 | $61.29 | $61.06 | 22,789,783 |
2023-03-10 | $64.08 | $65.14 | $60.78 | $61.59 | $61.35 | 28,624,578 |
2023-03-09 | $68.59 | $69.49 | $63.85 | $64.43 | $64.18 | 19,511,766 |
2023-03-08 | $67.96 | $68.63 | $67.03 | $68.21 | $67.95 | 17,279,469 |
2023-03-07 | $71.12 | $71.30 | $67.57 | $67.92 | $67.66 | 18,030,470 |
2023-03-06 | $71.52 | $72.78 | $70.99 | $71.22 | $70.95 | 12,063,170 |
2023-03-03 | $68.80 | $71.21 | $68.41 | $71.01 | $70.74 | 16,509,017 |
2023-03-02 | $65.27 | $68.29 | $65.10 | $67.82 | $67.56 | 16,284,091 |
2023-03-01 | $66.68 | $67.35 | $65.65 | $66.42 | $66.17 | 19,913,774 |
2023-02-28 | $67.65 | $68.67 | $67.08 | $67.13 | $66.87 | 13,500,267 |
2023-02-27 | $69.02 | $69.72 | $67.42 | $67.87 | $67.61 | 12,635,106 |
2023-02-24 | $66.73 | $67.71 | $65.82 | $67.23 | $66.97 | 19,089,686 |
2023-02-23 | $69.99 | $70.32 | $67.25 | $69.49 | $69.22 | 15,793,728 |
2023-02-22 | $68.98 | $69.82 | $67.72 | $68.50 | $68.24 | 22,711,327 |
2023-02-21 | $70.92 | $71.50 | $68.63 | $68.78 | $68.52 | 15,302,865 |
2023-02-17 | $72.62 | $73.34 | $71.46 | $73.20 | $72.92 | 11,919,361 |
2023-02-16 | $74.13 | $76.42 | $73.75 | $73.85 | $73.57 | 16,007,718 |
2023-02-15 | $75.07 | $77.13 | $74.58 | $77.06 | $76.76 | 14,495,631 |
2023-02-14 | $75.56 | $77.69 | $74.04 | $76.34 | $76.05 | 18,701,968 |
2023-02-13 | $74.26 | $76.54 | $73.97 | $76.45 | $76.16 | 10,826,682 |
2023-02-10 | $72.72 | $74.12 | $72.26 | $73.86 | $73.58 | 10,542,363 |
2023-02-09 | $77.49 | $77.56 | $72.71 | $73.46 | $73.18 | 13,055,238 |
2023-02-08 | $76.85 | $77.63 | $75.05 | $75.50 | $75.21 | 14,326,299 |
2023-02-07 | $74.54 | $78.73 | $73.83 | $78.00 | $77.70 | 15,933,111 |
2023-02-06 | $75.04 | $75.90 | $74.12 | $75.15 | $74.86 | 9,206,881 |
2023-02-03 | $76.13 | $79.17 | $75.80 | $76.53 | $76.24 | 13,377,329 |
2023-02-02 | $77.99 | $79.92 | $76.92 | $79.03 | $78.73 | 16,604,576 |
2023-02-01 | $72.80 | $77.39 | $71.23 | $75.82 | $75.53 | 17,770,371 |
2023-01-31 | $70.66 | $73.49 | $70.46 | $73.45 | $73.17 | 10,904,787 |
2023-01-30 | $71.59 | $72.86 | $70.24 | $70.42 | $70.15 | 11,013,739 |
2023-01-27 | $72.09 | $74.51 | $71.97 | $73.14 | $72.86 | 13,196,426 |
2023-01-26 | $71.86 | $72.79 | $70.24 | $72.65 | $72.37 | 13,947,210 |
2023-01-25 | $68.10 | $70.63 | $66.86 | $70.47 | $70.20 | 16,059,083 |
2023-01-24 | $69.71 | $70.88 | $69.02 | $70.37 | $70.10 | 9,483,268 |
2023-01-23 | $68.58 | $71.66 | $68.08 | $70.59 | $70.32 | 11,032,844 |
2023-01-20 | $65.33 | $68.27 | $64.44 | $68.13 | $67.87 | 9,568,907 |
2023-01-19 | $64.96 | $65.85 | $63.93 | $64.67 | $64.42 | 14,128,534 |
2023-01-18 | $70.04 | $70.63 | $66.02 | $66.12 | $65.87 | 16,848,466 |
2023-01-17 | $69.80 | $70.69 | $69.03 | $69.42 | $69.15 | 9,122,842 |
2023-01-13 | $67.26 | $70.12 | $67.12 | $69.78 | $69.51 | 11,262,017 |
2023-01-12 | $68.91 | $69.86 | $66.73 | $69.06 | $68.80 | 18,862,000 |
2023-01-11 | $66.71 | $68.42 | $66.28 | $68.38 | $68.12 | 12,485,939 |
2023-01-10 | $64.21 | $65.92 | $63.72 | $65.88 | $65.63 | 11,130,714 |
2023-01-09 | $65.80 | $67.45 | $64.44 | $64.56 | $64.31 | 11,824,167 |
2023-01-06 | $62.05 | $65.22 | $60.53 | $64.64 | $64.39 | 18,489,867 |
2023-01-05 | $61.69 | $61.74 | $60.25 | $60.53 | $60.30 | 15,680,854 |
2023-01-04 | $62.44 | $63.75 | $60.90 | $62.71 | $62.47 | 17,139,393 |
2023-01-03 | $63.03 | $64.04 | $59.88 | $61.36 | $61.12 | 18,048,472 |
2022-12-30 | $61.23 | $62.15 | $60.16 | $62.11 | $61.87 | 11,174,439 |
2022-12-29 | $60.87 | $63.10 | $60.62 | $62.61 | $62.37 | 12,007,039 |
2022-12-28 | $61.77 | $62.76 | $59.42 | $59.53 | $59.30 | 14,031,156 |
2022-12-27 | $62.50 | $62.67 | $60.95 | $61.82 | $61.58 | 9,214,380 |
2022-12-23 | $61.02 | $62.63 | $60.20 | $62.53 | $62.29 | 12,906,431 |
2022-12-22 | $62.72 | $62.89 | $58.61 | $61.60 | $61.36 | 22,328,189 |
2022-12-21 | $62.92 | $64.93 | $62.62 | $64.36 | $64.11 | 15,715,808 |
2022-12-20 | $60.97 | $62.42 | $60.32 | $61.61 | $61.37 | 14,690,996 |
2022-12-19 | $63.24 | $63.37 | $60.64 | $61.52 | $61.16 | 12,163,317 |
2022-12-16 | $64.11 | $64.79 | $62.00 | $63.10 | $62.73 | 16,196,225 |
2022-12-15 | $67.99 | $68.47 | $64.56 | $65.49 | $65.11 | 17,687,871 |
2022-12-14 | $71.90 | $74.11 | $69.05 | $70.74 | $70.33 | 17,011,797 |
2022-12-13 | $76.57 | $76.63 | $70.60 | $72.09 | $71.67 | 22,673,517 |
2022-12-12 | $68.03 | $70.54 | $67.68 | $70.50 | $70.09 | 8,340,421 |
2022-12-09 | $68.50 | $69.90 | $67.58 | $67.66 | $67.27 | 10,681,054 |
2022-12-08 | $68.65 | $69.80 | $67.79 | $69.23 | $68.83 | 16,590,175 |
2022-12-07 | $67.52 | $68.95 | $67.05 | $67.63 | $67.24 | 16,501,522 |
2022-12-06 | $71.01 | $71.33 | $66.87 | $68.07 | $67.67 | 14,167,653 |
2022-12-05 | $73.60 | $74.12 | $70.35 | $71.15 | $70.74 | 12,565,169 |
2022-12-02 | $72.59 | $75.74 | $72.56 | $75.19 | $74.75 | 13,710,864 |
2022-12-01 | $76.37 | $77.02 | $74.06 | $75.55 | $75.11 | 13,780,688 |
2022-11-30 | $69.31 | $75.67 | $68.26 | $75.59 | $75.15 | 15,591,653 |
2022-11-29 | $69.62 | $70.28 | $68.18 | $69.21 | $68.81 | 10,442,082 |
2022-11-28 | $71.30 | $72.24 | $69.13 | $69.60 | $69.19 | 9,527,460 |
2022-11-25 | $72.83 | $73.41 | $72.67 | $73.08 | $72.65 | 3,990,668 |
2022-11-23 | $71.65 | $73.45 | $71.51 | $73.13 | $72.70 | 12,872,535 |
2022-11-22 | $70.06 | $71.96 | $69.35 | $71.88 | $71.46 | 11,029,391 |
2022-11-21 | $69.14 | $69.73 | $68.04 | $69.09 | $68.69 | 8,489,231 |
2022-11-18 | $70.78 | $70.81 | $68.29 | $69.92 | $69.51 | 12,012,092 |
2022-11-17 | $66.97 | $69.34 | $66.80 | $68.96 | $68.56 | 13,413,551 |
2022-11-16 | $70.40 | $70.88 | $69.29 | $69.70 | $69.29 | 13,779,639 |
2022-11-15 | $72.66 | $73.30 | $69.18 | $71.30 | $70.88 | 18,633,589 |
2022-11-14 | $70.35 | $72.25 | $69.38 | $69.54 | $69.13 | 11,720,608 |
2022-11-11 | $69.85 | $71.82 | $68.77 | $71.39 | $71.39 | 16,488,151 |
2022-11-10 | $66.20 | $69.54 | $65.06 | $69.34 | $69.34 | 18,469,402 |
2022-11-09 | $62.44 | $63.07 | $59.31 | $59.60 | $59.60 | 14,644,955 |
2022-11-08 | $63.07 | $65.06 | $61.41 | $63.54 | $63.54 | 17,112,936 |
2022-11-07 | $61.43 | $62.82 | $60.39 | $62.52 | $62.52 | 10,806,729 |
2022-11-04 | $61.10 | $61.99 | $57.79 | $60.77 | $60.77 | 20,630,662 |
2022-11-03 | $58.55 | $59.84 | $57.23 | $58.28 | $58.28 | 15,490,299 |
2022-11-02 | $64.78 | $67.21 | $60.15 | $60.22 | $60.22 | 20,956,858 |
2022-11-01 | $67.99 | $68.11 | $64.50 | $65.14 | $65.14 | 13,013,136 |
2022-10-31 | $66.10 | $67.14 | $65.49 | $66.00 | $66.00 | 13,927,865 |
2022-10-28 | $62.92 | $67.72 | $62.84 | $67.46 | $67.46 | 16,617,312 |
2022-10-27 | $64.58 | $65.55 | $62.69 | $63.01 | $63.01 | 14,103,668 |
2022-10-26 | $63.88 | $66.92 | $63.72 | $64.08 | $64.08 | 19,561,084 |
2022-10-25 | $62.53 | $65.73 | $62.50 | $65.58 | $65.58 | 18,653,971 |
2022-10-24 | $61.13 | $63.16 | $59.77 | $62.57 | $62.57 | 19,565,668 |
2022-10-21 | $56.16 | $60.61 | $55.41 | $60.34 | $60.34 | 19,980,663 |
2022-10-20 | $57.52 | $59.70 | $55.90 | $56.32 | $56.32 | 15,314,180 |
2022-10-19 | $57.98 | $59.37 | $56.36 | $57.83 | $57.83 | 16,294,449 |
2022-10-18 | $60.92 | $61.04 | $57.36 | $58.99 | $58.99 | 25,395,863 |
2022-10-17 | $55.82 | $57.55 | $55.78 | $57.00 | $57.00 | 13,425,042 |
2022-10-14 | $58.06 | $58.86 | $52.68 | $52.98 | $52.98 | 18,814,598 |
2022-10-13 | $49.49 | $57.57 | $48.97 | $56.85 | $56.85 | 25,478,865 |
2022-10-12 | $53.47 | $54.19 | $52.63 | $52.77 | $52.77 | 12,665,248 |
2022-10-11 | $53.52 | $55.67 | $52.35 | $53.28 | $53.28 | 18,223,066 |
2022-10-10 | $56.14 | $56.25 | $53.24 | $54.42 | $54.42 | 15,982,995 |
2022-10-07 | $58.61 | $58.79 | $54.71 | $55.63 | $55.63 | 16,758,118 |
2022-10-06 | $61.95 | $63.49 | $60.44 | $60.71 | $60.71 | 15,517,862 |
2022-10-05 | $60.83 | $63.88 | $59.62 | $62.66 | $62.66 | 20,527,673 |
2022-10-04 | $60.48 | $63.17 | $60.47 | $63.08 | $63.08 | 16,015,997 |
2022-10-03 | $55.37 | $58.67 | $54.46 | $57.76 | $57.76 | 16,506,753 |
2022-09-30 | $55.75 | $57.60 | $53.52 | $53.58 | $53.58 | 19,868,553 |
2022-09-29 | $58.17 | $58.30 | $54.70 | $56.17 | $56.17 | 19,694,367 |
2022-09-28 | $57.09 | $60.80 | $56.27 | $59.95 | $59.95 | 19,484,019 |
2022-09-27 | $58.93 | $59.96 | $55.48 | $56.69 | $56.69 | 20,382,880 |
2022-09-26 | $58.10 | $59.93 | $56.49 | $57.12 | $57.12 | 17,961,517 |
2022-09-23 | $60.20 | $60.20 | $56.56 | $58.89 | $58.89 | 17,195,914 |
2022-09-22 | $63.21 | $63.76 | $61.63 | $62.02 | $62.02 | 13,314,330 |
2022-09-21 | $68.25 | $69.91 | $63.65 | $63.67 | $63.67 | 15,241,552 |
2022-09-20 | $67.69 | $68.25 | $65.64 | $67.21 | $67.21 | 10,867,950 |
2022-09-19 | $66.23 | $69.59 | $66.22 | $69.55 | $69.55 | 8,042,921 |
2022-09-16 | $67.21 | $68.38 | $66.16 | $67.97 | $67.97 | 12,083,867 |
2022-09-15 | $71.19 | $72.85 | $68.90 | $69.68 | $69.68 | 12,230,576 |
2022-09-14 | $72.05 | $72.99 | $70.25 | $72.16 | $72.16 | 7,029,452 |
2022-09-13 | $76.55 | $77.32 | $70.63 | $71.42 | $71.42 | 11,152,809 |
2022-09-12 | $80.78 | $82.52 | $80.60 | $82.03 | $82.03 | 7,788,157 |
2022-09-09 | $77.36 | $80.02 | $77.15 | $79.49 | $79.49 | 8,487,884 |
2022-09-08 | $73.13 | $76.26 | $72.46 | $76.00 | $76.00 | 11,296,903 |
2022-09-07 | $70.54 | $74.99 | $70.45 | $74.52 | $74.52 | 10,334,556 |
2022-09-06 | $72.05 | $72.60 | $69.47 | $70.71 | $70.71 | 11,923,902 |
2022-09-02 | $76.12 | $76.87 | $70.50 | $71.52 | $71.52 | 12,264,019 |
2022-09-01 | $71.97 | $74.15 | $70.40 | $73.97 | $73.97 | 11,599,792 |
2022-08-31 | $75.99 | $76.73 | $73.22 | $73.22 | $73.22 | 9,523,793 |
2022-08-30 | $78.33 | $78.43 | $73.75 | $75.01 | $75.01 | 10,544,774 |
2022-08-29 | $77.37 | $79.48 | $76.75 | $77.62 | $77.62 | 7,994,034 |
2022-08-26 | $88.12 | $88.44 | $79.18 | $79.22 | $79.22 | 11,030,458 |
2022-08-25 | $85.55 | $88.22 | $84.88 | $88.15 | $88.15 | 6,901,870 |
2022-08-24 | $83.69 | $85.51 | $83.23 | $84.59 | $84.59 | 6,041,847 |
2022-08-23 | $84.16 | $85.72 | $83.49 | $83.85 | $83.85 | 5,783,024 |
2022-08-22 | $86.90 | $86.95 | $83.87 | $84.49 | $84.49 | 8,334,262 |
2022-08-19 | $92.02 | $92.18 | $89.53 | $90.08 | $90.08 | 8,116,027 |
2022-08-18 | $93.23 | $94.43 | $92.40 | $93.93 | $93.93 | 5,583,165 |
2022-08-17 | $92.70 | $95.08 | $91.77 | $93.23 | $93.23 | 8,655,676 |
2022-08-16 | $93.92 | $96.55 | $93.34 | $95.21 | $95.21 | 8,066,785 |
2022-08-15 | $91.98 | $95.01 | $91.93 | $94.66 | $94.66 | 7,073,530 |
2022-08-12 | $90.30 | $93.58 | $89.67 | $93.47 | $93.47 | 6,495,142 |
2022-08-11 | $90.95 | $92.21 | $88.56 | $89.06 | $89.06 | 7,822,488 |
2022-08-10 | $88.29 | $89.18 | $87.09 | $89.03 | $89.03 | 8,169,316 |
2022-08-09 | $84.34 | $84.66 | $83.10 | $83.80 | $83.80 | 5,581,101 |
2022-08-08 | $86.21 | $87.70 | $84.11 | $84.87 | $84.87 | 6,551,551 |
2022-08-05 | $82.80 | $85.56 | $82.74 | $85.06 | $85.06 | 7,612,197 |
2022-08-04 | $85.75 | $86.19 | $84.55 | $85.58 | $85.58 | 6,793,768 |
2022-08-03 | $83.28 | $86.56 | $83.13 | $85.82 | $85.82 | 7,349,152 |
2022-08-02 | $82.61 | $84.99 | $81.19 | $82.00 | $82.00 | 7,797,403 |
2022-08-01 | $82.63 | $85.25 | $82.18 | $83.66 | $83.66 | 9,870,575 |
2022-07-29 | $81.76 | $85.01 | $81.28 | $84.47 | $84.47 | 9,893,866 |
2022-07-28 | $78.44 | $81.30 | $76.26 | $80.83 | $80.83 | 12,277,232 |
2022-07-27 | $74.27 | $78.98 | $74.09 | $77.97 | $77.97 | 9,784,296 |
2022-07-26 | $74.04 | $74.15 | $71.81 | $72.34 | $72.34 | 11,276,569 |
2022-07-25 | $75.11 | $75.53 | $73.67 | $74.98 | $74.98 | 9,424,147 |
2022-07-22 | $76.96 | $77.69 | $73.40 | $74.80 | $74.80 | 8,868,061 |
2022-07-21 | $74.27 | $76.93 | $72.86 | $76.87 | $76.87 | 8,852,768 |
2022-07-20 | $73.33 | $75.49 | $72.57 | $74.62 | $74.62 | 12,396,044 |
2022-07-19 | $69.94 | $73.57 | $69.60 | $73.23 | $73.23 | 10,098,496 |
2022-07-18 | $71.20 | $71.63 | $67.07 | $67.83 | $67.83 | 8,194,952 |
2022-07-15 | $68.20 | $69.57 | $67.09 | $69.54 | $69.54 | 9,905,517 |
2022-07-14 | $63.57 | $66.10 | $62.16 | $65.75 | $65.75 | 12,825,335 |
2022-07-13 | $64.29 | $67.89 | $64.03 | $66.24 | $66.24 | 11,907,849 |
2022-07-12 | $68.87 | $70.21 | $66.34 | $67.39 | $67.39 | 8,034,008 |
2022-07-11 | $70.09 | $70.63 | $68.78 | $69.22 | $69.22 | 6,939,984 |
2022-07-08 | $70.86 | $72.73 | $69.98 | $71.63 | $71.63 | 10,610,017 |
2022-07-07 | $69.78 | $72.29 | $69.78 | $71.82 | $71.82 | 8,082,132 |
2022-07-06 | $68.15 | $70.17 | $66.83 | $68.79 | $68.79 | 10,819,891 |
2022-07-05 | $64.83 | $68.11 | $63.26 | $68.06 | $68.06 | 11,532,802 |
2022-07-01 | $65.25 | $67.95 | $63.84 | $67.67 | $67.67 | 10,493,055 |
2022-06-30 | $65.18 | $67.46 | $63.15 | $65.59 | $65.59 | 12,643,503 |
2022-06-29 | $67.84 | $68.35 | $66.30 | $67.38 | $67.38 | 9,291,669 |
2022-06-28 | $72.78 | $74.44 | $67.43 | $67.59 | $67.59 | 14,760,928 |
2022-06-27 | $73.29 | $73.45 | $71.26 | $71.94 | $71.94 | 8,297,859 |
2022-06-24 | $68.22 | $72.73 | $68.15 | $72.69 | $72.69 | 9,277,991 |
2022-06-23 | $65.72 | $66.83 | $63.76 | $66.39 | $66.39 | 11,447,999 |
2022-06-22 | $62.58 | $66.79 | $62.33 | $64.52 | $64.52 | 10,063,077 |
2022-06-21 | $63.41 | $65.71 | $63.37 | $64.92 | $64.84 | 8,899,080 |
2022-06-17 | $60.27 | $62.15 | $58.59 | $60.47 | $60.40 | 12,106,730 |
2022-06-16 | $62.11 | $62.31 | $58.70 | $60.24 | $60.17 | 12,441,680 |
2022-06-15 | $65.79 | $69.12 | $63.07 | $66.65 | $66.57 | 13,417,521 |
2022-06-14 | $65.53 | $66.15 | $62.28 | $64.03 | $63.95 | 12,747,545 |
2022-06-13 | $67.32 | $68.40 | $63.61 | $64.64 | $64.56 | 13,407,375 |
2022-06-10 | $75.98 | $76.50 | $72.87 | $72.96 | $72.87 | 10,201,783 |
2022-06-09 | $84.85 | $86.36 | $79.87 | $79.94 | $79.84 | 9,555,424 |
2022-06-08 | $87.80 | $89.02 | $85.53 | $86.08 | $85.98 | 6,714,378 |
2022-06-07 | $84.18 | $89.28 | $83.85 | $88.95 | $88.84 | 6,904,439 |
2022-06-06 | $88.40 | $89.54 | $85.73 | $86.44 | $86.34 | 7,023,035 |
2022-06-03 | $86.95 | $88.00 | $85.07 | $85.75 | $85.65 | 8,448,823 |
2022-06-02 | $85.25 | $90.22 | $83.72 | $90.14 | $90.03 | 9,263,357 |
2022-06-01 | $88.88 | $89.56 | $83.64 | $85.37 | $85.27 | 12,219,174 |
2022-05-31 | $87.82 | $89.73 | $85.60 | $87.45 | $87.34 | 9,368,137 |
2022-05-27 | $84.49 | $89.06 | $84.36 | $89.01 | $88.90 | 9,095,767 |
2022-05-26 | $78.99 | $83.92 | $78.88 | $82.84 | $82.74 | 10,289,911 |
2022-05-25 | $75.25 | $79.42 | $75.04 | $78.28 | $78.19 | 9,618,607 |
2022-05-24 | $75.40 | $76.94 | $72.11 | $76.21 | $76.12 | 10,000,162 |
2022-05-23 | $75.69 | $78.44 | $74.27 | $77.97 | $77.88 | 8,728,100 |
2022-05-20 | $75.93 | $76.24 | $68.68 | $73.85 | $73.76 | 14,309,579 |
2022-05-19 | $73.19 | $76.45 | $72.43 | $73.71 | $73.62 | 12,067,563 |
2022-05-18 | $82.49 | $82.66 | $74.37 | $75.23 | $75.14 | 11,188,000 |
2022-05-17 | $84.44 | $85.65 | $82.07 | $85.42 | $85.32 | 9,367,449 |
2022-05-16 | $80.52 | $82.93 | $79.04 | $80.59 | $80.49 | 9,002,870 |
2022-05-13 | $78.64 | $82.41 | $78.00 | $81.46 | $81.36 | 12,191,819 |
2022-05-12 | $74.39 | $78.11 | $71.93 | $76.09 | $76.00 | 15,103,630 |
2022-05-11 | $79.57 | $83.18 | $75.89 | $76.40 | $76.31 | 14,137,767 |
2022-05-10 | $83.50 | $84.39 | $77.65 | $80.14 | $80.04 | 13,279,602 |
2022-05-09 | $84.14 | $84.94 | $78.63 | $79.72 | $79.62 | 12,736,066 |
2022-05-06 | $88.01 | $90.40 | $84.50 | $88.23 | $88.12 | 13,026,495 |
2022-05-05 | $97.28 | $97.37 | $86.73 | $89.73 | $89.62 | 17,335,807 |
2022-05-04 | $92.56 | $100.88 | $90.30 | $100.43 | $100.31 | 15,104,916 |
2022-05-03 | $91.16 | $93.75 | $90.09 | $92.09 | $91.98 | 11,027,865 |
2022-05-02 | $89.26 | $91.77 | $84.71 | $90.81 | $90.70 | 13,005,508 |
2022-04-29 | $97.45 | $99.00 | $88.71 | $89.34 | $89.23 | 12,550,552 |
2022-04-28 | $96.78 | $101.60 | $93.54 | $100.38 | $100.26 | 10,951,094 |
2022-04-27 | $93.27 | $97.07 | $91.81 | $93.36 | $93.25 | 10,594,942 |
2022-04-26 | $99.51 | $99.55 | $92.50 | $92.53 | $92.42 | 11,306,131 |
2022-04-25 | $97.93 | $101.47 | $94.56 | $101.30 | $101.18 | 12,037,536 |
2022-04-22 | $107.62 | $107.94 | $99.20 | $99.69 | $99.57 | 10,642,282 |
2022-04-21 | $116.63 | $117.77 | $107.86 | $108.61 | $108.48 | 8,543,611 |
2022-04-20 | $115.37 | $115.90 | $112.74 | $113.69 | $113.55 | 8,678,296 |
2022-04-19 | $108.60 | $114.52 | $108.48 | $113.91 | $113.77 | 7,687,735 |
2022-04-18 | $107.86 | $110.03 | $106.94 | $108.71 | $108.58 | 6,748,250 |
2022-04-14 | $112.99 | $113.87 | $108.48 | $108.65 | $108.52 | 6,975,141 |
2022-04-13 | $108.83 | $113.37 | $108.74 | $112.80 | $112.66 | 7,047,495 |
2022-04-12 | $112.69 | $114.67 | $107.85 | $109.13 | $109.00 | 9,118,889 |
2022-04-11 | $113.58 | $114.28 | $109.91 | $110.32 | $110.19 | 6,388,442 |
2022-04-08 | $116.61 | $118.66 | $115.05 | $116.41 | $116.27 | 6,495,311 |
2022-04-07 | $114.76 | $118.74 | $113.18 | $117.26 | $117.12 | 7,267,225 |
2022-04-06 | $115.83 | $117.43 | $113.07 | $115.62 | $115.48 | 9,206,704 |
2022-04-05 | $122.52 | $124.61 | $118.15 | $119.23 | $119.09 | 6,012,117 |
2022-04-04 | $120.83 | $123.89 | $120.15 | $123.53 | $123.38 | 4,653,647 |
2022-04-01 | $121.01 | $121.09 | $117.70 | $120.58 | $120.44 | 6,850,490 |
2022-03-31 | $124.86 | $125.54 | $119.63 | $119.80 | $119.66 | 6,692,718 |
2022-03-30 | $126.85 | $127.56 | $123.64 | $125.54 | $125.39 | 5,336,030 |
2022-03-29 | $126.65 | $128.30 | $124.36 | $127.82 | $127.67 | 7,236,091 |
2022-03-28 | $120.19 | $123.31 | $118.65 | $123.25 | $123.10 | 7,393,215 |
2022-03-25 | $119.50 | $120.97 | $117.37 | $120.63 | $120.49 | 5,707,627 |
2022-03-24 | $115.43 | $119.00 | $114.61 | $119.00 | $118.86 | 4,491,331 |
2022-03-23 | $116.37 | $117.58 | $113.83 | $113.90 | $113.76 | 5,069,641 |
2022-03-22 | $115.62 | $119.20 | $115.60 | $118.37 | $118.23 | 6,451,818 |
2022-03-21 | $114.59 | $116.04 | $111.58 | $114.47 | $114.33 | 7,419,366 |
2022-03-18 | $109.68 | $114.79 | $109.05 | $114.39 | $114.25 | 5,992,935 |
2022-03-17 | $105.38 | $110.95 | $105.11 | $110.85 | $110.72 | 7,506,103 |
2022-03-16 | $102.91 | $107.00 | $99.27 | $107.00 | $106.87 | 10,438,110 |
2022-03-15 | $95.86 | $100.67 | $94.97 | $100.11 | $99.99 | 7,708,645 |
2022-03-14 | $96.77 | $99.20 | $93.17 | $94.07 | $93.96 | 7,247,963 |
2022-03-11 | $101.86 | $102.26 | $95.75 | $96.17 | $96.05 | 9,597,486 |
2022-03-10 | $97.86 | $100.62 | $96.40 | $100.03 | $99.91 | 8,077,630 |
2022-03-09 | $99.86 | $102.75 | $98.25 | $101.23 | $101.11 | 8,842,842 |
2022-03-08 | $96.08 | $101.32 | $93.01 | $93.76 | $93.65 | 16,802,421 |
2022-03-07 | $104.88 | $105.06 | $95.96 | $96.06 | $95.94 | 13,056,894 |
2022-03-04 | $105.01 | $106.22 | $102.12 | $105.27 | $105.14 | 11,253,390 |
2022-03-03 | $111.54 | $112.03 | $106.59 | $107.90 | $107.77 | 11,707,610 |
2022-03-02 | $105.66 | $110.86 | $105.04 | $109.70 | $109.57 | 12,709,153 |
2022-03-01 | $107.88 | $109.29 | $101.82 | $104.00 | $103.88 | 10,813,964 |
2022-02-28 | $105.63 | $110.10 | $104.42 | $108.78 | $108.65 | 10,903,564 |
2022-02-25 | $103.90 | $109.79 | $102.61 | $109.62 | $109.49 | 11,338,245 |
2022-02-24 | $90.75 | $103.24 | $90.54 | $102.92 | $102.80 | 18,091,368 |
2022-02-23 | $106.26 | $106.79 | $98.05 | $98.32 | $98.20 | 15,103,986 |
2022-02-22 | $105.78 | $108.45 | $101.29 | $104.19 | $104.06 | 11,630,033 |
2022-02-18 | $109.95 | $110.87 | $105.70 | $107.44 | $107.31 | 9,125,307 |
2022-02-17 | $114.48 | $114.97 | $109.18 | $109.69 | $109.56 | 8,353,059 |
2022-02-16 | $115.06 | $118.33 | $113.52 | $117.26 | $117.12 | 7,696,988 |
2022-02-15 | $115.02 | $116.92 | $114.57 | $116.74 | $116.60 | 9,746,146 |
2022-02-14 | $112.11 | $113.38 | $108.64 | $111.59 | $111.46 | 12,200,097 |
2022-02-11 | $119.67 | $121.43 | $111.35 | $112.56 | $112.42 | 12,697,825 |
2022-02-10 | $121.31 | $126.59 | $117.88 | $119.82 | $119.68 | 11,558,906 |
2022-02-09 | $124.56 | $126.67 | $124.42 | $126.37 | $126.22 | 9,299,421 |
2022-02-08 | $117.78 | $121.92 | $116.62 | $121.24 | $121.09 | 8,663,955 |
2022-02-07 | $120.02 | $121.21 | $117.10 | $118.24 | $118.10 | 7,321,554 |
2022-02-04 | $117.52 | $122.60 | $115.54 | $119.45 | $119.31 | 8,459,883 |
2022-02-03 | $121.38 | $123.06 | $117.02 | $117.68 | $117.54 | 8,857,867 |
2022-02-02 | $125.17 | $127.34 | $123.17 | $126.76 | $126.61 | 10,222,706 |
2022-02-01 | $121.35 | $123.64 | $118.29 | $123.29 | $123.14 | 7,107,170 |
2022-01-31 | $113.97 | $120.97 | $112.87 | $120.75 | $120.60 | 8,764,040 |
2022-01-28 | $107.67 | $114.58 | $104.02 | $114.58 | $114.44 | 12,638,088 |
2022-01-27 | $111.82 | $114.32 | $105.22 | $106.55 | $106.42 | 10,835,127 |
2022-01-26 | $113.74 | $116.19 | $104.81 | $108.38 | $108.25 | 15,475,531 |
2022-01-25 | $107.94 | $113.07 | $103.38 | $108.80 | $108.67 | 14,093,550 |
2022-01-24 | $107.22 | $113.60 | $98.56 | $113.30 | $113.16 | 21,022,605 |
2022-01-21 | $117.86 | $119.79 | $111.75 | $111.78 | $111.65 | 16,252,050 |
2022-01-20 | $124.46 | $128.55 | $118.36 | $118.85 | $118.71 | 10,253,457 |
2022-01-19 | $128.06 | $129.39 | $122.59 | $122.89 | $122.74 | 9,430,086 |
2022-01-18 | $129.59 | $129.79 | $125.83 | $126.89 | $126.74 | 13,379,923 |
2022-01-14 | $130.87 | $134.24 | $129.76 | $133.94 | $133.78 | 11,210,063 |
2022-01-13 | $140.60 | $141.21 | $132.86 | $133.88 | $133.72 | 9,608,294 |
2022-01-12 | $140.08 | $141.50 | $137.74 | $139.60 | $139.43 | 7,799,677 |
2022-01-11 | $134.51 | $138.55 | $131.78 | $138.47 | $138.30 | 8,906,653 |
2022-01-10 | $132.31 | $135.01 | $127.01 | $134.84 | $134.68 | 13,552,120 |
2022-01-07 | $136.88 | $138.04 | $134.04 | $135.37 | $135.21 | 8,150,714 |
2022-01-06 | $136.93 | $139.45 | $134.75 | $136.94 | $136.78 | 8,199,391 |
2022-01-05 | $145.44 | $146.12 | $137.26 | $137.31 | $137.14 | 8,885,269 |
2022-01-04 | $147.23 | $147.98 | $143.94 | $145.78 | $145.60 | 7,599,469 |
2022-01-03 | $144.68 | $146.01 | $142.40 | $145.95 | $145.77 | 5,746,328 |
2021-12-31 | $143.98 | $145.16 | $143.16 | $143.41 | $143.24 | 3,763,236 |
2021-12-30 | $146.13 | $147.14 | $144.10 | $144.57 | $144.40 | 4,315,002 |
2021-12-29 | $145.29 | $146.73 | $144.32 | $145.78 | $145.60 | 4,198,969 |
2021-12-28 | $146.00 | $146.98 | $144.47 | $145.27 | $145.10 | 5,386,404 |
2021-12-27 | $140.88 | $145.62 | $140.80 | $145.59 | $145.42 | 5,790,045 |
2021-12-23 | $138.01 | $141.04 | $137.92 | $139.67 | $139.50 | 7,106,304 |
2021-12-22 | $132.88 | $137.23 | $132.72 | $137.19 | $137.03 | 8,470,525 |
2021-12-21 | $129.41 | $133.25 | $127.51 | $133.13 | $132.97 | 7,575,000 |
2021-12-20 | $126.07 | $126.89 | $123.26 | $126.44 | $126.18 | 11,011,876 |
2021-12-17 | $132.12 | $134.92 | $129.13 | $130.79 | $130.52 | 13,208,564 |
2021-12-16 | $140.50 | $140.72 | $133.56 | $135.04 | $134.76 | 10,628,233 |
2021-12-15 | $132.56 | $138.96 | $130.29 | $138.75 | $138.46 | 10,319,946 |
2021-12-14 | $132.26 | $134.59 | $129.81 | $132.57 | $132.30 | 10,135,375 |
2021-12-13 | $138.47 | $138.81 | $135.08 | $135.42 | $135.14 | 6,281,118 |
2021-12-10 | $137.71 | $139.16 | $135.34 | $139.10 | $138.81 | 9,002,540 |
2021-12-09 | $136.82 | $137.65 | $135.08 | $135.27 | $134.99 | 7,510,332 |
2021-12-08 | $137.30 | $138.46 | $135.69 | $137.98 | $137.70 | 8,039,100 |
2021-12-07 | $133.68 | $137.45 | $133.61 | $136.95 | $136.67 | 12,174,362 |
2021-12-06 | $126.68 | $130.57 | $124.58 | $128.93 | $128.66 | 9,729,241 |
2021-12-03 | $129.35 | $130.31 | $120.76 | $124.34 | $124.08 | 15,928,676 |
2021-12-02 | $122.44 | $129.21 | $122.10 | $127.78 | $127.52 | 10,999,263 |
2021-12-01 | $131.56 | $134.10 | $122.05 | $122.34 | $122.09 | 13,167,415 |
2021-11-30 | $132.12 | $133.81 | $126.26 | $126.77 | $126.51 | 13,180,380 |
2021-11-29 | $133.86 | $135.99 | $131.93 | $134.45 | $134.17 | 7,920,252 |
2021-11-26 | $132.66 | $133.94 | $128.57 | $129.52 | $129.25 | 10,118,196 |
2021-11-24 | $135.98 | $139.02 | $135.15 | $138.87 | $138.58 | 6,555,470 |
2021-11-23 | $136.96 | $138.62 | $134.53 | $137.95 | $137.67 | 8,757,867 |
2021-11-22 | $140.14 | $142.60 | $137.08 | $137.31 | $137.03 | 7,615,423 |
2021-11-19 | $139.15 | $140.27 | $138.13 | $138.47 | $138.18 | 5,418,298 |
2021-11-18 | $138.78 | $139.48 | $136.23 | $139.23 | $138.94 | 5,128,489 |
2021-11-17 | $138.56 | $138.77 | $137.25 | $137.80 | $137.52 | 4,660,364 |
2021-11-16 | $136.96 | $139.91 | $136.91 | $138.81 | $138.52 | 4,453,554 |
2021-11-15 | $138.32 | $138.40 | $136.17 | $137.17 | $136.89 | 4,203,954 |
2021-11-12 | $135.25 | $137.60 | $134.34 | $137.08 | $136.80 | 4,745,677 |
2021-11-11 | $135.28 | $135.36 | $134.02 | $134.02 | $133.74 | 2,755,476 |
2021-11-10 | $135.65 | $137.26 | $132.53 | $134.00 | $133.72 | 8,314,063 |
2021-11-09 | $138.99 | $139.20 | $135.90 | $137.30 | $137.02 | 6,934,065 |
2021-11-08 | $139.34 | $139.78 | $137.98 | $138.70 | $138.41 | 4,918,135 |
2021-11-05 | $139.03 | $140.74 | $136.87 | $138.21 | $137.92 | 6,861,409 |
2021-11-04 | $135.52 | $136.98 | $135.23 | $136.75 | $136.47 | 4,972,679 |
2021-11-03 | $132.04 | $135.32 | $131.63 | $134.91 | $134.63 | 4,903,369 |
2021-11-02 | $131.11 | $132.83 | $131.00 | $132.48 | $132.21 | 4,271,784 |
2021-11-01 | $131.19 | $131.55 | $129.42 | $130.94 | $130.67 | 5,591,269 |
2021-10-29 | $127.41 | $130.56 | $127.20 | $130.23 | $129.96 | 5,797,848 |
2021-10-28 | $127.17 | $129.58 | $127.13 | $129.50 | $129.23 | 4,920,497 |
2021-10-27 | $128.00 | $128.60 | $125.85 | $125.88 | $125.62 | 4,377,734 |
2021-10-26 | $128.66 | $129.71 | $127.28 | $127.61 | $127.35 | 5,058,427 |
2021-10-25 | $126.20 | $127.54 | $124.63 | $127.12 | $126.86 | 4,164,100 |
2021-10-22 | $125.28 | $126.52 | $123.52 | $125.20 | $124.94 | 6,502,936 |
2021-10-21 | $124.14 | $125.84 | $123.76 | $125.75 | $125.49 | 3,938,638 |
2021-10-20 | $123.64 | $124.97 | $123.54 | $124.73 | $124.47 | 4,475,251 |
2021-10-19 | $121.89 | $123.30 | $121.35 | $123.21 | $122.96 | 4,177,170 |
2021-10-18 | $117.87 | $120.75 | $117.31 | $120.49 | $120.24 | 4,172,776 |
2021-10-15 | $118.56 | $119.71 | $117.97 | $119.39 | $119.14 | 4,842,927 |
2021-10-14 | $114.14 | $116.86 | $113.77 | $116.74 | $116.50 | 5,996,342 |
2021-10-13 | $110.80 | $111.81 | $108.39 | $111.08 | $110.85 | 6,322,157 |
2021-10-12 | $111.55 | $111.86 | $109.34 | $110.03 | $109.80 | 7,474,371 |
2021-10-11 | $112.72 | $115.12 | $110.73 | $110.82 | $110.59 | 5,798,233 |
2021-10-08 | $114.51 | $114.83 | $112.72 | $113.28 | $113.05 | 7,450,194 |
2021-10-07 | $113.73 | $116.20 | $113.54 | $113.90 | $113.67 | 7,771,503 |
2021-10-06 | $106.76 | $111.19 | $105.43 | $111.08 | $110.85 | 12,328,028 |
2021-10-05 | $107.55 | $111.44 | $106.91 | $109.65 | $109.42 | 8,072,878 |
2021-10-04 | $109.70 | $110.42 | $104.62 | $106.46 | $106.24 | 10,960,101 |
2021-10-01 | $108.20 | $111.98 | $105.44 | $110.69 | $110.46 | 11,396,732 |
2021-09-30 | $112.12 | $112.68 | $106.71 | $106.98 | $106.76 | 12,615,696 |
2021-09-29 | $111.49 | $112.90 | $110.47 | $110.88 | $110.65 | 10,159,720 |
2021-09-28 | $115.13 | $115.41 | $109.78 | $110.34 | $110.11 | 12,695,741 |
2021-09-27 | $117.62 | $118.61 | $116.89 | $117.52 | $117.28 | 5,406,279 |
2021-09-24 | $116.56 | $119.10 | $116.35 | $118.53 | $118.29 | 5,312,372 |
2021-09-23 | $115.35 | $119.26 | $115.16 | $117.97 | $117.73 | 6,627,910 |
2021-09-22 | $112.46 | $115.47 | $111.65 | $113.79 | $113.56 | 9,034,921 |
2021-09-21 | $112.77 | $113.83 | $110.14 | $110.66 | $110.43 | 10,362,471 |
2021-09-20 | $111.59 | $112.90 | $106.80 | $110.88 | $110.65 | 16,118,686 |
2021-09-17 | $119.59 | $119.95 | $116.42 | $116.85 | $116.61 | 8,439,272 |
2021-09-16 | $120.37 | $121.22 | $117.73 | $120.22 | $119.97 | 5,749,392 |
2021-09-15 | $118.26 | $121.80 | $117.30 | $120.86 | $120.61 | 6,201,078 |
2021-09-14 | $121.06 | $121.25 | $117.15 | $117.94 | $117.70 | 6,883,693 |
2021-09-13 | $121.53 | $121.72 | $117.88 | $119.84 | $119.59 | 6,312,017 |
2021-09-10 | $123.50 | $123.87 | $118.85 | $119.02 | $118.77 | 6,188,686 |
2021-09-09 | $123.23 | $124.80 | $121.63 | $121.76 | $121.51 | 6,556,147 |
2021-09-08 | $123.37 | $124.06 | $121.77 | $123.46 | $123.21 | 7,544,518 |
2021-09-07 | $124.93 | $125.03 | $123.31 | $123.98 | $123.72 | 4,966,857 |
2021-09-03 | $124.34 | $125.70 | $123.98 | $125.27 | $125.01 | 3,801,064 |
2021-09-02 | $125.45 | $126.09 | $124.31 | $125.42 | $125.16 | 4,808,153 |
2021-09-01 | $124.87 | $125.30 | $124.02 | $124.40 | $124.14 | 5,289,058 |
2021-08-31 | $124.50 | $124.80 | $123.50 | $124.08 | $123.82 | 4,874,761 |
2021-08-30 | $123.52 | $125.29 | $123.35 | $124.59 | $124.33 | 3,879,354 |
2021-08-27 | $120.42 | $123.28 | $120.39 | $122.93 | $122.68 | 6,340,702 |
2021-08-26 | $121.69 | $121.93 | $119.68 | $119.76 | $119.51 | 6,338,492 |
2021-08-25 | $121.35 | $122.37 | $121.03 | $121.94 | $121.69 | 3,057,124 |
2021-08-24 | $121.21 | $121.62 | $120.74 | $121.20 | $120.95 | 3,534,921 |
2021-08-23 | $118.91 | $121.39 | $118.91 | $120.54 | $120.29 | 5,414,736 |
2021-08-20 | $115.05 | $117.78 | $114.65 | $117.58 | $117.34 | 7,774,580 |
2021-08-19 | $111.96 | $115.78 | $111.84 | $114.82 | $114.58 | 12,093,851 |
2021-08-18 | $117.27 | $118.61 | $114.04 | $114.22 | $113.98 | 8,226,554 |
2021-08-17 | $118.30 | $118.90 | $115.57 | $118.13 | $117.89 | 7,677,609 |
2021-08-16 | $118.55 | $120.60 | $117.21 | $120.57 | $120.32 | 5,026,077 |
2021-08-13 | $119.43 | $119.69 | $119.02 | $119.67 | $119.42 | 2,958,546 |
2021-08-12 | $117.87 | $119.16 | $117.10 | $118.96 | $118.71 | 4,325,220 |
2021-08-11 | $118.01 | $118.08 | $117.07 | $117.97 | $117.73 | 3,684,425 |
2021-08-10 | $117.01 | $117.73 | $116.48 | $117.11 | $116.87 | 4,221,451 |
2021-08-09 | $116.94 | $117.21 | $116.03 | $116.71 | $116.47 | 3,102,871 |
2021-08-06 | $116.66 | $117.33 | $116.44 | $117.03 | $116.79 | 3,275,196 |
2021-08-05 | $115.22 | $116.48 | $114.95 | $116.34 | $116.10 | 3,082,264 |
2021-08-04 | $114.88 | $115.39 | $114.07 | $114.30 | $114.06 | 4,198,019 |
2021-08-03 | $113.84 | $116.04 | $112.06 | $115.98 | $115.74 | 5,010,751 |
2021-08-02 | $115.37 | $115.82 | $113.01 | $113.27 | $113.04 | 4,638,858 |
2021-07-30 | $113.50 | $115.19 | $113.39 | $113.88 | $113.65 | 4,179,888 |
2021-07-29 | $115.00 | $116.55 | $115.00 | $115.69 | $115.45 | 4,819,887 |
2021-07-28 | $114.87 | $115.38 | $113.04 | $114.23 | $113.99 | 5,684,922 |
2021-07-27 | $115.09 | $115.10 | $111.99 | $114.30 | $114.06 | 6,186,386 |
2021-07-26 | $114.62 | $115.95 | $114.59 | $115.95 | $115.71 | 3,245,482 |
2021-07-23 | $113.28 | $115.38 | $112.74 | $115.12 | $114.88 | 5,189,109 |
2021-07-22 | $111.15 | $111.90 | $110.34 | $111.74 | $111.51 | 3,831,318 |
2021-07-21 | $109.36 | $111.13 | $109.20 | $111.03 | $110.80 | 4,571,270 |
2021-07-20 | $104.44 | $109.36 | $103.83 | $108.45 | $108.23 | 8,119,247 |
2021-07-19 | $104.84 | $105.23 | $101.67 | $104.04 | $103.83 | 13,982,805 |
2021-07-16 | $112.31 | $112.38 | $108.43 | $108.75 | $108.53 | 6,291,750 |
2021-07-15 | $111.44 | $112.00 | $109.82 | $111.42 | $111.19 | 7,281,347 |
2021-07-14 | $113.48 | $113.85 | $111.54 | $112.44 | $112.21 | 5,660,523 |
2021-07-13 | $112.60 | $113.83 | $111.85 | $112.10 | $111.87 | 6,289,480 |
2021-07-12 | $111.97 | $113.44 | $111.61 | $113.27 | $113.04 | 4,352,149 |
2021-07-09 | $109.79 | $112.22 | $109.59 | $111.96 | $111.73 | 4,569,083 |
2021-07-08 | $106.94 | $109.19 | $105.97 | $108.51 | $108.29 | 7,673,228 |
2021-07-07 | $110.66 | $111.51 | $109.03 | $111.29 | $111.06 | 5,539,037 |
2021-07-06 | $110.79 | $110.96 | $107.89 | $110.08 | $109.85 | 6,158,747 |
2021-07-02 | $109.20 | $111.02 | $108.94 | $110.78 | $110.55 | 3,785,443 |
2021-07-01 | $107.13 | $108.42 | $107.09 | $108.29 | $108.07 | 3,204,325 |
2021-06-30 | $105.89 | $107.05 | $105.87 | $106.58 | $106.36 | 3,709,192 |
2021-06-29 | $106.39 | $106.88 | $105.83 | $106.18 | $105.96 | 3,014,754 |
2021-06-28 | $105.86 | $106.19 | $104.91 | $106.13 | $105.91 | 5,005,220 |
2021-06-25 | $104.96 | $105.78 | $104.67 | $105.43 | $105.21 | 4,215,975 |
2021-06-24 | $104.22 | $104.69 | $104.02 | $104.39 | $104.17 | 4,456,457 |
2021-06-23 | $102.97 | $103.60 | $102.47 | $102.58 | $102.37 | 4,695,052 |
2021-06-22 | $101.33 | $103.55 | $100.74 | $102.89 | $102.68 | 4,563,733 |
2021-06-21 | $98.49 | $101.50 | $97.88 | $101.40 | $101.15 | 6,806,310 |
2021-06-18 | $98.81 | $99.25 | $97.03 | $97.21 | $96.97 | 8,814,296 |
2021-06-17 | $101.02 | $102.02 | $99.38 | $101.32 | $101.07 | 6,386,385 |
2021-06-16 | $103.21 | $103.37 | $99.76 | $101.36 | $101.11 | 6,846,410 |
2021-06-15 | $103.84 | $103.84 | $102.46 | $103.12 | $102.87 | 4,107,941 |
2021-06-14 | $103.11 | $103.74 | $102.13 | $103.72 | $103.46 | 3,112,550 |
2021-06-11 | $102.96 | $103.09 | $101.94 | $103.03 | $102.78 | 3,100,410 |
2021-06-10 | $102.05 | $103.25 | $101.06 | $102.52 | $102.27 | 5,926,466 |
2021-06-09 | $102.23 | $102.26 | $100.95 | $101.11 | $100.86 | 4,502,001 |
2021-06-08 | $102.20 | $102.23 | $100.18 | $101.58 | $101.33 | 5,199,037 |
2021-06-07 | $101.83 | $101.95 | $100.82 | $101.58 | $101.33 | 3,352,254 |
2021-06-04 | $100.49 | $102.01 | $100.44 | $101.79 | $101.54 | 3,660,256 |
2021-06-03 | $98.47 | $99.99 | $97.32 | $99.12 | $98.88 | 5,713,734 |
2021-06-02 | $100.29 | $100.87 | $99.51 | $100.21 | $99.96 | 4,976,365 |
2021-06-01 | $101.82 | $101.94 | $99.44 | $99.78 | $99.53 | 6,089,707 |
2021-05-28 | $100.70 | $100.89 | $99.88 | $100.05 | $99.80 | 3,764,066 |
2021-05-27 | $100.16 | $100.52 | $99.41 | $99.45 | $99.21 | 4,152,655 |
2021-05-26 | $99.20 | $99.73 | $98.44 | $99.36 | $99.12 | 3,839,120 |
2021-05-25 | $100.25 | $100.54 | $98.35 | $98.81 | $98.57 | 5,095,788 |
2021-05-24 | $98.19 | $100.23 | $97.97 | $99.43 | $99.19 | 4,733,190 |
2021-05-21 | $97.88 | $98.76 | $96.14 | $96.44 | $96.20 | 6,723,885 |
2021-05-20 | $94.34 | $97.64 | $94.28 | $96.69 | $96.45 | 6,486,276 |
2021-05-19 | $90.99 | $93.82 | $89.91 | $93.77 | $93.54 | 9,320,293 |
2021-05-18 | $97.17 | $97.36 | $94.34 | $94.51 | $94.28 | 5,095,609 |
2021-05-17 | $96.89 | $97.60 | $95.47 | $96.94 | $96.70 | 6,784,361 |
2021-05-14 | $95.44 | $98.37 | $95.43 | $97.76 | $97.52 | 7,710,109 |
2021-05-13 | $91.30 | $94.83 | $91.28 | $93.39 | $93.16 | 12,278,892 |
2021-05-12 | $94.25 | $95.21 | $89.76 | $90.15 | $89.93 | 11,115,315 |
2021-05-11 | $95.53 | $97.11 | $93.41 | $96.41 | $96.17 | 11,566,866 |
2021-05-10 | $102.34 | $102.48 | $98.91 | $99.05 | $98.81 | 6,543,362 |
2021-05-07 | $100.45 | $102.54 | $99.93 | $102.01 | $101.76 | 7,394,319 |
2021-05-06 | $97.63 | $99.95 | $96.07 | $99.80 | $99.55 | 8,629,843 |
2021-05-05 | $98.72 | $98.87 | $97.11 | $97.48 | $97.24 | 2,929,506 |
2021-05-04 | $97.80 | $98.17 | $94.66 | $97.43 | $97.19 | 9,295,196 |
2021-05-03 | $100.17 | $100.47 | $98.94 | $99.24 | $99.00 | 5,373,264 |
2021-04-30 | $98.93 | $99.59 | $98.00 | $98.72 | $98.48 | 6,643,463 |
2021-04-29 | $100.89 | $101.12 | $98.11 | $100.57 | $100.32 | 6,930,770 |
2021-04-28 | $99.08 | $99.93 | $98.42 | $98.73 | $98.49 | 6,045,067 |
2021-04-27 | $99.17 | $99.31 | $98.03 | $98.80 | $98.56 | 4,371,166 |
2021-04-26 | $98.86 | $99.38 | $98.51 | $98.91 | $98.67 | 5,203,330 |
2021-04-23 | $95.67 | $99.36 | $95.60 | $98.26 | $98.02 | 6,288,138 |
2021-04-22 | $97.82 | $98.44 | $94.45 | $95.29 | $95.06 | 9,592,615 |
2021-04-21 | $94.79 | $98.09 | $94.68 | $97.91 | $97.67 | 5,421,133 |
2021-04-20 | $96.48 | $97.00 | $94.16 | $95.23 | $95.00 | 5,531,245 |
2021-04-19 | $98.17 | $98.49 | $96.37 | $97.38 | $97.14 | 6,569,035 |
2021-04-16 | $98.91 | $99.30 | $97.78 | $98.92 | $98.68 | 5,883,170 |
2021-04-15 | $96.41 | $98.09 | $96.40 | $97.90 | $97.66 | 5,868,826 |
2021-04-14 | $95.84 | $96.57 | $94.41 | $94.90 | $94.67 | 6,974,230 |
2021-04-13 | $94.92 | $96.28 | $94.62 | $95.80 | $95.56 | 4,530,934 |
2021-04-12 | $94.41 | $95.16 | $94.00 | $94.92 | $94.69 | 4,584,989 |
2021-04-09 | $92.80 | $94.99 | $92.70 | $94.81 | $94.58 | 4,825,027 |
2021-04-08 | $92.48 | $92.90 | $91.80 | $92.82 | $92.59 | 4,374,906 |
2021-04-07 | $91.14 | $91.81 | $90.82 | $91.50 | $91.27 | 4,245,436 |
2021-04-06 | $91.01 | $92.00 | $90.78 | $91.16 | $90.94 | 4,874,243 |
2021-04-05 | $89.54 | $91.81 | $89.49 | $91.44 | $91.21 | 6,772,547 |
2021-04-01 | $86.23 | $87.69 | $86.07 | $87.54 | $87.32 | 5,257,214 |
2021-03-31 | $84.31 | $85.99 | $84.30 | $84.95 | $84.74 | 5,711,773 |
2021-03-30 | $83.71 | $84.37 | $82.82 | $84.00 | $83.79 | 6,451,521 |
2021-03-29 | $83.72 | $85.20 | $82.70 | $84.58 | $84.37 | 6,790,256 |
2021-03-26 | $81.61 | $84.97 | $81.20 | $84.63 | $84.42 | 7,596,874 |
2021-03-25 | $78.55 | $81.35 | $77.28 | $80.85 | $80.65 | 9,654,113 |
2021-03-24 | $81.69 | $82.76 | $79.47 | $79.48 | $79.28 | 6,981,027 |
2021-03-23 | $82.28 | $83.23 | $80.18 | $80.68 | $80.48 | 6,476,242 |
2021-03-22 | $81.06 | $83.62 | $81.06 | $82.71 | $82.51 | 4,675,487 |
2021-03-19 | $81.04 | $82.05 | $79.31 | $80.79 | $80.59 | 5,342,558 |
2021-03-18 | $83.14 | $84.59 | $80.79 | $81.23 | $81.03 | 7,735,504 |
2021-03-17 | $83.18 | $85.49 | $82.42 | $84.85 | $84.64 | 6,306,171 |
2021-03-16 | $84.85 | $85.32 | $83.56 | $84.14 | $83.93 | 5,613,899 |
2021-03-15 | $83.11 | $84.59 | $81.64 | $84.47 | $84.26 | 4,431,860 |
2021-03-12 | $81.70 | $83.04 | $81.13 | $82.96 | $82.76 | 4,387,135 |
2021-03-11 | $81.81 | $83.92 | $81.51 | $82.56 | $82.36 | 6,294,716 |
2021-03-10 | $80.24 | $81.28 | $79.31 | $80.13 | $79.93 | 10,854,706 |
2021-03-09 | $77.94 | $80.34 | $77.60 | $78.64 | $78.45 | 7,307,689 |
2021-03-08 | $77.27 | $79.05 | $75.28 | $75.50 | $75.31 | 11,132,984 |
2021-03-05 | $74.77 | $77.29 | $70.27 | $76.58 | $76.39 | 11,367,200 |
2021-03-04 | $75.32 | $76.96 | $69.77 | $72.65 | $72.47 | 13,825,225 |
2021-03-03 | $78.11 | $78.76 | $75.38 | $75.43 | $75.24 | 11,587,189 |
2021-03-02 | $80.66 | $80.76 | $78.43 | $78.60 | $78.41 | 8,959,675 |
2021-03-01 | $78.04 | $81.23 | $78.04 | $80.42 | $80.22 | 6,432,645 |
2021-02-26 | $77.46 | $78.12 | $73.72 | $75.01 | $74.83 | 12,155,987 |
2021-02-25 | $81.29 | $82.21 | $75.21 | $76.18 | $75.99 | 13,650,820 |
2021-02-24 | $78.80 | $82.43 | $78.14 | $82.08 | $81.88 | 6,382,645 |
2021-02-23 | $77.81 | $80.40 | $75.03 | $79.47 | $79.27 | 6,583,108 |
2021-02-22 | $79.29 | $80.85 | $79.07 | $79.24 | $79.04 | 4,236,493 |
2021-02-19 | $82.46 | $82.58 | $80.81 | $81.07 | $80.87 | 5,124,029 |
2021-02-18 | $80.84 | $82.05 | $79.68 | $81.52 | $81.32 | 5,171,708 |
2021-02-17 | $81.38 | $82.76 | $80.69 | $82.60 | $82.40 | 4,736,617 |
2021-02-16 | $83.64 | $83.74 | $82.09 | $82.58 | $82.38 | 6,154,476 |
2021-02-12 | $81.02 | $82.92 | $80.99 | $82.78 | $82.58 | 3,949,215 |
2021-02-11 | $81.91 | $82.17 | $79.95 | $81.55 | $81.35 | 5,392,135 |
2021-02-10 | $82.53 | $82.56 | $79.60 | $81.15 | $80.95 | 5,925,825 |
2021-02-09 | $80.87 | $81.67 | $80.62 | $81.25 | $81.05 | 4,017,694 |
2021-02-08 | $80.71 | $81.47 | $80.12 | $81.45 | $81.25 | 4,063,660 |
2021-02-05 | $80.04 | $80.16 | $78.98 | $79.69 | $79.49 | 4,033,368 |
2021-02-04 | $76.89 | $78.80 | $76.78 | $78.75 | $78.56 | 3,503,640 |
2021-02-03 | $76.63 | $77.31 | $75.41 | $76.21 | $76.02 | 5,205,968 |
2021-02-02 | $74.94 | $77.01 | $74.91 | $76.02 | $75.83 | 5,390,737 |
2021-02-01 | $71.55 | $73.58 | $70.26 | $72.91 | $72.73 | 6,123,582 |
2021-01-29 | $72.74 | $73.36 | $68.44 | $69.53 | $69.36 | 11,141,353 |
2021-01-28 | $73.21 | $76.40 | $72.99 | $73.82 | $73.64 | 6,690,514 |
2021-01-27 | $75.64 | $75.66 | $70.64 | $72.09 | $71.91 | 9,762,637 |
2021-01-26 | $78.76 | $79.02 | $77.67 | $77.77 | $77.58 | 4,137,279 |
2021-01-25 | $77.77 | $78.39 | $74.58 | $78.15 | $77.96 | 6,982,066 |
2021-01-22 | $76.88 | $77.97 | $76.62 | $77.23 | $77.04 | 4,572,867 |
2021-01-21 | $78.27 | $78.53 | $77.47 | $78.06 | $77.87 | 3,750,264 |
2021-01-20 | $76.24 | $78.43 | $76.02 | $77.86 | $77.67 | 4,339,460 |
2021-01-19 | $74.62 | $75.12 | $73.70 | $74.77 | $74.59 | 4,525,695 |
2021-01-15 | $73.69 | $74.20 | $71.91 | $73.02 | $72.84 | 7,941,150 |
2021-01-14 | $76.02 | $76.32 | $74.52 | $74.65 | $74.47 | 4,815,331 |
2021-01-13 | $74.91 | $76.16 | $74.38 | $75.51 | $75.32 | 4,337,662 |
2021-01-12 | $75.03 | $75.58 | $73.52 | $74.92 | $74.74 | 5,104,867 |
2021-01-11 | $74.42 | $76.01 | $74.29 | $74.95 | $74.77 | 5,264,739 |
2021-01-08 | $76.08 | $76.55 | $73.97 | $76.38 | $76.19 | 8,231,150 |
2021-01-07 | $73.47 | $75.63 | $73.32 | $75.10 | $74.92 | 6,081,932 |
2021-01-06 | $69.78 | $73.92 | $69.44 | $71.96 | $71.78 | 10,308,404 |
2021-01-05 | $68.89 | $71.36 | $68.89 | $70.66 | $70.49 | 5,779,353 |
2021-01-04 | $73.05 | $73.13 | $66.97 | $69.26 | $69.09 | 10,399,083 |
2020-12-31 | $71.05 | $72.67 | $70.72 | $72.25 | $72.07 | 4,344,615 |
2020-12-30 | $71.38 | $71.80 | $70.91 | $71.12 | $70.94 | 3,954,020 |
2020-12-29 | $72.21 | $72.32 | $70.51 | $70.88 | $70.71 | 4,877,610 |
2020-12-28 | $71.05 | $71.50 | $70.66 | $71.26 | $71.08 | 3,618,427 |
2020-12-24 | $68.98 | $69.50 | $68.65 | $69.50 | $69.33 | 2,141,472 |
2020-12-23 | $69.04 | $69.84 | $68.61 | $68.64 | $68.47 | 4,395,377 |
2020-12-22 | $69.08 | $69.15 | $67.85 | $68.52 | $68.35 | 4,905,415 |
2020-12-21 | $67.37 | $69.52 | $65.71 | $69.01 | $68.72 | 8,951,530 |
2020-12-18 | $70.78 | $70.86 | $68.51 | $69.71 | $69.42 | 8,421,488 |
2020-12-17 | $70.42 | $70.72 | $69.93 | $70.61 | $70.32 | 4,842,962 |
2020-12-16 | $69.25 | $69.98 | $68.69 | $69.40 | $69.11 | 4,884,703 |
2020-12-15 | $67.95 | $69.10 | $67.09 | $69.06 | $68.77 | 5,823,871 |
2020-12-14 | $68.64 | $69.25 | $66.27 | $66.39 | $66.12 | 6,322,206 |
2020-12-11 | $66.56 | $67.47 | $65.64 | $67.28 | $67.00 | 6,074,524 |
2020-12-10 | $66.79 | $68.17 | $66.30 | $67.53 | $67.25 | 6,084,068 |
2020-12-09 | $69.96 | $70.01 | $67.12 | $67.65 | $67.37 | 7,367,615 |
2020-12-08 | $68.15 | $69.85 | $68.11 | $69.46 | $69.17 | 4,139,539 |
2020-12-07 | $68.88 | $69.22 | $68.17 | $68.91 | $68.62 | 5,498,961 |
2020-12-04 | $67.94 | $69.36 | $67.90 | $69.36 | $69.07 | 3,693,923 |
2020-12-03 | $67.61 | $68.43 | $66.96 | $67.55 | $67.27 | 5,734,193 |
2020-12-02 | $66.57 | $67.75 | $66.25 | $67.60 | $67.32 | 4,510,860 |
2020-12-01 | $66.98 | $68.12 | $66.55 | $67.19 | $66.91 | 5,960,666 |
2020-11-30 | $65.53 | $65.67 | $63.54 | $65.09 | $64.82 | 6,640,324 |
2020-11-27 | $66.08 | $66.26 | $65.40 | $65.98 | $65.71 | 2,806,657 |
2020-11-25 | $65.70 | $65.71 | $64.81 | $65.42 | $65.15 | 4,655,795 |
2020-11-24 | $64.18 | $66.06 | $63.69 | $65.70 | $65.43 | 6,592,578 |
2020-11-23 | $62.64 | $63.40 | $61.37 | $62.76 | $62.50 | 7,247,932 |
2020-11-20 | $62.76 | $62.88 | $61.58 | $61.62 | $61.36 | 5,352,734 |
2020-11-19 | $61.75 | $63.14 | $61.02 | $62.89 | $62.63 | 6,654,199 |
2020-11-18 | $64.63 | $64.95 | $62.12 | $62.16 | $61.90 | 6,593,603 |
2020-11-17 | $64.13 | $65.19 | $63.24 | $64.45 | $64.18 | 5,704,106 |
2020-11-16 | $64.71 | $65.54 | $63.96 | $65.50 | $65.23 | 6,675,853 |
2020-11-13 | $61.71 | $63.56 | $61.41 | $63.12 | $62.86 | 6,019,584 |
2020-11-12 | $61.90 | $62.33 | $59.63 | $60.65 | $60.40 | 8,314,816 |
2020-11-11 | $62.35 | $62.94 | $61.66 | $62.41 | $62.15 | 6,479,138 |
2020-11-10 | $60.83 | $61.70 | $59.32 | $61.11 | $60.86 | 10,254,029 |
2020-11-09 | $66.26 | $66.35 | $61.11 | $61.40 | $61.15 | 15,828,623 |
2020-11-06 | $59.07 | $59.83 | $57.88 | $59.14 | $58.90 | 7,842,387 |
2020-11-05 | $58.71 | $60.15 | $58.53 | $59.17 | $58.93 | 9,589,204 |
2020-11-04 | $54.67 | $57.99 | $54.10 | $55.89 | $55.66 | 14,289,229 |
2020-11-03 | $51.35 | $53.42 | $51.14 | $52.39 | $52.17 | 10,203,401 |
2020-11-02 | $49.80 | $50.74 | $48.47 | $49.80 | $49.59 | 10,792,641 |
2020-10-30 | $48.94 | $49.58 | $46.38 | $48.14 | $47.94 | 13,472,885 |
2020-10-29 | $48.40 | $51.23 | $47.58 | $49.72 | $49.51 | 9,193,047 |
2020-10-28 | $50.90 | $51.23 | $48.05 | $48.31 | $48.11 | 15,880,371 |
2020-10-27 | $54.55 | $54.72 | $53.69 | $53.80 | $53.58 | 7,055,671 |
2020-10-26 | $55.76 | $56.18 | $52.51 | $54.41 | $54.18 | 11,198,269 |
2020-10-23 | $57.67 | $57.68 | $56.26 | $57.52 | $57.28 | 5,553,130 |
2020-10-22 | $56.17 | $57.29 | $55.06 | $56.98 | $56.74 | 7,287,531 |
2020-10-21 | $56.36 | $57.51 | $55.92 | $56.02 | $55.79 | 7,263,396 |
2020-10-20 | $56.44 | $58.10 | $56.04 | $56.36 | $56.13 | 9,544,596 |
2020-10-19 | $59.08 | $59.42 | $55.27 | $55.78 | $55.55 | 9,448,073 |
2020-10-16 | $59.27 | $60.17 | $58.33 | $58.41 | $58.17 | 6,134,447 |
2020-10-15 | $56.60 | $58.80 | $56.31 | $58.55 | $58.31 | 7,109,011 |
2020-10-14 | $60.16 | $60.79 | $58.34 | $58.79 | $58.55 | 5,946,204 |
2020-10-13 | $60.98 | $61.02 | $59.32 | $59.86 | $59.61 | 5,169,007 |
2020-10-12 | $59.65 | $61.86 | $59.38 | $61.10 | $60.85 | 6,378,536 |
2020-10-09 | $57.64 | $58.50 | $57.29 | $58.22 | $57.98 | 5,502,279 |
2020-10-08 | $56.29 | $56.76 | $55.83 | $56.69 | $56.46 | 5,091,930 |
2020-10-07 | $54.04 | $55.69 | $54.03 | $55.23 | $55.00 | 5,798,661 |
2020-10-06 | $54.98 | $56.04 | $52.28 | $52.56 | $52.34 | 10,028,774 |
2020-10-05 | $53.16 | $54.97 | $53.16 | $54.85 | $54.62 | 4,891,610 |
2020-10-02 | $51.11 | $53.11 | $50.85 | $52.18 | $51.96 | 10,064,941 |
2020-10-01 | $53.95 | $54.44 | $52.70 | $53.62 | $53.40 | 6,991,316 |
2020-09-30 | $51.83 | $54.23 | $51.69 | $52.66 | $52.44 | 8,486,644 |
2020-09-29 | $52.24 | $52.60 | $51.13 | $51.46 | $51.25 | 6,114,195 |
2020-09-28 | $51.89 | $52.68 | $51.41 | $52.36 | $52.14 | 6,069,432 |
2020-09-25 | $47.14 | $50.22 | $46.72 | $49.85 | $49.64 | 6,858,451 |
2020-09-24 | $46.54 | $48.99 | $45.93 | $47.55 | $47.35 | 9,660,976 |
2020-09-23 | $51.00 | $51.12 | $46.95 | $47.20 | $47.00 | 8,842,649 |
2020-09-22 | $49.94 | $50.99 | $48.73 | $50.74 | $50.53 | 8,509,115 |
2020-09-21 | $48.66 | $49.27 | $46.79 | $49.21 | $49.01 | 12,802,152 |
2020-09-18 | $53.17 | $53.20 | $49.65 | $50.97 | $50.76 | 9,865,568 |
2020-09-17 | $51.66 | $53.63 | $51.38 | $52.78 | $52.56 | 10,835,824 |
2020-09-16 | $55.50 | $56.24 | $54.04 | $54.19 | $53.97 | 7,370,036 |
2020-09-15 | $55.31 | $55.74 | $54.29 | $54.80 | $54.57 | 6,438,098 |
2020-09-14 | $53.55 | $54.90 | $53.31 | $54.03 | $53.81 | 6,927,416 |
2020-09-11 | $52.77 | $53.32 | $50.54 | $51.94 | $51.72 | 12,786,124 |
2020-09-10 | $55.73 | $56.08 | $51.40 | $51.92 | $51.71 | 13,450,595 |
2020-09-09 | $53.74 | $56.01 | $53.28 | $54.74 | $54.51 | 9,799,862 |
2020-09-08 | $53.37 | $54.10 | $51.54 | $51.68 | $51.47 | 14,560,342 |
2020-09-04 | $58.08 | $58.98 | $52.46 | $56.35 | $56.12 | 15,625,363 |
2020-09-03 | $63.44 | $63.71 | $56.25 | $57.79 | $57.55 | 17,626,138 |
2020-09-02 | $62.86 | $64.96 | $62.20 | $64.42 | $64.15 | 8,019,210 |
2020-09-01 | $60.51 | $61.79 | $60.02 | $61.73 | $61.47 | 4,978,970 |
2020-08-31 | $60.58 | $61.08 | $59.94 | $60.00 | $59.75 | 6,578,161 |
2020-08-28 | $60.13 | $60.77 | $59.48 | $60.71 | $60.46 | 5,447,557 |
2020-08-27 | $59.66 | $60.36 | $58.64 | $59.54 | $59.29 | 8,807,598 |
2020-08-26 | $57.77 | $59.32 | $57.47 | $59.15 | $58.91 | 5,616,208 |
2020-08-25 | $57.19 | $57.48 | $56.53 | $57.43 | $57.19 | 5,438,448 |
2020-08-24 | $56.50 | $56.88 | $55.94 | $56.84 | $56.60 | 5,616,703 |
2020-08-21 | $54.42 | $55.26 | $54.25 | $55.13 | $54.90 | 5,034,199 |
2020-08-20 | $53.19 | $54.83 | $53.13 | $54.57 | $54.34 | 5,167,841 |
2020-08-19 | $55.01 | $55.26 | $53.81 | $54.07 | $53.85 | 7,030,759 |
2020-08-18 | $54.65 | $55.01 | $53.82 | $54.74 | $54.51 | 5,337,239 |
2020-08-17 | $54.45 | $54.65 | $54.24 | $54.40 | $54.17 | 4,140,778 |
2020-08-14 | $53.71 | $54.22 | $53.38 | $53.91 | $53.69 | 7,373,113 |
2020-08-13 | $53.83 | $54.61 | $53.45 | $53.96 | $53.74 | 8,707,895 |
2020-08-12 | $53.30 | $54.61 | $53.29 | $54.17 | $53.95 | 8,209,393 |
2020-08-11 | $54.00 | $54.30 | $51.67 | $52.08 | $51.86 | 11,505,829 |
2020-08-10 | $53.14 | $53.47 | $52.15 | $53.38 | $53.16 | 8,010,421 |
2020-08-07 | $52.32 | $52.98 | $51.83 | $52.87 | $52.65 | 10,639,191 |
2020-08-06 | $51.48 | $52.85 | $51.32 | $52.77 | $52.55 | 7,614,422 |
2020-08-05 | $51.46 | $51.89 | $51.34 | $51.71 | $51.50 | 7,093,743 |
2020-08-04 | $49.80 | $50.81 | $49.79 | $50.78 | $50.57 | 7,112,130 |
2020-08-03 | $50.04 | $50.60 | $49.75 | $50.21 | $50.00 | 6,819,072 |
2020-07-31 | $48.95 | $49.25 | $46.91 | $49.21 | $49.01 | 12,545,609 |
2020-07-30 | $47.16 | $48.28 | $46.15 | $48.05 | $47.85 | 12,924,262 |
2020-07-29 | $47.31 | $48.88 | $47.27 | $48.57 | $48.37 | 8,089,106 |
2020-07-28 | $47.44 | $47.98 | $46.74 | $46.92 | $46.73 | 9,458,683 |
2020-07-27 | $47.09 | $47.87 | $46.72 | $47.75 | $47.55 | 7,674,838 |
2020-07-24 | $46.79 | $47.26 | $46.05 | $46.74 | $46.55 | 12,917,946 |
2020-07-23 | $49.27 | $49.64 | $47.02 | $47.73 | $47.53 | 14,700,357 |
2020-07-22 | $48.48 | $49.61 | $48.42 | $49.43 | $49.23 | 8,224,524 |
2020-07-21 | $49.28 | $49.50 | $48.18 | $48.62 | $48.42 | 10,378,602 |
2020-07-20 | $47.08 | $48.68 | $46.72 | $48.31 | $48.11 | 7,645,220 |
2020-07-17 | $47.24 | $47.55 | $46.33 | $47.13 | $46.93 | 8,591,256 |
2020-07-16 | $46.34 | $47.00 | $46.04 | $46.77 | $46.58 | 10,679,153 |
2020-07-15 | $47.53 | $47.78 | $46.15 | $47.24 | $47.04 | 17,308,514 |
2020-07-14 | $43.62 | $46.14 | $43.07 | $46.01 | $45.82 | 15,970,075 |
2020-07-13 | $46.52 | $47.65 | $43.97 | $44.29 | $44.11 | 14,996,910 |
2020-07-10 | $44.08 | $45.58 | $43.42 | $45.45 | $45.26 | 11,025,788 |
2020-07-09 | $45.16 | $45.26 | $42.54 | $44.10 | $43.92 | 15,447,157 |
2020-07-08 | $44.24 | $44.92 | $43.42 | $44.83 | $44.64 | 9,882,738 |
2020-07-07 | $44.56 | $45.47 | $43.72 | $43.86 | $43.68 | 11,084,689 |
2020-07-06 | $45.03 | $45.44 | $44.66 | $45.24 | $45.05 | 10,703,465 |
2020-07-02 | $44.12 | $44.71 | $42.97 | $43.25 | $43.07 | 14,506,973 |
2020-07-01 | $42.20 | $43.14 | $42.00 | $42.59 | $42.41 | 14,405,929 |
2020-06-30 | $40.00 | $42.45 | $39.93 | $41.81 | $41.64 | 15,110,239 |
2020-06-29 | $39.00 | $40.22 | $38.06 | $40.11 | $39.94 | 14,988,452 |
2020-06-26 | $40.97 | $41.06 | $38.25 | $38.54 | $38.38 | 21,022,006 |
2020-06-25 | $39.91 | $41.57 | $39.05 | $41.45 | $41.28 | 15,345,853 |
2020-06-24 | $42.56 | $42.84 | $39.34 | $40.17 | $40.00 | 21,467,264 |
2020-06-23 | $44.10 | $44.51 | $43.32 | $43.47 | $43.29 | 10,315,182 |
2020-06-22 | $41.85 | $43.12 | $41.36 | $42.94 | $42.72 | 9,849,323 |
2020-06-19 | $44.42 | $44.50 | $41.55 | $42.13 | $41.91 | 18,415,911 |
2020-06-18 | $42.15 | $43.09 | $41.94 | $42.86 | $42.64 | 11,502,577 |
2020-06-17 | $43.84 | $43.97 | $42.52 | $42.77 | $42.55 | 14,214,598 |
2020-06-16 | $44.39 | $44.45 | $41.26 | $43.36 | $43.14 | 24,755,971 |
2020-06-15 | $37.43 | $41.48 | $36.93 | $41.00 | $40.79 | 25,873,074 |
2020-06-12 | $41.44 | $41.77 | $37.72 | $39.88 | $39.67 | 29,200,934 |
2020-06-11 | $43.27 | $43.57 | $38.27 | $38.56 | $38.36 | 33,177,694 |
2020-06-10 | $47.70 | $48.12 | $46.28 | $46.65 | $46.41 | 19,241,522 |
2020-06-09 | $47.16 | $48.13 | $46.77 | $47.42 | $47.17 | 16,031,361 |
2020-06-08 | $47.20 | $48.57 | $46.93 | $48.48 | $48.23 | 11,803,709 |
2020-06-05 | $45.94 | $47.61 | $45.90 | $46.77 | $46.53 | 19,864,668 |
2020-06-04 | $43.34 | $44.15 | $42.50 | $43.43 | $43.20 | 14,452,469 |
2020-06-03 | $43.02 | $44.23 | $42.90 | $43.80 | $43.57 | 12,868,070 |
2020-06-02 | $41.50 | $42.13 | $40.93 | $42.10 | $41.88 | 11,956,105 |
2020-06-01 | $40.32 | $41.36 | $40.10 | $41.10 | $40.89 | 11,561,318 |
2020-05-29 | $39.88 | $40.85 | $38.72 | $40.53 | $40.32 | 21,867,753 |
2020-05-28 | $40.76 | $41.63 | $39.79 | $40.10 | $39.89 | 16,573,139 |
2020-05-27 | $39.76 | $40.30 | $37.72 | $40.26 | $40.05 | 17,836,263 |
2020-05-26 | $39.71 | $39.76 | $38.44 | $38.64 | $38.44 | 13,402,960 |
2020-05-22 | $36.88 | $37.27 | $36.38 | $37.19 | $37.00 | 12,734,301 |
2020-05-21 | $37.73 | $38.07 | $36.54 | $36.94 | $36.75 | 17,313,937 |
2020-05-20 | $37.39 | $38.14 | $37.28 | $37.83 | $37.63 | 17,513,232 |
2020-05-19 | $36.90 | $37.55 | $35.94 | $35.98 | $35.79 | 17,872,123 |
2020-05-18 | $36.43 | $37.72 | $36.28 | $37.09 | $36.90 | 18,260,845 |
2020-05-15 | $32.65 | $33.99 | $32.26 | $33.96 | $33.78 | 22,029,346 |
2020-05-14 | $31.46 | $33.59 | $30.58 | $33.55 | $33.38 | 32,082,685 |
2020-05-13 | $33.97 | $34.39 | $31.44 | $32.45 | $32.28 | 24,127,253 |
2020-05-12 | $36.88 | $37.04 | $34.15 | $34.24 | $34.06 | 16,834,763 |
2020-05-11 | $35.57 | $36.96 | $35.40 | $36.38 | $36.19 | 14,104,822 |
2020-05-08 | $35.90 | $36.50 | $35.44 | $36.39 | $36.20 | 12,851,704 |
2020-05-07 | $34.69 | $35.39 | $34.47 | $34.67 | $34.49 | 15,134,985 |
2020-05-06 | $34.81 | $34.96 | $33.40 | $33.46 | $33.29 | 17,967,906 |
2020-05-05 | $34.31 | $35.22 | $33.98 | $34.13 | $33.95 | 18,546,124 |
2020-05-04 | $32.20 | $33.35 | $31.69 | $33.22 | $33.05 | 18,751,039 |
2020-05-01 | $33.86 | $34.16 | $32.50 | $32.99 | $32.82 | 26,351,392 |
2020-04-30 | $36.23 | $36.49 | $35.11 | $35.75 | $35.56 | 25,324,628 |
2020-04-29 | $36.25 | $37.45 | $35.85 | $36.84 | $36.65 | 25,919,192 |
2020-04-28 | $36.11 | $36.23 | $34.05 | $34.20 | $34.02 | 31,277,424 |
2020-04-27 | $33.98 | $35.07 | $33.80 | $34.66 | $34.48 | 21,078,412 |
2020-04-24 | $32.45 | $33.47 | $31.68 | $33.24 | $33.07 | 23,979,628 |
2020-04-23 | $32.37 | $33.56 | $31.78 | $31.85 | $31.68 | 30,330,786 |
2020-04-22 | $31.65 | $32.51 | $31.18 | $31.91 | $31.74 | 18,305,592 |
2020-04-21 | $31.20 | $31.68 | $29.58 | $29.94 | $29.78 | 33,486,400 |
2020-04-20 | $33.29 | $34.63 | $32.83 | $32.94 | $32.77 | 28,353,821 |
2020-04-17 | $34.36 | $34.98 | $33.31 | $34.76 | $34.58 | 31,505,853 |
2020-04-16 | $32.18 | $32.47 | $31.03 | $32.18 | $32.01 | 33,476,344 |
2020-04-15 | $31.67 | $32.37 | $30.89 | $31.70 | $31.54 | 27,728,806 |
2020-04-14 | $32.95 | $34.19 | $32.57 | $33.88 | $33.70 | 30,538,742 |
2020-04-13 | $31.68 | $31.77 | $29.67 | $31.09 | $30.93 | 35,011,614 |
2020-04-09 | $31.83 | $33.01 | $31.10 | $31.98 | $31.81 | 44,793,357 |
2020-04-08 | $28.70 | $31.05 | $27.98 | $30.61 | $30.45 | 38,379,128 |
2020-04-07 | $30.71 | $31.01 | $27.75 | $27.78 | $27.64 | 47,588,000 |
2020-04-06 | $25.81 | $28.81 | $25.49 | $27.79 | $27.65 | 38,720,624 |
2020-04-03 | $23.83 | $24.57 | $22.27 | $23.11 | $22.99 | 40,353,342 |
2020-04-02 | $22.36 | $24.40 | $22.17 | $24.12 | $23.99 | 41,455,233 |
2020-04-01 | $23.15 | $24.20 | $21.91 | $22.59 | $22.47 | 37,920,667 |
2020-03-31 | $27.00 | $27.90 | $25.66 | $26.05 | $25.91 | 42,897,738 |
2020-03-30 | $25.57 | $27.56 | $24.97 | $27.29 | $27.15 | 32,865,602 |
2020-03-27 | $24.91 | $27.28 | $24.18 | $24.90 | $24.77 | 42,087,178 |
2020-03-26 | $24.13 | $27.85 | $23.98 | $27.41 | $27.27 | 48,149,813 |
2020-03-25 | $22.81 | $25.97 | $21.41 | $23.27 | $23.15 | 55,688,488 |
2020-03-24 | $20.48 | $22.59 | $20.18 | $22.43 | $22.31 | 50,712,872 |
2020-03-23 | $19.00 | $19.30 | $16.51 | $17.55 | $17.46 | 57,784,668 |
2020-03-20 | $23.00 | $23.43 | $19.01 | $19.12 | $19.02 | 39,751,123 |
2020-03-19 | $21.61 | $23.80 | $19.90 | $22.02 | $21.91 | 50,209,066 |
2020-03-18 | $21.44 | $23.69 | $18.38 | $22.24 | $22.12 | 53,479,603 |
2020-03-17 | $23.72 | $26.74 | $21.48 | $26.19 | $26.05 | 40,862,531 |
2020-03-16 | $23.10 | $28.83 | $22.00 | $22.51 | $22.39 | 41,652,449 |
2020-03-13 | $31.71 | $34.16 | $27.20 | $34.04 | $33.86 | 31,529,379 |
2020-03-12 | $29.50 | $34.39 | $26.76 | $26.81 | $26.67 | 33,697,629 |
2020-03-11 | $40.48 | $40.99 | $36.00 | $37.59 | $37.40 | 20,861,464 |
2020-03-10 | $42.39 | $44.00 | $37.75 | $44.00 | $43.77 | 21,476,850 |
2020-03-09 | $39.85 | $43.05 | $37.71 | $38.16 | $37.96 | 18,547,884 |
2020-03-06 | $47.50 | $50.40 | $45.95 | $49.70 | $49.44 | 13,600,004 |
2020-03-05 | $53.77 | $55.72 | $51.00 | $52.31 | $52.04 | 12,951,306 |
2020-03-04 | $54.74 | $58.28 | $53.27 | $58.16 | $57.86 | 10,322,107 |
2020-03-03 | $56.78 | $59.11 | $50.17 | $51.71 | $51.44 | 15,250,299 |
2020-03-02 | $51.10 | $56.55 | $49.16 | $56.52 | $56.23 | 14,743,005 |
2020-02-28 | $46.27 | $50.26 | $44.61 | $50.26 | $50.00 | 20,093,438 |
2020-02-27 | $55.22 | $57.61 | $50.84 | $50.85 | $50.59 | 16,065,081 |
2020-02-26 | $60.20 | $62.47 | $58.24 | $58.67 | $58.37 | 11,807,542 |
2020-02-25 | $66.31 | $66.64 | $58.78 | $59.41 | $59.10 | 10,905,952 |
2020-02-24 | $65.79 | $67.51 | $64.56 | $65.31 | $64.97 | 8,777,952 |
2020-02-21 | $73.91 | $74.10 | $71.96 | $72.51 | $72.13 | 4,787,526 |
2020-02-20 | $75.44 | $76.04 | $72.71 | $74.93 | $74.54 | 5,278,630 |
2020-02-19 | $75.45 | $76.33 | $75.27 | $75.83 | $75.44 | 2,065,380 |
2020-02-18 | $74.67 | $75.05 | $73.76 | $74.70 | $74.31 | 3,809,001 |
2020-02-14 | $75.30 | $75.44 | $74.44 | $75.38 | $74.99 | 2,475,948 |
2020-02-13 | $74.28 | $75.77 | $74.04 | $75.07 | $74.68 | 4,051,947 |
2020-02-12 | $74.93 | $75.48 | $74.67 | $75.30 | $74.91 | 2,749,918 |
2020-02-11 | $74.49 | $75.05 | $73.53 | $73.92 | $73.54 | 3,857,866 |
2020-02-10 | $71.26 | $73.53 | $71.25 | $73.47 | $73.09 | 2,468,864 |
2020-02-07 | $72.31 | $72.85 | $71.55 | $71.91 | $71.54 | 3,228,617 |
2020-02-06 | $73.04 | $73.23 | $72.33 | $73.13 | $72.75 | 3,076,563 |
2020-02-05 | $72.02 | $72.52 | $71.00 | $72.35 | $71.97 | 3,985,480 |
2020-02-04 | $69.35 | $70.55 | $69.13 | $70.01 | $69.65 | 3,942,543 |
2020-02-03 | $66.42 | $68.15 | $66.38 | $66.89 | $66.54 | 4,519,017 |
2020-01-31 | $68.81 | $68.91 | $64.86 | $65.50 | $65.16 | 8,785,177 |
2020-01-30 | $67.17 | $69.39 | $66.64 | $69.26 | $68.90 | 4,653,804 |
2020-01-29 | $69.72 | $69.85 | $68.46 | $68.62 | $68.26 | 3,426,876 |
2020-01-28 | $67.63 | $69.35 | $67.32 | $68.74 | $68.38 | 3,588,068 |
2020-01-27 | $66.39 | $67.71 | $66.15 | $66.70 | $66.35 | 5,648,499 |
2020-01-24 | $72.50 | $72.50 | $69.16 | $70.05 | $69.69 | 6,217,420 |
2020-01-23 | $71.30 | $72.12 | $70.50 | $72.03 | $71.66 | 3,408,603 |
2020-01-22 | $72.38 | $72.82 | $71.69 | $71.84 | $71.47 | 2,388,810 |
2020-01-21 | $71.49 | $72.31 | $71.45 | $71.73 | $71.36 | 3,714,723 |
2020-01-17 | $72.08 | $72.34 | $71.61 | $72.25 | $71.88 | 3,366,675 |
2020-01-16 | $70.80 | $71.54 | $70.65 | $71.51 | $71.14 | 3,122,387 |
2020-01-15 | $69.33 | $70.38 | $69.26 | $69.87 | $69.51 | 3,325,855 |
2020-01-14 | $69.42 | $70.14 | $69.01 | $69.38 | $69.02 | 3,749,494 |
2020-01-13 | $68.74 | $69.76 | $68.45 | $69.76 | $69.40 | 2,856,159 |
2020-01-10 | $69.37 | $69.41 | $68.00 | $68.28 | $67.93 | 3,883,301 |
2020-01-09 | $68.65 | $68.98 | $68.24 | $68.93 | $68.57 | 2,879,795 |
2020-01-08 | $66.67 | $68.38 | $66.49 | $67.56 | $67.21 | 3,874,897 |
2020-01-07 | $66.75 | $67.02 | $66.21 | $66.54 | $66.20 | 2,770,643 |
2020-01-06 | $65.11 | $67.11 | $65.07 | $67.05 | $66.70 | 2,943,315 |
2020-01-03 | $65.57 | $67.12 | $65.51 | $66.28 | $65.94 | 4,667,102 |
2020-01-02 | $67.10 | $67.91 | $66.46 | $67.91 | $67.56 | 3,678,500 |
2019-12-31 | $65.22 | $66.22 | $64.99 | $66.08 | $65.74 | 2,683,021 |
2019-12-30 | $66.76 | $66.84 | $65.26 | $65.57 | $65.23 | 3,644,878 |
2019-12-27 | $67.30 | $67.31 | $66.37 | $66.74 | $66.39 | 2,225,501 |
2019-12-26 | $66.02 | $66.82 | $66.00 | $66.78 | $66.43 | 2,127,454 |
2019-12-24 | $65.91 | $65.93 | $65.55 | $65.78 | $65.44 | 941,862 |
2019-12-23 | $65.99 | $66.03 | $65.68 | $65.76 | $65.42 | 1,908,951 |
2019-12-20 | $65.59 | $66.17 | $65.55 | $65.89 | $65.29 | 2,959,231 |
2019-12-19 | $64.24 | $64.96 | $64.22 | $64.94 | $64.35 | 2,175,245 |
2019-12-18 | $64.39 | $64.54 | $64.13 | $64.13 | $63.54 | 1,699,775 |
2019-12-17 | $64.34 | $64.55 | $64.11 | $64.13 | $63.54 | 1,776,147 |
2019-12-16 | $63.94 | $64.50 | $63.93 | $64.11 | $63.52 | 2,609,821 |
2019-12-13 | $62.51 | $63.61 | $62.05 | $62.80 | $62.23 | 4,764,544 |
2019-12-12 | $61.15 | $63.24 | $61.00 | $62.74 | $62.17 | 6,158,789 |
2019-12-11 | $60.92 | $61.33 | $60.68 | $61.17 | $60.61 | 2,382,474 |
2019-12-10 | $60.83 | $61.24 | $60.23 | $60.66 | $60.11 | 2,693,518 |
2019-12-09 | $61.18 | $61.62 | $60.81 | $60.88 | $60.32 | 2,374,294 |
2019-12-06 | $61.00 | $61.69 | $61.00 | $61.41 | $60.85 | 3,133,518 |
2019-12-05 | $59.95 | $59.95 | $58.99 | $59.86 | $59.31 | 2,616,312 |
2019-12-04 | $59.06 | $59.86 | $58.88 | $59.46 | $58.92 | 3,082,374 |
2019-12-03 | $57.88 | $58.49 | $57.05 | $58.38 | $57.85 | 5,049,080 |
2019-12-02 | $61.38 | $61.41 | $59.38 | $59.61 | $59.07 | 4,023,101 |
2019-11-29 | $61.56 | $61.71 | $61.08 | $61.22 | $60.66 | 1,221,646 |
2019-11-27 | $61.49 | $61.90 | $61.28 | $61.88 | $61.31 | 1,708,628 |
2019-11-26 | $60.76 | $61.24 | $60.55 | $61.09 | $60.53 | 1,738,803 |
2019-11-25 | $59.90 | $60.71 | $59.90 | $60.69 | $60.14 | 2,159,689 |
2019-11-22 | $59.40 | $59.49 | $58.69 | $59.33 | $58.79 | 2,307,722 |
2019-11-21 | $59.29 | $59.40 | $58.46 | $58.99 | $58.45 | 2,725,768 |
2019-11-20 | $59.58 | $59.87 | $58.27 | $59.27 | $58.73 | 4,089,001 |
2019-11-19 | $60.38 | $60.38 | $59.53 | $59.90 | $59.35 | 2,635,466 |
2019-11-18 | $59.71 | $60.16 | $59.43 | $59.95 | $59.40 | 2,382,649 |
2019-11-15 | $59.44 | $59.90 | $59.03 | $59.90 | $59.35 | 2,334,034 |
2019-11-14 | $58.23 | $58.69 | $57.81 | $58.64 | $58.10 | 2,674,533 |
2019-11-13 | $57.69 | $58.64 | $57.57 | $58.37 | $57.84 | 3,556,776 |
2019-11-12 | $58.20 | $58.90 | $57.86 | $58.29 | $57.76 | 2,829,044 |
2019-11-11 | $57.46 | $58.09 | $57.36 | $57.96 | $57.43 | 1,823,416 |
2019-11-08 | $57.70 | $58.32 | $57.25 | $58.29 | $57.76 | 1,814,815 |
2019-11-07 | $58.15 | $58.63 | $57.61 | $57.95 | $57.42 | 3,889,877 |
2019-11-06 | $57.29 | $57.50 | $56.75 | $57.33 | $56.81 | 2,516,360 |
2019-11-05 | $57.65 | $57.78 | $57.10 | $57.26 | $56.74 | 2,361,264 |
2019-11-04 | $57.77 | $57.83 | $57.25 | $57.45 | $56.93 | 2,711,921 |
2019-11-01 | $56.13 | $56.80 | $56.02 | $56.80 | $56.28 | 3,662,962 |
2019-10-31 | $55.73 | $55.73 | $54.42 | $55.24 | $54.74 | 3,949,659 |
2019-10-30 | $55.38 | $55.95 | $54.57 | $55.74 | $55.23 | 3,069,905 |
2019-10-29 | $55.15 | $55.78 | $55.06 | $55.24 | $54.74 | 3,353,367 |
2019-10-28 | $55.10 | $55.59 | $55.10 | $55.33 | $54.82 | 3,513,985 |
2019-10-25 | $53.38 | $54.70 | $53.38 | $54.46 | $53.96 | 3,872,286 |
2019-10-24 | $54.03 | $54.13 | $53.27 | $53.73 | $53.24 | 3,825,847 |
2019-10-23 | $52.91 | $53.54 | $52.77 | $53.53 | $53.04 | 2,893,317 |
2019-10-22 | $53.93 | $54.04 | $52.98 | $53.03 | $52.55 | 3,510,589 |
2019-10-21 | $53.32 | $53.68 | $53.03 | $53.64 | $53.15 | 2,512,808 |
2019-10-18 | $52.93 | $53.27 | $51.98 | $52.50 | $52.02 | 2,717,363 |
2019-10-17 | $53.45 | $53.74 | $52.84 | $53.19 | $52.70 | 3,364,395 |
2019-10-16 | $52.80 | $53.19 | $52.53 | $52.81 | $52.33 | 2,977,055 |
2019-10-15 | $52.11 | $53.49 | $52.06 | $53.09 | $52.61 | 3,138,320 |
2019-10-14 | $51.51 | $51.90 | $51.34 | $51.59 | $51.12 | 2,641,238 |
2019-10-11 | $51.70 | $52.96 | $51.64 | $51.73 | $51.26 | 6,772,890 |
2019-10-10 | $49.12 | $50.65 | $49.03 | $50.21 | $49.75 | 4,840,884 |
2019-10-09 | $48.95 | $49.70 | $48.60 | $49.13 | $48.68 | 4,624,208 |
2019-10-08 | $49.12 | $49.53 | $47.83 | $47.88 | $47.44 | 6,436,891 |
2019-10-07 | $50.41 | $51.30 | $50.01 | $50.14 | $49.68 | 4,398,069 |
2019-10-04 | $49.27 | $50.96 | $49.21 | $50.82 | $50.36 | 5,329,330 |
2019-10-03 | $47.60 | $48.87 | $46.12 | $48.86 | $48.41 | 7,205,699 |
2019-10-02 | $49.48 | $49.50 | $47.01 | $47.78 | $47.34 | 8,171,812 |
2019-10-01 | $52.77 | $53.16 | $50.28 | $50.39 | $49.93 | 6,233,767 |
2019-09-30 | $51.84 | $52.67 | $51.82 | $52.31 | $51.83 | 3,093,224 |
2019-09-27 | $52.85 | $52.89 | $50.67 | $51.52 | $51.05 | 4,958,760 |
2019-09-26 | $52.76 | $52.88 | $51.61 | $52.40 | $51.92 | 3,750,537 |
2019-09-25 | $51.90 | $53.03 | $51.05 | $52.78 | $52.30 | 3,936,057 |
2019-09-24 | $53.76 | $53.98 | $51.28 | $51.83 | $51.36 | 5,985,147 |
2019-09-23 | $52.75 | $53.52 | $52.62 | $53.14 | $52.65 | 2,230,148 |
2019-09-20 | $54.28 | $54.44 | $52.74 | $53.06 | $52.58 | 4,014,736 |
2019-09-19 | $54.19 | $54.78 | $53.76 | $53.95 | $53.46 | 3,350,575 |
2019-09-18 | $53.65 | $54.04 | $52.44 | $53.97 | $53.48 | 4,208,093 |
2019-09-17 | $53.34 | $53.93 | $53.26 | $53.85 | $53.36 | 2,228,350 |
2019-09-16 | $53.29 | $53.74 | $53.09 | $53.50 | $53.01 | 2,250,531 |
2019-09-13 | $54.37 | $54.57 | $53.76 | $53.96 | $53.47 | 2,542,626 |
2019-09-12 | $54.10 | $54.75 | $53.68 | $54.10 | $53.61 | 3,623,262 |
2019-09-11 | $52.65 | $53.63 | $52.28 | $53.62 | $53.13 | 2,684,667 |
2019-09-10 | $52.08 | $52.52 | $51.37 | $52.52 | $52.04 | 2,823,542 |
2019-09-09 | $53.03 | $53.05 | $51.96 | $52.46 | $51.98 | 2,264,839 |
2019-09-06 | $52.53 | $52.81 | $52.12 | $52.44 | $51.96 | 2,449,002 |
2019-09-05 | $51.80 | $52.86 | $51.74 | $52.32 | $51.84 | 3,338,800 |
2019-09-04 | $49.96 | $50.41 | $49.53 | $50.36 | $49.90 | 2,422,246 |
2019-09-03 | $48.66 | $49.18 | $47.99 | $48.78 | $48.33 | 2,785,128 |
2019-08-30 | $50.51 | $50.53 | $49.10 | $49.64 | $49.19 | 2,942,425 |
2019-08-29 | $49.33 | $49.99 | $48.74 | $49.68 | $49.23 | 3,411,910 |
2019-08-28 | $46.52 | $47.98 | $46.12 | $47.89 | $47.45 | 2,701,069 |
2019-08-27 | $48.24 | $48.42 | $46.50 | $46.90 | $46.47 | 3,904,037 |
2019-08-26 | $47.14 | $47.47 | $46.32 | $47.47 | $47.04 | 4,527,071 |
2019-08-23 | $49.07 | $50.00 | $45.28 | $45.98 | $45.56 | 7,906,817 |
2019-08-22 | $50.27 | $50.64 | $48.81 | $49.77 | $49.32 | 3,745,534 |
2019-08-21 | $49.89 | $50.10 | $49.51 | $49.88 | $49.42 | 3,300,439 |
2019-08-20 | $49.58 | $49.85 | $48.63 | $48.68 | $48.24 | 3,982,999 |
2019-08-19 | $49.80 | $50.22 | $49.40 | $49.81 | $49.36 | 4,132,041 |
2019-08-16 | $46.98 | $48.34 | $46.94 | $48.08 | $47.64 | 4,104,839 |
2019-08-15 | $46.22 | $46.57 | $45.01 | $46.10 | $45.68 | 7,233,953 |
2019-08-14 | $47.88 | $48.24 | $45.69 | $45.73 | $45.31 | 10,357,587 |
2019-08-13 | $47.78 | $50.98 | $47.59 | $50.21 | $49.75 | 6,166,381 |
2019-08-12 | $48.91 | $49.23 | $47.43 | $47.96 | $47.52 | 5,575,811 |
2019-08-09 | $50.30 | $50.64 | $48.79 | $49.73 | $49.28 | 6,514,156 |
2019-08-08 | $48.89 | $50.84 | $48.56 | $50.84 | $50.38 | 5,007,275 |
2019-08-07 | $46.28 | $48.48 | $45.11 | $48.09 | $47.65 | 8,132,269 |
2019-08-06 | $47.10 | $48.10 | $46.28 | $48.00 | $47.56 | 5,088,705 |
2019-08-05 | $48.28 | $48.33 | $45.00 | $46.13 | $45.71 | 9,030,510 |
2019-08-02 | $51.29 | $51.39 | $49.73 | $50.67 | $50.21 | 6,836,196 |
2019-08-01 | $53.32 | $55.06 | $51.36 | $51.82 | $51.35 | 8,602,170 |
2019-07-31 | $55.20 | $55.29 | $51.97 | $53.19 | $52.70 | 5,429,544 |
2019-07-30 | $54.61 | $55.28 | $54.37 | $55.10 | $54.60 | 2,480,110 |
2019-07-29 | $55.68 | $55.70 | $55.11 | $55.46 | $54.95 | 1,802,805 |
2019-07-26 | $55.09 | $55.87 | $55.02 | $55.74 | $55.23 | 1,860,796 |
2019-07-25 | $55.25 | $55.25 | $54.20 | $54.66 | $54.16 | 3,708,855 |
2019-07-24 | $54.28 | $55.50 | $54.23 | $55.50 | $54.99 | 2,461,640 |
2019-07-23 | $54.25 | $54.73 | $53.77 | $54.73 | $54.23 | 2,622,704 |
2019-07-22 | $53.44 | $53.90 | $53.13 | $53.58 | $53.09 | 2,546,432 |
2019-07-19 | $54.80 | $54.80 | $53.10 | $53.18 | $52.69 | 2,998,605 |
2019-07-18 | $53.26 | $54.36 | $52.99 | $54.17 | $53.68 | 2,741,047 |
2019-07-17 | $54.70 | $54.77 | $53.58 | $53.61 | $53.12 | 2,837,020 |
2019-07-16 | $55.19 | $55.29 | $54.51 | $54.64 | $54.14 | 2,263,329 |
2019-07-15 | $55.46 | $55.46 | $54.95 | $55.23 | $54.73 | 1,810,503 |
2019-07-12 | $54.77 | $55.22 | $54.58 | $55.16 | $54.66 | 2,427,182 |
2019-07-11 | $54.53 | $54.66 | $53.90 | $54.47 | $53.97 | 3,822,290 |
2019-07-10 | $54.01 | $54.69 | $53.69 | $54.15 | $53.66 | 4,260,718 |
2019-07-09 | $52.48 | $53.54 | $52.45 | $53.38 | $52.89 | 2,006,490 |
2019-07-08 | $53.27 | $53.47 | $52.85 | $53.23 | $52.74 | 2,254,424 |
2019-07-05 | $53.53 | $54.16 | $52.75 | $53.99 | $53.50 | 3,417,525 |
2019-07-03 | $53.42 | $54.27 | $53.34 | $54.23 | $53.73 | 1,488,443 |
2019-07-02 | $52.60 | $53.06 | $52.10 | $53.04 | $52.56 | 2,124,059 |
2019-07-01 | $53.19 | $53.31 | $51.95 | $52.56 | $52.08 | 4,326,115 |
2019-06-28 | $51.04 | $51.54 | $50.75 | $51.35 | $50.88 | 2,845,834 |
2019-06-27 | $50.40 | $50.77 | $50.20 | $50.47 | $50.01 | 2,230,393 |
2019-06-26 | $50.65 | $50.93 | $49.91 | $50.00 | $49.54 | 3,243,848 |
2019-06-25 | $51.68 | $51.70 | $50.05 | $50.11 | $49.65 | 3,304,209 |
2019-06-24 | $52.25 | $52.45 | $51.88 | $51.96 | $51.19 | 2,137,934 |
2019-06-21 | $52.18 | $52.95 | $52.02 | $52.16 | $51.38 | 3,595,224 |
2019-06-20 | $52.53 | $52.63 | $51.26 | $52.41 | $51.63 | 4,128,554 |
2019-06-19 | $50.70 | $51.27 | $50.13 | $50.99 | $50.23 | 3,775,111 |
2019-06-18 | $50.11 | $51.21 | $49.90 | $50.54 | $49.79 | 4,199,078 |
2019-06-17 | $49.16 | $49.50 | $48.98 | $49.11 | $48.38 | 1,840,321 |
2019-06-14 | $49.03 | $49.36 | $48.60 | $49.01 | $48.28 | 2,055,726 |
2019-06-13 | $49.15 | $49.42 | $48.75 | $49.24 | $48.51 | 3,005,159 |
2019-06-12 | $48.75 | $49.07 | $48.35 | $48.63 | $47.91 | 3,015,996 |
2019-06-11 | $49.96 | $50.18 | $48.52 | $48.88 | $48.15 | 3,699,342 |
2019-06-10 | $49.15 | $49.88 | $48.88 | $48.91 | $48.18 | 5,061,256 |
2019-06-07 | $47.44 | $48.88 | $47.35 | $48.26 | $47.54 | 5,322,830 |
2019-06-06 | $46.18 | $47.26 | $45.81 | $46.89 | $46.19 | 4,725,976 |
2019-06-05 | $45.72 | $46.03 | $44.73 | $45.99 | $45.31 | 4,596,306 |
2019-06-04 | $43.28 | $44.91 | $43.05 | $44.83 | $44.16 | 5,976,836 |
2019-06-03 | $42.45 | $43.03 | $41.42 | $42.10 | $41.47 | 7,024,881 |
2019-05-31 | $42.88 | $43.31 | $42.43 | $42.52 | $41.89 | 5,222,390 |
2019-05-30 | $44.28 | $44.72 | $43.66 | $44.25 | $43.59 | 4,629,491 |
2019-05-29 | $44.19 | $44.41 | $43.15 | $43.88 | $43.23 | 6,781,443 |
2019-05-28 | $46.25 | $46.75 | $44.80 | $44.80 | $44.13 | 3,667,835 |
2019-05-24 | $46.59 | $46.79 | $45.75 | $46.06 | $45.37 | 3,730,757 |
2019-05-23 | $46.35 | $46.36 | $45.04 | $45.89 | $45.21 | 7,805,417 |
2019-05-22 | $47.47 | $48.09 | $47.33 | $47.57 | $46.86 | 3,591,732 |
2019-05-21 | $47.70 | $48.23 | $47.55 | $47.99 | $47.28 | 2,976,275 |
2019-05-20 | $46.82 | $47.49 | $46.35 | $46.74 | $46.04 | 4,861,714 |
2019-05-17 | $47.39 | $49.11 | $47.37 | $47.73 | $47.02 | 6,038,225 |
2019-05-16 | $47.74 | $49.43 | $47.73 | $48.62 | $47.90 | 4,826,059 |
2019-05-15 | $45.69 | $47.72 | $45.55 | $47.33 | $46.63 | 5,612,489 |
2019-05-14 | $45.91 | $47.40 | $45.82 | $46.51 | $45.82 | 5,962,140 |
2019-05-13 | $46.14 | $46.68 | $44.89 | $45.36 | $44.68 | 11,209,939 |
2019-05-10 | $47.85 | $49.47 | $46.12 | $48.97 | $48.24 | 7,709,477 |
2019-05-09 | $47.62 | $48.68 | $46.64 | $48.45 | $47.73 | 7,327,245 |
2019-05-08 | $48.80 | $49.78 | $48.47 | $48.83 | $48.10 | 6,251,040 |
2019-05-07 | $50.21 | $50.55 | $47.91 | $49.06 | $48.33 | 8,582,157 |
2019-05-06 | $49.71 | $51.86 | $49.54 | $51.64 | $50.87 | 4,728,673 |
2019-05-03 | $51.61 | $52.41 | $51.50 | $52.25 | $51.47 | 3,004,351 |
2019-05-02 | $51.03 | $51.60 | $49.93 | $50.80 | $50.04 | 6,456,964 |
2019-05-01 | $52.71 | $52.81 | $51.14 | $51.15 | $50.39 | 5,548,966 |
2019-04-30 | $52.03 | $52.47 | $51.20 | $52.30 | $51.52 | 3,347,447 |
2019-04-29 | $52.06 | $52.56 | $52.01 | $52.20 | $51.42 | 2,178,485 |
2019-04-26 | $51.35 | $52.04 | $50.87 | $52.02 | $51.25 | 3,122,809 |
2019-04-25 | $51.37 | $51.69 | $50.63 | $51.34 | $50.58 | 2,976,156 |
2019-04-24 | $51.72 | $51.92 | $51.35 | $51.48 | $50.71 | 2,358,493 |
2019-04-23 | $50.64 | $51.90 | $50.51 | $51.75 | $50.98 | 3,681,465 |
2019-04-22 | $49.88 | $50.51 | $49.81 | $50.39 | $49.64 | 1,768,978 |
2019-04-18 | $50.37 | $50.45 | $49.59 | $50.30 | $49.55 | 3,242,529 |
2019-04-17 | $51.08 | $51.08 | $49.82 | $50.03 | $49.28 | 3,806,086 |
2019-04-16 | $50.85 | $50.87 | $50.10 | $50.43 | $49.68 | 2,917,991 |
2019-04-15 | $50.49 | $50.53 | $49.88 | $50.35 | $49.60 | 2,784,492 |
2019-04-12 | $50.37 | $50.60 | $49.98 | $50.45 | $49.70 | 3,344,069 |
2019-04-11 | $49.79 | $49.79 | $49.15 | $49.47 | $48.73 | 3,253,040 |
2019-04-10 | $49.26 | $49.56 | $49.01 | $49.51 | $48.77 | 3,316,357 |
2019-04-09 | $49.23 | $49.42 | $48.71 | $49.01 | $48.28 | 5,590,911 |
2019-04-08 | $49.43 | $49.85 | $49.05 | $49.81 | $49.07 | 3,444,149 |
2019-04-05 | $49.39 | $49.71 | $49.21 | $49.66 | $48.92 | 3,994,792 |
2019-04-04 | $48.80 | $49.14 | $48.40 | $49.01 | $48.28 | 4,480,601 |
2019-04-03 | $49.09 | $49.30 | $48.28 | $48.65 | $47.93 | 4,948,257 |
2019-04-02 | $48.45 | $48.52 | $47.94 | $48.41 | $47.69 | 2,783,494 |
2019-04-01 | $47.79 | $48.49 | $47.64 | $48.36 | $47.64 | 4,310,011 |
2019-03-29 | $46.67 | $46.86 | $46.05 | $46.76 | $46.06 | 6,036,863 |
2019-03-28 | $45.66 | $46.09 | $45.04 | $45.87 | $45.19 | 5,779,211 |
2019-03-27 | $46.08 | $46.37 | $44.50 | $45.34 | $44.66 | 7,767,625 |
2019-03-26 | $46.01 | $46.58 | $45.32 | $46.03 | $45.34 | 7,546,987 |
2019-03-25 | $45.00 | $45.62 | $44.38 | $45.02 | $44.35 | 8,812,428 |
2019-03-22 | $47.16 | $47.47 | $45.16 | $45.18 | $44.51 | 10,391,484 |
2019-03-21 | $45.93 | $48.17 | $45.91 | $47.92 | $47.21 | 7,996,675 |
2019-03-20 | $46.72 | $47.38 | $45.80 | $46.39 | $45.70 | 7,503,951 |
2019-03-19 | $47.40 | $47.81 | $46.34 | $46.86 | $46.16 | 5,591,717 |
2019-03-18 | $46.45 | $46.97 | $46.32 | $46.78 | $46.08 | 4,443,081 |
2019-03-15 | $45.95 | $46.75 | $45.85 | $46.33 | $45.64 | 5,508,805 |
2019-03-14 | $45.77 | $45.98 | $45.41 | $45.65 | $44.97 | 4,316,980 |
2019-03-13 | $45.35 | $46.25 | $45.26 | $45.76 | $45.08 | 4,906,407 |
2019-03-12 | $44.65 | $45.14 | $44.57 | $44.87 | $44.20 | 3,725,802 |
2019-03-11 | $42.88 | $44.45 | $42.87 | $44.40 | $43.74 | 3,862,525 |
2019-03-08 | $41.79 | $42.60 | $41.56 | $42.53 | $41.90 | 6,224,795 |
2019-03-07 | $43.65 | $43.72 | $42.36 | $42.82 | $42.18 | 6,250,689 |
2019-03-06 | $44.80 | $44.80 | $43.76 | $43.88 | $43.23 | 4,327,952 |
2019-03-05 | $44.99 | $45.10 | $44.44 | $44.74 | $44.07 | 3,892,042 |
2019-03-04 | $46.00 | $46.12 | $43.69 | $44.89 | $44.22 | 7,861,734 |
2019-03-01 | $45.45 | $45.66 | $44.69 | $45.45 | $44.77 | 4,276,987 |
2019-02-28 | $44.75 | $44.98 | $44.45 | $44.58 | $43.92 | 3,285,363 |
2019-02-27 | $44.57 | $45.07 | $44.06 | $44.87 | $44.20 | 3,532,526 |
2019-02-26 | $44.84 | $45.42 | $44.75 | $44.97 | $44.30 | 3,184,654 |
2019-02-25 | $45.63 | $45.91 | $45.00 | $45.08 | $44.41 | 5,170,808 |
2019-02-22 | $44.41 | $44.98 | $44.26 | $44.91 | $44.24 | 6,849,299 |
2019-02-21 | $44.23 | $44.40 | $43.55 | $44.07 | $43.41 | 4,584,317 |
2019-02-20 | $44.28 | $44.78 | $44.01 | $44.56 | $43.90 | 4,334,608 |
2019-02-19 | $43.66 | $44.64 | $43.64 | $44.30 | $43.64 | 3,781,759 |
2019-02-15 | $43.60 | $44.08 | $43.49 | $44.07 | $43.41 | 5,479,180 |
2019-02-14 | $42.42 | $43.30 | $42.00 | $42.69 | $42.05 | 6,092,333 |
2019-02-13 | $43.02 | $43.45 | $42.81 | $42.98 | $42.34 | 5,265,722 |
2019-02-12 | $41.83 | $42.78 | $41.78 | $42.61 | $41.98 | 4,793,923 |
2019-02-11 | $41.28 | $41.41 | $40.75 | $41.03 | $40.42 | 4,301,752 |
2019-02-08 | $40.16 | $40.99 | $39.75 | $40.94 | $40.33 | 4,921,035 |
2019-02-07 | $41.20 | $41.46 | $39.98 | $40.82 | $40.21 | 7,435,011 |
2019-02-06 | $42.07 | $42.30 | $41.65 | $42.05 | $41.42 | 3,422,335 |
2019-02-05 | $41.93 | $42.36 | $41.65 | $42.21 | $41.58 | 5,332,007 |
2019-02-04 | $40.88 | $41.72 | $40.52 | $41.69 | $41.07 | 3,941,425 |
2019-02-01 | $40.87 | $41.35 | $40.44 | $40.83 | $40.22 | 5,232,202 |
2019-01-31 | $39.72 | $41.01 | $39.60 | $40.80 | $40.19 | 8,228,158 |
2019-01-30 | $38.67 | $40.15 | $38.32 | $39.74 | $39.15 | 7,311,062 |
2019-01-29 | $38.18 | $38.44 | $37.56 | $37.94 | $37.37 | 4,434,812 |
2019-01-28 | $37.97 | $38.14 | $37.26 | $38.14 | $37.57 | 5,606,745 |
2019-01-25 | $38.91 | $39.40 | $38.73 | $39.10 | $38.52 | 6,643,178 |
2019-01-24 | $37.93 | $38.34 | $37.43 | $38.06 | $37.49 | 6,140,551 |
2019-01-23 | $38.30 | $38.60 | $36.83 | $37.96 | $37.39 | 7,529,414 |
2019-01-22 | $38.64 | $38.73 | $37.00 | $37.81 | $37.25 | 7,651,468 |
2019-01-18 | $38.78 | $39.61 | $38.37 | $39.35 | $38.76 | 7,009,746 |
2019-01-17 | $36.64 | $38.31 | $36.63 | $37.91 | $37.35 | 5,419,357 |
2019-01-16 | $37.01 | $37.48 | $36.90 | $37.02 | $36.47 | 5,783,692 |
2019-01-15 | $35.77 | $36.95 | $35.77 | $36.81 | $36.26 | 6,128,399 |
2019-01-14 | $35.37 | $35.97 | $35.17 | $35.58 | $35.05 | 3,991,540 |
2019-01-11 | $35.70 | $36.24 | $35.43 | $36.24 | $35.70 | 5,612,331 |
2019-01-10 | $35.15 | $36.33 | $34.83 | $36.23 | $35.69 | 5,935,757 |
2019-01-09 | $35.68 | $36.24 | $35.14 | $35.83 | $35.30 | 7,309,460 |
2019-01-08 | $35.39 | $35.58 | $34.24 | $35.31 | $34.78 | 7,245,655 |
2019-01-07 | $33.75 | $35.02 | $33.32 | $34.38 | $33.87 | 7,787,377 |
2019-01-04 | $31.80 | $33.86 | $31.64 | $33.57 | $33.07 | 13,208,759 |
2019-01-03 | $32.17 | $32.27 | $30.34 | $30.49 | $30.04 | 10,652,689 |
2019-01-02 | $31.32 | $33.32 | $31.26 | $32.93 | $32.44 | 10,629,182 |
2018-12-31 | $32.67 | $32.92 | $31.88 | $32.90 | $32.41 | 9,072,110 |
2018-12-28 | $32.74 | $33.43 | $31.50 | $32.01 | $31.53 | 13,116,081 |
2018-12-27 | $30.08 | $32.21 | $28.66 | $32.20 | $31.72 | 14,909,606 |
2018-12-26 | $28.08 | $31.59 | $27.27 | $31.53 | $30.86 | 13,894,430 |
2018-12-24 | $29.23 | $29.71 | $27.48 | $27.54 | $26.96 | 7,749,417 |
2018-12-21 | $32.17 | $33.36 | $29.60 | $29.91 | $29.28 | 12,712,351 |
2018-12-20 | $32.93 | $33.60 | $30.84 | $31.88 | $31.20 | 13,724,940 |
2018-12-19 | $35.13 | $36.80 | $32.69 | $33.37 | $32.66 | 11,983,271 |
2018-12-18 | $35.98 | $36.27 | $34.36 | $35.10 | $34.36 | 7,564,165 |
2018-12-17 | $36.94 | $37.48 | $34.43 | $35.27 | $34.52 | 9,401,868 |
2018-12-14 | $38.51 | $39.00 | $37.15 | $37.44 | $36.65 | 6,949,617 |
2018-12-13 | $40.14 | $40.59 | $39.09 | $39.61 | $38.77 | 5,364,774 |
2018-12-12 | $40.55 | $41.23 | $39.64 | $39.69 | $38.85 | 6,801,606 |
2018-12-11 | $40.66 | $40.76 | $38.37 | $39.09 | $38.26 | 7,198,209 |
2018-12-10 | $38.79 | $39.56 | $36.67 | $39.08 | $38.25 | 8,545,859 |
2018-12-07 | $41.62 | $42.45 | $38.44 | $38.89 | $38.07 | 9,520,177 |
2018-12-06 | $40.00 | $41.87 | $38.36 | $41.86 | $40.97 | 9,949,976 |
2018-12-04 | $46.07 | $46.31 | $41.83 | $42.10 | $41.21 | 7,951,475 |
2018-12-03 | $47.05 | $47.11 | $45.68 | $46.50 | $45.51 | 6,047,361 |
2018-11-30 | $43.89 | $45.09 | $43.73 | $44.86 | $43.91 | 4,103,267 |
2018-11-29 | $43.87 | $44.76 | $43.26 | $43.97 | $43.04 | 4,628,246 |
2018-11-28 | $41.98 | $44.27 | $41.48 | $44.27 | $43.33 | 5,697,261 |
2018-11-27 | $40.52 | $41.41 | $40.19 | $41.40 | $40.52 | 3,522,539 |
2018-11-26 | $40.30 | $41.04 | $40.06 | $41.00 | $40.13 | 3,589,005 |
2018-11-23 | $39.10 | $39.86 | $39.07 | $39.20 | $38.37 | 1,819,222 |
2018-11-21 | $40.38 | $40.91 | $39.98 | $40.01 | $39.16 | 3,872,750 |
2018-11-20 | $40.17 | $40.93 | $39.14 | $39.63 | $38.79 | 7,919,505 |
2018-11-19 | $43.83 | $43.96 | $41.43 | $42.08 | $41.19 | 5,329,921 |
2018-11-16 | $43.25 | $44.65 | $42.94 | $44.12 | $43.18 | 4,776,149 |
2018-11-15 | $41.86 | $44.10 | $41.02 | $43.87 | $42.94 | 6,201,772 |
2018-11-14 | $44.43 | $44.62 | $41.69 | $42.52 | $41.62 | 5,201,197 |
2018-11-13 | $43.90 | $44.98 | $43.01 | $43.40 | $42.48 | 4,814,315 |
2018-11-12 | $45.99 | $46.11 | $43.39 | $43.64 | $42.71 | 5,285,228 |
2018-11-09 | $46.95 | $47.04 | $45.48 | $46.33 | $45.35 | 4,498,641 |
2018-11-08 | $47.54 | $48.07 | $47.03 | $47.66 | $46.65 | 2,813,878 |
2018-11-07 | $46.30 | $48.00 | $46.06 | $47.89 | $46.87 | 4,159,317 |
2018-11-06 | $44.21 | $45.17 | $44.17 | $45.08 | $44.12 | 2,298,014 |
2018-11-05 | $43.78 | $44.53 | $43.28 | $44.24 | $43.30 | 2,801,905 |
2018-11-02 | $44.93 | $45.17 | $42.42 | $43.48 | $42.56 | 6,079,748 |
2018-11-01 | $43.46 | $44.46 | $42.87 | $44.39 | $43.45 | 4,317,566 |
2018-10-31 | $43.01 | $44.19 | $42.76 | $43.01 | $42.10 | 6,174,041 |
2018-10-30 | $39.84 | $41.83 | $39.58 | $41.72 | $40.84 | 6,286,932 |
2018-10-29 | $42.16 | $42.81 | $38.07 | $39.87 | $39.02 | 8,851,130 |
2018-10-26 | $40.87 | $42.23 | $39.14 | $40.56 | $39.70 | 10,652,274 |
2018-10-25 | $41.60 | $43.68 | $41.10 | $42.92 | $42.01 | 6,732,001 |
2018-10-24 | $44.65 | $44.85 | $40.42 | $40.69 | $39.83 | 9,348,175 |
2018-10-23 | $43.42 | $45.39 | $42.30 | $44.74 | $43.79 | 7,697,808 |
2018-10-22 | $46.51 | $46.66 | $45.17 | $45.52 | $44.55 | 4,825,909 |
2018-10-19 | $46.60 | $47.64 | $45.71 | $46.06 | $45.08 | 6,193,370 |
2018-10-18 | $47.78 | $48.11 | $45.46 | $46.25 | $45.27 | 6,828,458 |
2018-10-17 | $48.32 | $48.66 | $46.82 | $48.28 | $47.26 | 5,035,131 |
2018-10-16 | $46.39 | $48.54 | $46.17 | $48.22 | $47.20 | 5,154,939 |
2018-10-15 | $45.87 | $46.65 | $45.29 | $45.35 | $44.39 | 4,841,843 |
2018-10-12 | $46.61 | $46.70 | $44.37 | $46.17 | $45.19 | 8,069,366 |
2018-10-11 | $46.87 | $47.74 | $43.39 | $44.27 | $43.33 | 14,318,804 |
2018-10-10 | $52.09 | $52.11 | $47.23 | $47.49 | $46.48 | 9,485,400 |
2018-10-09 | $52.45 | $53.23 | $52.10 | $52.46 | $51.35 | 3,446,862 |
2018-10-08 | $52.30 | $52.90 | $51.40 | $52.66 | $51.54 | 3,714,691 |
2018-10-05 | $53.73 | $54.03 | $51.80 | $52.79 | $51.67 | 4,200,936 |
2018-10-04 | $54.58 | $54.61 | $52.61 | $53.61 | $52.47 | 4,263,429 |
2018-10-03 | $55.46 | $55.75 | $54.68 | $54.92 | $53.76 | 1,638,469 |
2018-10-02 | $54.80 | $55.27 | $54.58 | $54.80 | $53.64 | 1,228,275 |
2018-10-01 | $55.16 | $55.59 | $54.50 | $54.89 | $53.73 | 1,943,400 |
2018-09-28 | $53.96 | $54.66 | $53.93 | $54.32 | $53.17 | 1,492,977 |
2018-09-27 | $54.21 | $55.04 | $54.04 | $54.34 | $53.19 | 1,622,174 |
2018-09-26 | $54.50 | $55.24 | $53.67 | $53.90 | $52.76 | 1,894,547 |
2018-09-25 | $54.86 | $54.92 | $54.27 | $54.41 | $53.26 | 1,670,048 |
2018-09-24 | $54.86 | $54.96 | $54.32 | $54.73 | $53.46 | 2,156,031 |
2018-09-21 | $55.89 | $55.95 | $55.13 | $55.25 | $53.97 | 2,134,903 |
2018-09-20 | $54.90 | $55.61 | $54.84 | $55.38 | $54.09 | 2,039,682 |
2018-09-19 | $53.97 | $54.37 | $53.88 | $54.12 | $52.86 | 1,218,826 |
2018-09-18 | $53.21 | $54.29 | $53.20 | $53.92 | $52.67 | 1,700,509 |
2018-09-17 | $53.90 | $53.95 | $52.92 | $53.09 | $51.86 | 1,709,485 |
2018-09-14 | $54.10 | $54.19 | $53.49 | $53.96 | $52.71 | 1,873,613 |
2018-09-13 | $53.69 | $54.08 | $53.52 | $53.94 | $52.69 | 1,817,672 |
2018-09-12 | $52.99 | $53.40 | $52.56 | $53.07 | $51.84 | 2,661,084 |
2018-09-11 | $52.09 | $53.28 | $51.86 | $53.05 | $51.82 | 1,957,009 |
2018-09-10 | $52.83 | $52.99 | $52.37 | $52.49 | $51.27 | 1,728,840 |
2018-09-07 | $51.86 | $52.81 | $51.73 | $52.19 | $50.98 | 2,650,631 |
2018-09-06 | $53.10 | $53.27 | $51.91 | $52.60 | $51.38 | 2,514,527 |
2018-09-05 | $53.25 | $53.36 | $52.40 | $53.09 | $51.86 | 2,584,490 |
2018-09-04 | $53.51 | $53.69 | $52.85 | $53.50 | $52.26 | 2,390,166 |
2018-08-31 | $53.51 | $54.05 | $53.19 | $53.75 | $52.50 | 2,799,298 |
2018-08-30 | $54.14 | $54.38 | $53.42 | $53.75 | $52.50 | 2,677,891 |
2018-08-29 | $53.73 | $54.61 | $53.58 | $54.45 | $53.18 | 2,129,965 |
2018-08-28 | $53.84 | $53.88 | $53.32 | $53.63 | $52.38 | 2,224,819 |
2018-08-27 | $53.00 | $53.59 | $52.94 | $53.48 | $52.24 | 3,018,998 |
2018-08-24 | $51.74 | $52.37 | $51.69 | $52.25 | $51.04 | 2,470,212 |
2018-08-23 | $51.50 | $52.00 | $51.19 | $51.37 | $50.18 | 2,147,217 |
2018-08-22 | $51.44 | $51.91 | $51.29 | $51.61 | $50.41 | 2,035,366 |
2018-08-21 | $51.68 | $52.23 | $51.59 | $51.66 | $50.46 | 2,456,264 |
2018-08-20 | $51.30 | $51.51 | $51.04 | $51.34 | $50.15 | 2,516,820 |
2018-08-17 | $50.33 | $51.30 | $50.14 | $51.00 | $49.81 | 3,372,106 |
2018-08-16 | $50.16 | $51.03 | $50.16 | $50.51 | $49.34 | 3,018,989 |
2018-08-15 | $49.67 | $49.72 | $48.48 | $49.36 | $48.21 | 4,301,772 |
2018-08-14 | $49.98 | $50.61 | $49.74 | $50.45 | $49.28 | 2,305,718 |
2018-08-13 | $50.24 | $50.63 | $49.35 | $49.52 | $48.37 | 3,367,613 |
2018-08-10 | $50.25 | $50.58 | $49.68 | $50.10 | $48.94 | 2,915,324 |
2018-08-09 | $51.42 | $51.64 | $51.07 | $51.16 | $49.97 | 1,871,363 |
2018-08-08 | $51.34 | $51.62 | $51.10 | $51.38 | $50.19 | 1,859,934 |
2018-08-07 | $51.35 | $51.67 | $51.26 | $51.44 | $50.24 | 2,416,908 |
2018-08-06 | $50.37 | $51.13 | $50.19 | $50.96 | $49.78 | 2,344,709 |
2018-08-03 | $49.87 | $50.42 | $49.74 | $50.41 | $49.24 | 1,928,304 |
2018-08-02 | $48.21 | $49.87 | $48.07 | $49.73 | $48.57 | 2,931,695 |
2018-08-01 | $49.31 | $49.65 | $48.63 | $49.03 | $47.89 | 2,450,805 |
2018-07-31 | $49.02 | $49.60 | $48.74 | $49.19 | $48.05 | 2,551,079 |
2018-07-30 | $49.35 | $49.44 | $48.21 | $48.48 | $47.35 | 2,313,889 |
2018-07-27 | $50.58 | $50.58 | $48.76 | $49.33 | $48.18 | 3,060,241 |
2018-07-26 | $50.30 | $50.78 | $50.22 | $50.33 | $49.16 | 2,383,919 |
2018-07-25 | $49.33 | $50.91 | $49.32 | $50.78 | $49.60 | 3,663,772 |
2018-07-24 | $49.52 | $49.96 | $48.95 | $49.41 | $48.26 | 3,432,161 |
2018-07-23 | $48.35 | $48.86 | $48.16 | $48.77 | $47.64 | 1,643,644 |
2018-07-20 | $48.54 | $48.89 | $48.39 | $48.51 | $47.38 | 2,139,152 |
2018-07-19 | $48.81 | $49.04 | $48.38 | $48.64 | $47.51 | 2,648,307 |
2018-07-18 | $48.98 | $49.29 | $48.71 | $49.22 | $48.08 | 2,005,376 |
2018-07-17 | $47.90 | $49.16 | $47.88 | $48.93 | $47.79 | 3,225,267 |
2018-07-16 | $48.52 | $48.58 | $48.09 | $48.35 | $47.23 | 1,436,151 |
2018-07-13 | $48.29 | $48.67 | $48.01 | $48.45 | $47.32 | 2,325,286 |
2018-07-12 | $47.83 | $48.42 | $47.50 | $48.36 | $47.24 | 3,730,327 |
2018-07-11 | $47.25 | $47.73 | $46.93 | $47.17 | $46.07 | 3,519,485 |
2018-07-10 | $47.93 | $48.24 | $47.76 | $48.14 | $47.02 | 2,952,411 |
2018-07-09 | $47.00 | $47.69 | $46.98 | $47.68 | $46.57 | 3,152,189 |
2018-07-06 | $45.30 | $46.62 | $45.07 | $46.37 | $45.29 | 4,121,715 |
2018-07-05 | $44.85 | $45.34 | $44.25 | $45.26 | $44.21 | 2,870,385 |
2018-07-03 | $45.21 | $45.25 | $44.00 | $44.17 | $43.14 | 1,803,409 |
2018-07-02 | $43.58 | $44.80 | $43.45 | $44.67 | $43.63 | 4,088,414 |
2018-06-29 | $44.88 | $45.61 | $44.40 | $44.54 | $43.50 | 3,857,851 |
2018-06-28 | $43.47 | $44.70 | $43.11 | $44.34 | $43.31 | 3,977,467 |
2018-06-27 | $44.96 | $45.76 | $43.47 | $43.52 | $42.51 | 4,761,002 |
2018-06-26 | $44.69 | $45.13 | $44.26 | $44.65 | $43.61 | 2,967,556 |
2018-06-25 | $45.60 | $45.68 | $43.43 | $44.40 | $43.37 | 7,442,922 |
2018-06-22 | $46.74 | $46.78 | $46.15 | $46.25 | $45.17 | 1,848,474 |
2018-06-21 | $46.93 | $46.93 | $45.76 | $46.05 | $44.98 | 3,239,094 |
2018-06-20 | $47.06 | $47.30 | $46.74 | $46.96 | $45.87 | 2,782,914 |
2018-06-19 | $45.94 | $46.82 | $45.69 | $46.69 | $45.60 | 3,410,864 |
2018-06-18 | $46.70 | $47.32 | $46.42 | $47.23 | $46.12 | 2,556,682 |
2018-06-15 | $47.33 | $47.74 | $46.64 | $47.56 | $46.44 | 2,351,949 |
2018-06-14 | $47.91 | $48.06 | $47.42 | $47.75 | $46.63 | 2,214,764 |
2018-06-13 | $48.03 | $48.16 | $47.31 | $47.38 | $46.27 | 2,617,064 |
2018-06-12 | $47.94 | $48.08 | $47.50 | $47.93 | $46.80 | 2,306,563 |
2018-06-11 | $47.62 | $48.11 | $47.56 | $47.70 | $46.58 | 2,045,571 |
2018-06-08 | $46.83 | $47.53 | $46.73 | $47.49 | $46.37 | 2,116,086 |
2018-06-07 | $47.43 | $47.58 | $46.58 | $47.09 | $45.98 | 2,745,684 |
2018-06-06 | $46.33 | $47.17 | $45.97 | $47.17 | $46.06 | 3,249,402 |
2018-06-05 | $45.94 | $46.19 | $45.52 | $46.01 | $44.93 | 2,540,046 |
2018-06-04 | $45.71 | $46.03 | $45.58 | $45.91 | $44.83 | 2,689,193 |
2018-06-01 | $44.72 | $45.41 | $44.65 | $45.27 | $44.20 | 4,400,189 |
2018-05-31 | $44.60 | $44.76 | $43.65 | $43.90 | $42.87 | 4,016,988 |
2018-05-30 | $43.82 | $45.04 | $43.76 | $44.82 | $43.77 | 3,855,089 |
2018-05-29 | $43.76 | $44.18 | $42.49 | $43.15 | $42.13 | 5,521,893 |
2018-05-25 | $44.68 | $45.01 | $44.37 | $44.65 | $43.60 | 1,971,621 |
2018-05-24 | $45.06 | $45.20 | $44.00 | $45.02 | $43.96 | 3,219,490 |
2018-05-23 | $44.19 | $45.31 | $44.10 | $45.28 | $44.21 | 3,009,562 |
2018-05-22 | $45.60 | $45.74 | $44.73 | $44.90 | $43.84 | 2,422,153 |
2018-05-21 | $45.12 | $45.60 | $44.93 | $45.28 | $44.21 | 3,499,209 |
2018-05-18 | $44.45 | $44.63 | $44.10 | $44.31 | $43.27 | 1,706,445 |
2018-05-17 | $44.63 | $45.25 | $44.21 | $44.65 | $43.60 | 4,154,808 |
2018-05-16 | $44.23 | $45.02 | $44.23 | $44.79 | $43.74 | 5,268,878 |
2018-05-15 | $44.47 | $44.48 | $43.74 | $44.21 | $43.17 | 6,682,434 |
2018-05-14 | $45.35 | $45.71 | $44.87 | $45.11 | $44.05 | 2,527,431 |
2018-05-11 | $44.75 | $45.26 | $44.48 | $44.97 | $43.91 | 2,738,547 |
2018-05-10 | $43.91 | $44.89 | $43.84 | $44.72 | $43.67 | 4,701,863 |
2018-05-09 | $42.65 | $43.66 | $42.35 | $43.47 | $42.45 | 4,047,652 |
2018-05-08 | $42.10 | $42.48 | $41.46 | $42.26 | $41.27 | 3,465,279 |
2018-05-07 | $42.29 | $42.80 | $41.91 | $42.25 | $41.26 | 4,272,227 |
2018-05-04 | $39.80 | $42.21 | $39.64 | $41.85 | $40.87 | 5,889,120 |
2018-05-03 | $40.11 | $40.66 | $38.70 | $40.30 | $39.35 | 9,825,213 |
2018-05-02 | $41.34 | $41.77 | $40.39 | $40.56 | $39.61 | 5,284,635 |
2018-05-01 | $40.99 | $41.50 | $40.13 | $41.44 | $40.46 | 5,157,491 |
2018-04-30 | $42.52 | $42.85 | $41.21 | $41.22 | $40.25 | 5,237,125 |
2018-04-27 | $42.42 | $42.60 | $41.72 | $42.20 | $41.21 | 4,741,136 |
2018-04-26 | $41.44 | $42.54 | $41.20 | $42.10 | $41.11 | 5,523,046 |
2018-04-25 | $40.59 | $41.14 | $39.61 | $40.87 | $39.91 | 4,846,804 |
2018-04-24 | $42.86 | $42.97 | $39.78 | $40.64 | $39.68 | 8,778,813 |
2018-04-23 | $42.63 | $42.94 | $41.72 | $42.29 | $41.29 | 3,243,318 |
2018-04-20 | $43.43 | $43.52 | $41.85 | $42.32 | $41.32 | 5,689,915 |
2018-04-19 | $43.80 | $43.94 | $42.89 | $43.45 | $42.43 | 4,214,623 |
2018-04-18 | $44.39 | $44.64 | $43.94 | $44.17 | $43.13 | 3,329,995 |
2018-04-17 | $43.69 | $44.41 | $43.38 | $44.09 | $43.05 | 4,018,935 |
2018-04-16 | $42.58 | $43.15 | $42.14 | $42.73 | $41.72 | 3,747,095 |
2018-04-13 | $42.78 | $42.87 | $41.16 | $41.73 | $40.75 | 6,007,903 |
2018-04-12 | $41.80 | $42.60 | $41.70 | $42.11 | $41.12 | 6,026,975 |
2018-04-11 | $40.99 | $42.02 | $40.94 | $41.07 | $40.10 | 6,605,680 |
2018-04-10 | $41.38 | $42.19 | $40.79 | $41.79 | $40.81 | 7,481,720 |
2018-04-09 | $40.10 | $41.61 | $39.64 | $39.79 | $38.85 | 6,741,656 |
2018-04-06 | $41.06 | $41.85 | $38.50 | $39.34 | $38.41 | 10,687,371 |
2018-04-05 | $42.08 | $42.59 | $41.49 | $42.10 | $41.11 | 6,809,892 |
2018-04-04 | $38.07 | $41.52 | $37.99 | $41.22 | $40.25 | 10,015,061 |
2018-04-03 | $39.10 | $40.16 | $38.11 | $39.93 | $38.99 | 9,172,481 |
2018-04-02 | $40.85 | $41.12 | $37.12 | $38.42 | $37.52 | 12,106,995 |
2018-03-29 | $40.23 | $42.09 | $39.82 | $41.29 | $40.32 | 7,703,209 |
2018-03-28 | $40.06 | $40.92 | $39.02 | $39.64 | $38.71 | 9,961,362 |
2018-03-27 | $42.66 | $42.94 | $39.15 | $39.92 | $38.98 | 7,820,225 |
2018-03-26 | $40.83 | $42.32 | $39.58 | $42.19 | $41.20 | 9,041,728 |
2018-03-23 | $41.92 | $42.05 | $38.86 | $38.93 | $38.01 | 10,342,166 |
2018-03-22 | $43.73 | $44.25 | $41.49 | $41.69 | $40.71 | 10,022,279 |
2018-03-21 | $45.25 | $46.44 | $44.89 | $45.04 | $43.98 | 4,552,810 |
2018-03-20 | $45.25 | $45.63 | $44.90 | $45.27 | $44.20 | 3,142,559 |
2018-03-19 | $46.50 | $46.53 | $44.10 | $45.05 | $43.99 | 6,423,875 |
2018-03-16 | $47.11 | $47.60 | $46.96 | $46.96 | $45.85 | 4,315,378 |
2018-03-15 | $47.34 | $47.70 | $46.57 | $46.85 | $45.75 | 4,193,746 |
2018-03-14 | $48.32 | $48.42 | $46.69 | $47.02 | $45.91 | 4,263,717 |
2018-03-13 | $49.41 | $49.72 | $47.40 | $47.75 | $46.63 | 7,375,271 |
2018-03-12 | $49.10 | $49.46 | $48.50 | $48.72 | $47.57 | 4,652,596 |
2018-03-09 | $47.31 | $48.92 | $47.11 | $48.89 | $47.74 | 5,875,141 |
2018-03-08 | $46.22 | $46.57 | $45.65 | $46.51 | $45.42 | 4,788,618 |
2018-03-07 | $44.63 | $46.05 | $44.53 | $45.86 | $44.78 | 7,490,097 |
2018-03-06 | $46.10 | $46.11 | $45.04 | $45.89 | $44.81 | 5,180,906 |
2018-03-05 | $43.36 | $45.86 | $43.29 | $45.53 | $44.46 | 8,260,327 |
2018-03-02 | $42.43 | $44.33 | $41.94 | $44.06 | $43.02 | 8,644,002 |
2018-03-01 | $45.28 | $46.11 | $42.52 | $43.38 | $42.36 | 10,796,400 |
2018-02-28 | $47.45 | $47.72 | $45.21 | $45.23 | $44.17 | 7,746,463 |
2018-02-27 | $48.72 | $49.17 | $46.78 | $46.78 | $45.68 | 6,994,441 |
2018-02-26 | $47.60 | $48.69 | $47.30 | $48.62 | $47.48 | 5,547,913 |
2018-02-23 | $45.57 | $46.98 | $45.27 | $46.98 | $45.87 | 5,206,598 |
2018-02-22 | $45.22 | $46.14 | $44.47 | $44.84 | $43.78 | 7,927,837 |
2018-02-21 | $45.60 | $47.02 | $44.62 | $44.62 | $43.57 | 8,045,423 |
2018-02-20 | $45.69 | $46.50 | $44.91 | $45.37 | $44.30 | 6,606,186 |
2018-02-16 | $45.83 | $47.38 | $45.82 | $46.20 | $45.11 | 7,867,648 |
2018-02-15 | $45.49 | $46.19 | $44.10 | $46.19 | $45.10 | 7,578,610 |
2018-02-14 | $42.03 | $44.70 | $42.00 | $44.52 | $43.47 | 7,033,212 |
2018-02-13 | $41.79 | $43.10 | $41.52 | $42.81 | $41.80 | 6,607,503 |
2018-02-12 | $41.80 | $43.25 | $40.88 | $42.43 | $41.43 | 9,384,548 |
2018-02-09 | $40.46 | $41.68 | $36.82 | $40.83 | $39.87 | 15,481,912 |
2018-02-08 | $44.07 | $44.17 | $38.97 | $39.04 | $38.12 | 13,277,091 |
2018-02-07 | $44.37 | $46.25 | $43.91 | $43.92 | $42.89 | 9,536,606 |
2018-02-06 | $40.26 | $44.95 | $39.75 | $44.69 | $43.64 | 13,332,266 |
2018-02-05 | $47.10 | $48.40 | $41.82 | $42.34 | $41.34 | 13,353,248 |
2018-02-02 | $50.75 | $50.86 | $48.22 | $48.27 | $47.13 | 7,028,211 |
2018-02-01 | $51.29 | $52.46 | $51.16 | $51.63 | $50.42 | 4,293,008 |
2018-01-31 | $52.31 | $52.60 | $51.14 | $51.84 | $50.62 | 4,048,124 |
2018-01-30 | $52.17 | $52.60 | $51.41 | $51.71 | $50.49 | 5,671,022 |
2018-01-29 | $54.14 | $54.40 | $53.30 | $53.41 | $52.15 | 3,100,241 |
2018-01-26 | $53.19 | $54.49 | $53.04 | $54.48 | $53.20 | 2,219,794 |
2018-01-25 | $53.19 | $53.24 | $52.22 | $52.69 | $51.45 | 3,116,818 |
2018-01-24 | $53.10 | $53.48 | $51.89 | $52.62 | $51.38 | 3,647,966 |
2018-01-23 | $52.40 | $52.88 | $52.20 | $52.70 | $51.46 | 2,437,687 |
2018-01-22 | $50.93 | $52.35 | $50.93 | $52.35 | $51.12 | 2,418,751 |
2018-01-19 | $50.78 | $51.09 | $50.42 | $51.09 | $49.89 | 2,115,715 |
2018-01-18 | $50.60 | $50.88 | $50.13 | $50.46 | $49.27 | 2,063,861 |
2018-01-17 | $49.84 | $50.91 | $49.40 | $50.66 | $49.47 | 2,519,328 |
2018-01-16 | $50.59 | $50.99 | $48.85 | $49.29 | $48.13 | 5,166,539 |
2018-01-12 | $49.04 | $49.92 | $48.95 | $49.82 | $48.65 | 2,582,104 |
2018-01-11 | $48.17 | $48.87 | $48.06 | $48.87 | $47.72 | 1,926,405 |
2018-01-10 | $47.61 | $47.98 | $47.21 | $47.79 | $46.67 | 2,428,273 |
2018-01-09 | $48.00 | $48.42 | $47.83 | $48.07 | $46.94 | 1,604,803 |
2018-01-08 | $47.42 | $47.82 | $47.25 | $47.74 | $46.62 | 1,992,540 |
2018-01-05 | $47.03 | $47.56 | $46.74 | $47.45 | $46.33 | 1,928,921 |
2018-01-04 | $46.38 | $46.87 | $46.32 | $46.57 | $45.47 | 2,632,004 |
2018-01-03 | $45.27 | $46.09 | $45.25 | $45.99 | $44.91 | 2,150,754 |
2018-01-02 | $44.73 | $45.19 | $44.50 | $45.19 | $44.13 | 1,826,281 |
2017-12-29 | $45.04 | $45.04 | $44.12 | $44.33 | $43.29 | 2,493,348 |
2017-12-28 | $44.74 | $44.79 | $44.55 | $44.74 | $43.69 | 2,214,127 |
2017-12-27 | $44.53 | $44.71 | $44.36 | $44.52 | $43.47 | 1,119,496 |
2017-12-26 | $44.41 | $44.54 | $44.30 | $44.44 | $43.39 | 805,751 |
2017-12-22 | $44.65 | $44.66 | $44.30 | $44.60 | $43.55 | 1,343,638 |
2017-12-21 | $44.72 | $45.06 | $44.52 | $44.65 | $43.60 | 2,038,443 |
2017-12-20 | $45.00 | $45.05 | $44.24 | $44.42 | $43.37 | 1,791,965 |
2017-12-19 | $45.17 | $45.17 | $44.46 | $44.52 | $43.47 | 3,154,956 |
2017-12-18 | $45.05 | $45.30 | $44.99 | $45.14 | $43.96 | 1,631,037 |
2017-12-15 | $43.76 | $44.52 | $43.72 | $44.27 | $43.12 | 2,130,231 |
2017-12-14 | $43.93 | $43.96 | $43.16 | $43.21 | $42.08 | 1,298,239 |
2017-12-13 | $43.92 | $44.15 | $43.70 | $43.74 | $42.60 | 6,500,926 |
2017-12-12 | $45.30 | $45.65 | $45.15 | $45.39 | $42.64 | 1,530,131 |
2017-12-11 | $44.76 | $45.17 | $44.73 | $45.14 | $42.41 | 1,095,247 |
2017-12-08 | $44.50 | $44.75 | $44.34 | $44.73 | $42.02 | 1,424,938 |
2017-12-07 | $43.54 | $44.20 | $43.48 | $44.01 | $41.35 | 1,268,208 |
2017-12-06 | $43.40 | $43.86 | $43.36 | $43.59 | $40.95 | 1,443,700 |
2017-12-05 | $44.19 | $44.59 | $43.52 | $43.60 | $40.96 | 2,130,476 |
2017-12-04 | $45.19 | $45.43 | $44.08 | $44.09 | $41.42 | 2,753,725 |
2017-12-01 | $44.43 | $44.67 | $42.41 | $44.25 | $41.57 | 4,092,740 |
2017-11-30 | $43.92 | $45.04 | $43.88 | $44.48 | $41.79 | 3,116,017 |
2017-11-29 | $43.58 | $43.86 | $43.15 | $43.39 | $40.77 | 2,649,436 |
2017-11-28 | $42.46 | $43.50 | $42.42 | $43.47 | $40.84 | 1,403,367 |
2017-11-27 | $42.27 | $42.46 | $42.09 | $42.21 | $39.66 | 1,185,528 |
2017-11-24 | $42.27 | $42.33 | $42.18 | $42.25 | $39.69 | 607,366 |
2017-11-22 | $42.14 | $42.19 | $41.91 | $42.01 | $39.47 | 847,341 |
2017-11-21 | $41.74 | $42.21 | $41.69 | $42.10 | $39.55 | 1,276,790 |
2017-11-20 | $41.22 | $41.41 | $41.10 | $41.28 | $38.78 | 909,959 |
2017-11-17 | $41.28 | $41.39 | $41.07 | $41.13 | $38.64 | 1,323,416 |
2017-11-16 | $40.97 | $41.68 | $40.95 | $41.46 | $38.95 | 2,046,270 |
2017-11-15 | $40.55 | $40.82 | $40.08 | $40.46 | $38.01 | 1,777,720 |
2017-11-14 | $40.93 | $41.15 | $40.50 | $41.10 | $38.61 | 1,422,435 |
2017-11-13 | $40.88 | $41.50 | $40.87 | $41.37 | $38.87 | 1,044,956 |
2017-11-10 | $41.11 | $41.32 | $40.92 | $41.26 | $38.76 | 1,739,185 |
2017-11-09 | $41.14 | $41.43 | $40.45 | $41.34 | $38.84 | 2,344,956 |
2017-11-08 | $41.45 | $41.83 | $41.34 | $41.81 | $39.28 | 919,467 |
2017-11-07 | $41.74 | $41.90 | $41.30 | $41.60 | $39.08 | 1,336,708 |
2017-11-06 | $41.40 | $41.73 | $41.36 | $41.63 | $39.11 | 1,076,542 |
2017-11-03 | $41.18 | $41.50 | $40.93 | $41.46 | $38.95 | 1,464,375 |
2017-11-02 | $41.02 | $41.15 | $40.42 | $41.10 | $38.61 | 1,396,492 |
2017-11-01 | $41.32 | $41.50 | $40.85 | $41.07 | $38.59 | 1,333,464 |
2017-10-31 | $40.92 | $41.02 | $40.73 | $40.87 | $38.40 | 1,028,606 |
2017-10-30 | $40.85 | $41.10 | $40.54 | $40.73 | $38.27 | 1,205,759 |
2017-10-27 | $40.61 | $41.24 | $40.44 | $41.15 | $38.66 | 1,782,666 |
2017-10-26 | $40.36 | $40.52 | $40.16 | $40.20 | $37.77 | 1,952,154 |
2017-10-25 | $40.47 | $40.52 | $39.42 | $40.07 | $37.65 | 3,105,345 |
2017-10-24 | $40.66 | $40.77 | $40.46 | $40.65 | $38.19 | 1,367,055 |
2017-10-23 | $41.07 | $41.07 | $40.39 | $40.46 | $38.01 | 1,739,989 |
2017-10-20 | $40.73 | $40.91 | $40.59 | $40.88 | $38.41 | 1,931,995 |
2017-10-19 | $39.87 | $40.32 | $39.63 | $40.32 | $37.88 | 1,720,538 |
2017-10-18 | $40.37 | $40.39 | $40.18 | $40.26 | $37.82 | 894,661 |
2017-10-17 | $40.06 | $40.19 | $39.95 | $40.16 | $37.73 | 997,358 |
2017-10-16 | $40.06 | $40.19 | $39.88 | $40.08 | $37.66 | 1,329,931 |
2017-10-13 | $40.02 | $40.09 | $39.84 | $39.93 | $37.51 | 1,724,191 |
2017-10-12 | $39.81 | $40.00 | $39.67 | $39.80 | $37.39 | 1,105,931 |
2017-10-11 | $39.75 | $40.00 | $39.68 | $39.99 | $37.57 | 1,247,893 |
2017-10-10 | $39.79 | $40.01 | $39.52 | $39.80 | $37.39 | 1,020,021 |
2017-10-09 | $39.80 | $39.85 | $39.36 | $39.52 | $37.13 | 960,848 |
2017-10-06 | $39.60 | $39.73 | $39.46 | $39.69 | $37.29 | 1,158,923 |
2017-10-05 | $39.32 | $39.84 | $39.26 | $39.82 | $37.41 | 1,349,100 |
2017-10-04 | $38.95 | $39.28 | $38.89 | $39.13 | $36.76 | 1,405,314 |
2017-10-03 | $38.84 | $39.02 | $38.73 | $39.02 | $36.66 | 608,212 |
2017-10-02 | $38.39 | $38.76 | $38.35 | $38.76 | $36.42 | 1,159,839 |
2017-09-29 | $37.85 | $38.30 | $37.79 | $38.23 | $35.92 | 984,967 |
2017-09-28 | $37.61 | $37.92 | $37.58 | $37.88 | $35.59 | 926,923 |
2017-09-27 | $37.69 | $37.96 | $37.25 | $37.74 | $35.46 | 1,751,657 |
2017-09-26 | $37.48 | $37.61 | $37.22 | $37.35 | $35.09 | 1,113,045 |
2017-09-25 | $37.35 | $37.55 | $36.89 | $37.30 | $35.04 | 1,759,726 |
2017-09-22 | $37.32 | $37.59 | $37.31 | $37.51 | $35.24 | 591,401 |
2017-09-21 | $37.73 | $37.75 | $37.41 | $37.51 | $35.24 | 767,653 |
2017-09-20 | $37.81 | $37.86 | $37.27 | $37.83 | $35.54 | 931,273 |
2017-09-19 | $37.77 | $37.81 | $37.59 | $37.75 | $35.47 | 380,639 |
2017-09-18 | $37.61 | $37.83 | $37.45 | $37.64 | $35.36 | 835,100 |
2017-09-15 | $37.21 | $37.46 | $37.15 | $37.42 | $35.16 | 721,717 |
2017-09-14 | $37.15 | $37.38 | $37.06 | $37.30 | $35.04 | 612,305 |
2017-09-13 | $37.11 | $37.35 | $37.08 | $37.34 | $35.08 | 653,960 |
2017-09-12 | $37.08 | $37.29 | $36.98 | $37.27 | $35.02 | 1,107,443 |
2017-09-11 | $36.39 | $36.94 | $36.39 | $36.88 | $34.65 | 1,122,081 |
2017-09-08 | $35.74 | $35.99 | $35.65 | $35.76 | $33.60 | 1,071,524 |
2017-09-07 | $36.09 | $36.10 | $35.71 | $35.93 | $33.76 | 2,009,130 |
2017-09-06 | $35.91 | $36.09 | $35.63 | $35.92 | $33.75 | 2,617,899 |
2017-09-05 | $36.10 | $36.20 | $35.07 | $35.60 | $33.45 | 2,677,316 |
2017-09-01 | $36.40 | $36.57 | $36.27 | $36.39 | $34.19 | 2,154,154 |
2017-08-31 | $35.90 | $36.34 | $35.84 | $36.20 | $34.01 | 2,357,022 |
2017-08-30 | $35.07 | $35.71 | $34.98 | $35.60 | $33.45 | 1,707,206 |
2017-08-29 | $34.32 | $35.20 | $34.27 | $35.06 | $32.94 | 1,368,938 |
2017-08-28 | $35.21 | $35.23 | $34.77 | $34.99 | $32.87 | 900,726 |
2017-08-25 | $35.12 | $35.41 | $34.89 | $34.94 | $32.83 | 1,188,972 |
2017-08-24 | $35.18 | $35.25 | $34.63 | $34.73 | $32.63 | 3,849,765 |
2017-08-23 | $34.89 | $35.20 | $34.82 | $34.99 | $32.87 | 1,340,583 |
2017-08-22 | $34.59 | $35.45 | $34.58 | $35.34 | $33.20 | 1,852,982 |
2017-08-21 | $34.21 | $34.43 | $33.86 | $34.33 | $32.25 | 1,745,720 |
2017-08-18 | $34.33 | $34.85 | $34.01 | $34.23 | $32.16 | 2,133,522 |
2017-08-17 | $35.77 | $35.94 | $34.40 | $34.40 | $32.32 | 3,538,888 |
2017-08-16 | $36.16 | $36.37 | $35.89 | $36.09 | $33.91 | 1,265,210 |
2017-08-15 | $36.10 | $36.13 | $35.77 | $35.91 | $33.74 | 948,723 |
2017-08-14 | $35.55 | $36.05 | $35.53 | $35.91 | $33.74 | 2,081,067 |
2017-08-11 | $34.89 | $35.20 | $34.75 | $34.89 | $32.78 | 2,532,535 |
2017-08-10 | $35.87 | $35.94 | $34.74 | $34.78 | $32.68 | 3,788,003 |
2017-08-09 | $35.96 | $36.32 | $35.77 | $36.28 | $34.09 | 1,493,814 |
2017-08-08 | $36.42 | $37.04 | $36.11 | $36.33 | $34.13 | 1,060,521 |
2017-08-07 | $36.41 | $36.58 | $36.35 | $36.55 | $34.34 | 553,327 |
2017-08-04 | $36.43 | $36.54 | $36.19 | $36.39 | $34.19 | 991,115 |
2017-08-03 | $36.38 | $36.38 | $36.07 | $36.22 | $34.03 | 743,464 |
2017-08-02 | $36.44 | $36.48 | $35.95 | $36.40 | $34.20 | 1,110,294 |
2017-08-01 | $36.45 | $36.45 | $36.16 | $36.35 | $34.15 | 987,015 |
2017-07-31 | $36.40 | $36.44 | $36.03 | $36.13 | $33.94 | 1,037,556 |
2017-07-28 | $36.07 | $36.26 | $35.85 | $36.19 | $34.00 | 1,001,870 |
2017-07-27 | $36.67 | $36.68 | $35.68 | $36.34 | $34.14 | 1,551,181 |
2017-07-26 | $36.60 | $36.61 | $36.31 | $36.44 | $34.24 | 1,375,845 |
2017-07-25 | $36.56 | $36.61 | $36.33 | $36.44 | $34.24 | 1,273,415 |
2017-07-24 | $36.19 | $36.25 | $35.95 | $36.17 | $33.98 | 841,847 |
2017-07-21 | $36.04 | $36.22 | $35.90 | $36.22 | $34.03 | 1,027,712 |
2017-07-20 | $36.42 | $36.46 | $36.03 | $36.29 | $34.09 | 987,427 |
2017-07-19 | $35.84 | $36.27 | $35.84 | $36.26 | $34.07 | 1,065,762 |
2017-07-18 | $35.45 | $35.72 | $35.27 | $35.68 | $33.52 | 1,209,940 |
2017-07-17 | $35.63 | $35.81 | $35.57 | $35.62 | $33.47 | 753,791 |
2017-07-14 | $35.18 | $35.83 | $35.10 | $35.62 | $33.47 | 1,939,321 |
2017-07-13 | $35.03 | $35.24 | $34.91 | $35.18 | $33.05 | 993,188 |
2017-07-12 | $34.72 | $35.10 | $34.72 | $35.01 | $32.89 | 1,679,874 |
2017-07-11 | $34.23 | $34.39 | $33.67 | $34.25 | $32.18 | 1,441,706 |
2017-07-10 | $34.16 | $34.51 | $34.07 | $34.30 | $32.23 | 820,851 |
2017-07-07 | $33.86 | $34.30 | $33.78 | $34.20 | $32.13 | 1,103,317 |
2017-07-06 | $34.14 | $34.20 | $33.50 | $33.61 | $31.58 | 1,443,867 |
2017-07-05 | $34.48 | $34.63 | $34.08 | $34.51 | $32.42 | 943,727 |
2017-07-03 | $34.60 | $34.80 | $34.28 | $34.28 | $32.21 | 1,307,221 |
2017-06-30 | $34.34 | $34.52 | $34.04 | $34.13 | $32.07 | 1,722,124 |
2017-06-29 | $34.94 | $34.97 | $33.37 | $33.96 | $31.91 | 3,030,849 |
2017-06-28 | $34.45 | $34.96 | $34.34 | $34.85 | $32.74 | 1,758,338 |
2017-06-27 | $34.66 | $34.84 | $33.97 | $34.01 | $31.95 | 3,221,459 |
2017-06-26 | $35.09 | $35.29 | $34.70 | $34.79 | $32.69 | 1,472,185 |
2017-06-23 | $34.68 | $34.91 | $34.48 | $34.78 | $32.68 | 1,366,805 |
2017-06-22 | $34.70 | $34.93 | $34.57 | $34.62 | $32.53 | 501,591 |
2017-06-21 | $34.86 | $34.95 | $34.46 | $34.70 | $32.60 | 780,966 |
2017-06-20 | $35.23 | $35.26 | $34.71 | $34.75 | $32.65 | 1,043,435 |
2017-06-19 | $34.97 | $35.45 | $34.93 | $35.40 | $33.26 | 1,887,566 |
2017-06-16 | $34.66 | $34.66 | $34.16 | $34.55 | $32.46 | 1,435,283 |
2017-06-15 | $34.10 | $34.63 | $33.98 | $34.57 | $32.48 | 1,533,608 |
2017-06-14 | $35.05 | $35.05 | $34.37 | $34.78 | $32.68 | 2,792,064 |
2017-06-13 | $34.68 | $34.94 | $34.51 | $34.89 | $32.78 | 1,569,970 |
2017-06-12 | $34.30 | $34.44 | $33.99 | $34.40 | $32.32 | 1,793,042 |
2017-06-09 | $34.74 | $35.12 | $33.82 | $34.45 | $32.37 | 2,365,169 |
2017-06-08 | $34.59 | $34.84 | $34.35 | $34.60 | $32.51 | 1,572,547 |
2017-06-07 | $34.53 | $34.66 | $34.20 | $34.56 | $32.47 | 1,037,858 |
2017-06-06 | $34.39 | $34.68 | $34.33 | $34.36 | $32.28 | 1,006,528 |
2017-06-05 | $34.70 | $34.83 | $34.62 | $34.66 | $32.56 | 1,483,042 |
2017-06-02 | $34.49 | $34.85 | $34.33 | $34.74 | $32.64 | 1,792,332 |
2017-06-01 | $33.86 | $34.44 | $33.74 | $34.43 | $32.35 | 1,562,395 |
2017-05-31 | $33.85 | $33.85 | $33.32 | $33.65 | $31.61 | 1,158,799 |
2017-05-30 | $33.63 | $33.80 | $33.54 | $33.70 | $31.66 | 558,975 |
2017-05-26 | $33.74 | $33.84 | $33.67 | $33.80 | $31.76 | 885,767 |
2017-05-25 | $33.59 | $33.94 | $33.47 | $33.77 | $31.73 | 1,609,079 |
2017-05-24 | $33.21 | $33.37 | $33.06 | $33.30 | $31.29 | 946,824 |
2017-05-23 | $33.04 | $33.17 | $32.88 | $33.08 | $31.08 | 1,872,175 |
2017-05-22 | $32.61 | $32.95 | $32.59 | $32.87 | $30.88 | 1,137,236 |
2017-05-19 | $32.01 | $32.69 | $31.98 | $32.36 | $30.40 | 1,548,874 |
2017-05-18 | $31.33 | $32.17 | $31.26 | $31.76 | $29.84 | 2,075,482 |
2017-05-17 | $32.33 | $32.57 | $31.38 | $31.44 | $29.54 | 3,034,556 |
2017-05-16 | $33.41 | $33.42 | $32.99 | $33.16 | $31.15 | 1,256,890 |
2017-05-15 | $32.92 | $33.32 | $32.91 | $33.22 | $31.21 | 1,409,242 |
2017-05-12 | $32.78 | $32.83 | $32.60 | $32.76 | $30.78 | 723,039 |
2017-05-11 | $32.91 | $32.98 | $32.40 | $32.93 | $30.94 | 1,253,249 |
2017-05-10 | $32.92 | $33.11 | $32.82 | $33.11 | $31.11 | 699,287 |
2017-05-09 | $33.18 | $33.25 | $32.77 | $32.97 | $30.98 | 1,749,818 |
2017-05-08 | $33.08 | $33.13 | $32.83 | $33.05 | $31.05 | 1,425,171 |
2017-05-05 | $32.85 | $33.04 | $32.64 | $33.04 | $31.04 | 1,258,763 |
2017-05-04 | $32.71 | $32.72 | $32.28 | $32.65 | $30.67 | 1,358,821 |
2017-05-03 | $32.48 | $32.66 | $32.25 | $32.54 | $30.57 | 2,748,837 |
2017-05-02 | $32.75 | $32.78 | $32.50 | $32.70 | $30.72 | 1,100,146 |
2017-05-01 | $32.63 | $32.86 | $32.46 | $32.63 | $30.66 | 1,042,139 |
2017-04-28 | $131.12 | $131.12 | $129.46 | $129.76 | $30.48 | 2,041,344 |
2017-04-27 | $130.87 | $131.12 | $129.54 | $130.64 | $30.68 | 2,266,360 |
2017-04-26 | $130.47 | $132.10 | $130.18 | $130.33 | $30.61 | 2,221,652 |
2017-04-25 | $129.49 | $131.13 | $129.30 | $130.43 | $30.63 | 2,329,668 |
2017-04-24 | $128.35 | $128.65 | $127.41 | $128.16 | $30.10 | 2,588,468 |
2017-04-21 | $125.22 | $125.31 | $123.48 | $124.17 | $29.16 | 2,191,948 |
2017-04-20 | $123.52 | $126.22 | $123.01 | $125.39 | $29.45 | 2,449,820 |
2017-04-19 | $124.20 | $124.83 | $122.10 | $122.51 | $28.77 | 2,571,724 |
2017-04-18 | $123.03 | $124.15 | $121.93 | $123.17 | $28.93 | 3,318,644 |
2017-04-17 | $122.07 | $124.29 | $121.69 | $124.27 | $29.19 | 2,580,208 |
2017-04-13 | $122.90 | $124.21 | $121.19 | $121.21 | $28.47 | 4,100,388 |
2017-04-12 | $124.69 | $125.01 | $123.13 | $123.62 | $29.04 | 2,782,848 |
2017-04-11 | $124.93 | $125.33 | $122.47 | $125.21 | $29.41 | 2,882,540 |
2017-04-10 | $125.66 | $127.10 | $124.70 | $125.59 | $29.50 | 2,067,624 |
2017-04-07 | $125.34 | $126.70 | $124.57 | $125.44 | $29.46 | 1,829,840 |
2017-04-06 | $125.07 | $126.78 | $124.37 | $125.78 | $29.54 | 1,854,572 |
2017-04-05 | $127.17 | $129.02 | $124.49 | $124.72 | $29.29 | 4,515,048 |
2017-04-04 | $125.14 | $126.10 | $124.51 | $126.05 | $29.61 | 4,485,648 |
2017-04-03 | $126.60 | $126.85 | $123.46 | $125.85 | $29.56 | 4,152,460 |
2017-03-31 | $126.67 | $127.62 | $126.32 | $126.35 | $29.68 | 2,183,004 |
2017-03-30 | $126.05 | $127.72 | $125.77 | $127.25 | $29.89 | 2,553,500 |
2017-03-29 | $125.34 | $126.60 | $124.87 | $126.25 | $29.65 | 2,466,936 |
2017-03-28 | $122.62 | $126.55 | $122.48 | $125.73 | $29.53 | 2,794,264 |
2017-03-27 | $120.46 | $123.64 | $120.00 | $123.12 | $28.92 | 3,237,760 |
2017-03-24 | $124.45 | $125.41 | $122.17 | $123.65 | $29.04 | 4,362,072 |
2017-03-23 | $123.85 | $125.91 | $123.20 | $123.84 | $29.09 | 3,348,196 |
2017-03-22 | $123.50 | $124.76 | $122.34 | $124.20 | $29.17 | 3,771,076 |
2017-03-21 | $129.50 | $129.73 | $123.20 | $123.52 | $29.01 | 6,515,244 |
2017-03-20 | $128.74 | $129.30 | $127.66 | $128.30 | $30.13 | 2,757,776 |
2017-03-17 | $130.07 | $130.32 | $128.85 | $128.85 | $30.26 | 2,408,440 |
2017-03-16 | $130.62 | $130.68 | $128.90 | $129.60 | $30.44 | 5,067,852 |
2017-03-15 | $128.10 | $131.03 | $127.64 | $130.13 | $30.56 | 4,504,880 |
2017-03-14 | $127.46 | $127.51 | $125.86 | $126.95 | $29.82 | 3,264,456 |
2017-03-13 | $128.22 | $128.55 | $127.60 | $128.44 | $30.17 | 1,492,664 |
2017-03-10 | $128.83 | $128.87 | $126.61 | $128.22 | $30.12 | 3,940,936 |
2017-03-09 | $126.76 | $127.62 | $125.23 | $126.99 | $29.83 | 3,415,984 |
2017-03-08 | $127.83 | $128.28 | $126.30 | $126.65 | $29.75 | 4,086,140 |
2017-03-07 | $127.88 | $128.52 | $126.90 | $127.39 | $29.92 | 3,063,952 |
2017-03-06 | $128.08 | $129.10 | $127.32 | $128.48 | $30.18 | 2,941,596 |
2017-03-03 | $129.25 | $129.92 | $128.51 | $129.69 | $30.46 | 3,098,576 |
2017-03-02 | $131.53 | $131.55 | $129.30 | $129.49 | $30.41 | 3,059,520 |
2017-03-01 | $129.66 | $132.76 | $129.65 | $131.83 | $30.96 | 3,872,076 |
2017-02-28 | $126.93 | $127.33 | $125.75 | $126.58 | $29.73 | 2,692,264 |
2017-02-27 | $126.94 | $127.89 | $126.41 | $127.62 | $29.97 | 3,113,424 |
2017-02-24 | $124.93 | $127.15 | $124.91 | $127.15 | $29.86 | 2,390,688 |
2017-02-23 | $127.40 | $127.40 | $125.21 | $126.63 | $29.74 | 3,489,020 |
2017-02-22 | $125.95 | $126.76 | $125.65 | $126.41 | $29.69 | 2,665,756 |
2017-02-21 | $125.19 | $126.99 | $125.14 | $126.60 | $29.74 | 2,729,476 |
2017-02-17 | $122.70 | $124.43 | $122.67 | $124.43 | $29.23 | 2,228,028 |
2017-02-16 | $124.27 | $124.62 | $122.60 | $123.99 | $29.12 | 3,195,504 |
2017-02-15 | $122.00 | $124.60 | $121.90 | $124.22 | $29.18 | 2,554,612 |
2017-02-14 | $120.62 | $122.42 | $119.96 | $122.42 | $28.75 | 2,166,964 |
2017-02-13 | $119.91 | $121.36 | $119.86 | $120.85 | $28.38 | 2,523,288 |
2017-02-10 | $118.24 | $119.37 | $118.09 | $118.96 | $27.94 | 2,306,732 |
2017-02-09 | $116.05 | $118.13 | $115.98 | $117.60 | $27.62 | 2,447,600 |
2017-02-08 | $114.61 | $115.76 | $114.20 | $115.56 | $27.14 | 1,584,196 |
2017-02-07 | $115.82 | $116.19 | $114.79 | $115.18 | $27.05 | 2,212,556 |
2017-02-06 | $115.03 | $115.69 | $114.56 | $115.18 | $27.05 | 2,251,044 |
2017-02-03 | $114.94 | $116.04 | $114.45 | $115.72 | $27.18 | 3,748,256 |
2017-02-02 | $112.62 | $113.93 | $112.03 | $113.38 | $26.63 | 2,627,384 |
2017-02-01 | $114.21 | $114.67 | $112.25 | $113.30 | $26.61 | 3,893,552 |
2017-01-31 | $112.31 | $113.18 | $111.32 | $113.15 | $26.58 | 2,971,132 |
2017-01-30 | $114.10 | $114.13 | $111.47 | $113.30 | $26.61 | 4,158,588 |
2017-01-27 | $115.99 | $116.25 | $115.00 | $115.39 | $27.10 | 2,075,740 |
2017-01-26 | $116.00 | $116.45 | $115.43 | $115.85 | $27.21 | 3,241,752 |
2017-01-25 | $114.93 | $116.26 | $114.68 | $116.12 | $27.27 | 3,774,420 |
2017-01-24 | $111.54 | $114.00 | $111.37 | $113.31 | $26.61 | 2,754,152 |
2017-01-23 | $111.52 | $112.17 | $109.91 | $111.24 | $26.13 | 3,526,796 |
2017-01-20 | $112.02 | $112.93 | $111.10 | $112.04 | $26.32 | 3,196,056 |
2017-01-19 | $112.30 | $112.50 | $110.16 | $110.95 | $26.06 | 2,534,944 |
2017-01-18 | $111.84 | $112.20 | $110.93 | $112.15 | $26.34 | 1,934,320 |
2017-01-17 | $111.50 | $112.22 | $110.79 | $111.43 | $26.17 | 2,405,456 |
2017-01-13 | $112.21 | $113.14 | $112.12 | $112.64 | $26.46 | 2,796,916 |
2017-01-12 | $111.90 | $112.24 | $109.57 | $111.93 | $26.29 | 3,252,296 |
2017-01-11 | $111.68 | $112.74 | $110.55 | $112.74 | $26.48 | 3,181,468 |
2017-01-10 | $111.90 | $113.28 | $111.17 | $111.81 | $26.26 | 2,475,744 |
2017-01-09 | $112.53 | $112.75 | $111.79 | $111.91 | $26.29 | 1,991,400 |
2017-01-06 | $112.01 | $113.75 | $111.06 | $112.98 | $26.54 | 3,386,716 |
2017-01-05 | $111.63 | $112.07 | $110.46 | $111.72 | $26.24 | 3,346,828 |
2017-01-04 | $110.61 | $112.31 | $110.61 | $111.98 | $26.30 | 3,547,612 |
2017-01-03 | $109.87 | $110.98 | $108.20 | $110.03 | $25.84 | 3,557,280 |
2016-12-30 | $109.45 | $109.53 | $106.50 | $107.75 | $25.31 | 4,901,240 |
2016-12-29 | $109.11 | $109.69 | $108.16 | $108.90 | $25.58 | 3,390,736 |
2016-12-28 | $112.13 | $112.17 | $108.81 | $109.09 | $25.62 | 2,703,740 |
2016-12-27 | $111.33 | $112.41 | $111.31 | $111.67 | $26.23 | 1,785,156 |
2016-12-23 | $110.54 | $110.95 | $110.21 | $110.87 | $26.04 | 2,654,040 |
2016-12-22 | $110.85 | $111.03 | $109.86 | $110.57 | $25.97 | 3,381,532 |
2016-12-21 | $111.88 | $112.09 | $111.12 | $111.16 | $26.11 | 2,380,092 |
2016-12-20 | $111.73 | $112.30 | $111.32 | $112.00 | $26.31 | 2,748,092 |
2016-12-19 | $110.44 | $111.50 | $110.14 | $110.71 | $26.00 | 2,587,068 |
2016-12-16 | $111.43 | $111.62 | $109.54 | $110.11 | $25.86 | 4,376,484 |
2016-12-15 | $109.83 | $112.14 | $109.54 | $110.72 | $26.01 | 4,765,072 |
2016-12-14 | $111.64 | $112.90 | $108.63 | $109.42 | $25.70 | 6,115,036 |
2016-12-13 | $111.04 | $113.01 | $111.04 | $112.05 | $26.32 | 4,047,820 |
2016-12-12 | $110.18 | $111.00 | $109.26 | $109.95 | $25.82 | 3,560,132 |
2016-12-09 | $108.80 | $110.35 | $108.70 | $110.35 | $25.92 | 3,374,824 |
2016-12-08 | $107.59 | $109.18 | $107.14 | $108.41 | $25.46 | 3,366,488 |
2016-12-07 | $103.29 | $107.70 | $103.11 | $107.55 | $25.26 | 3,237,736 |
2016-12-06 | $102.88 | $103.60 | $102.10 | $103.50 | $24.31 | 2,387,892 |
2016-12-05 | $102.13 | $103.15 | $101.79 | $102.46 | $24.07 | 3,278,764 |
2016-12-02 | $100.74 | $101.53 | $100.20 | $100.72 | $23.66 | 2,239,980 |
2016-12-01 | $102.22 | $102.23 | $100.08 | $100.61 | $23.63 | 3,791,096 |
2016-11-30 | $103.55 | $103.79 | $101.64 | $101.65 | $23.88 | 4,187,304 |
2016-11-29 | $101.97 | $103.25 | $101.47 | $102.48 | $24.07 | 2,066,184 |
2016-11-28 | $102.90 | $103.30 | $101.77 | $101.97 | $23.95 | 2,603,856 |
2016-11-25 | $102.85 | $103.43 | $102.73 | $103.40 | $24.29 | 2,276,164 |
2016-11-23 | $101.28 | $102.36 | $100.96 | $102.31 | $24.03 | 2,710,480 |
2016-11-22 | $102.10 | $102.42 | $100.96 | $102.12 | $23.99 | 4,908,664 |
2016-11-21 | $100.23 | $101.57 | $99.99 | $101.45 | $23.83 | 2,594,276 |
2016-11-18 | $100.08 | $100.32 | $99.02 | $99.26 | $23.31 | 2,643,652 |
2016-11-17 | $98.74 | $100.07 | $98.55 | $99.94 | $23.47 | 3,215,392 |
2016-11-16 | $98.10 | $98.82 | $97.87 | $98.57 | $23.15 | 2,621,804 |
2016-11-15 | $97.38 | $99.00 | $97.05 | $98.95 | $23.24 | 5,841,216 |
2016-11-14 | $97.37 | $97.69 | $95.59 | $96.74 | $22.72 | 4,450,804 |
2016-11-11 | $96.11 | $96.91 | $95.10 | $96.59 | $22.69 | 5,265,272 |
2016-11-10 | $97.86 | $99.11 | $94.98 | $97.14 | $22.82 | 8,030,968 |
2016-11-09 | $91.16 | $97.48 | $91.16 | $96.52 | $22.67 | 10,285,004 |
2016-11-08 | $91.77 | $94.45 | $91.33 | $93.52 | $21.97 | 6,813,804 |
2016-11-07 | $90.25 | $92.38 | $90.03 | $92.23 | $21.66 | 6,525,368 |
2016-11-04 | $87.12 | $88.29 | $86.44 | $86.56 | $20.33 | 4,511,188 |
2016-11-03 | $88.41 | $88.76 | $86.54 | $86.93 | $20.42 | 5,994,644 |
2016-11-02 | $89.29 | $89.86 | $87.50 | $88.11 | $20.69 | 5,869,460 |
2016-11-01 | $92.19 | $92.31 | $87.93 | $89.80 | $21.09 | 8,174,364 |
2016-10-31 | $92.31 | $92.60 | $91.53 | $91.68 | $21.53 | 3,766,044 |
2016-10-28 | $92.60 | $93.58 | $90.73 | $91.77 | $21.55 | 7,926,816 |
2016-10-27 | $94.51 | $94.51 | $92.51 | $92.64 | $21.76 | 3,555,616 |
2016-10-26 | $92.73 | $94.26 | $92.32 | $93.41 | $21.94 | 4,625,248 |
2016-10-25 | $94.64 | $95.01 | $93.70 | $94.03 | $22.09 | 5,366,648 |
2016-10-24 | $95.00 | $95.46 | $94.38 | $94.83 | $22.27 | 4,127,104 |
2016-10-21 | $92.41 | $93.85 | $92.14 | $93.72 | $22.01 | 3,824,556 |
2016-10-20 | $93.61 | $94.46 | $92.60 | $93.60 | $21.98 | 4,288,208 |
2016-10-19 | $93.78 | $94.60 | $93.29 | $94.10 | $22.10 | 2,146,176 |
2016-10-18 | $94.11 | $94.19 | $92.86 | $93.33 | $21.92 | 5,958,084 |
2016-10-17 | $92.61 | $93.00 | $91.43 | $91.74 | $21.55 | 4,492,340 |
2016-10-14 | $94.05 | $94.74 | $92.58 | $92.66 | $21.76 | 5,904,548 |
2016-10-13 | $91.48 | $93.33 | $90.22 | $92.62 | $21.75 | 5,972,132 |
2016-10-12 | $93.33 | $94.28 | $92.61 | $93.54 | $21.97 | 5,792,084 |
2016-10-11 | $96.15 | $96.20 | $92.00 | $93.22 | $21.90 | 8,103,752 |
2016-10-10 | $96.76 | $97.52 | $96.55 | $96.75 | $22.72 | 4,122,592 |
2016-10-07 | $96.73 | $97.01 | $94.20 | $95.37 | $22.40 | 5,416,512 |
2016-10-06 | $95.78 | $96.65 | $94.93 | $96.36 | $22.63 | 2,554,084 |
2016-10-05 | $95.86 | $96.82 | $95.75 | $96.09 | $22.57 | 3,939,272 |
2016-10-04 | $96.54 | $96.89 | $93.96 | $94.99 | $22.31 | 5,207,584 |
2016-10-03 | $96.42 | $96.69 | $95.39 | $96.26 | $22.61 | 3,845,888 |
2016-09-30 | $96.20 | $98.15 | $95.85 | $97.18 | $22.83 | 5,385,568 |
2016-09-29 | $97.32 | $97.91 | $94.18 | $94.91 | $22.29 | 8,007,532 |
2016-09-28 | $96.59 | $97.85 | $95.05 | $97.66 | $22.94 | 4,837,308 |
2016-09-27 | $94.23 | $96.35 | $93.65 | $96.22 | $22.60 | 3,959,152 |
2016-09-26 | $95.56 | $95.78 | $94.17 | $94.50 | $22.20 | 6,623,016 |
2016-09-23 | $97.82 | $98.01 | $96.69 | $96.79 | $22.73 | 3,592,192 |
2016-09-22 | $98.25 | $98.92 | $97.84 | $98.40 | $23.11 | 4,320,456 |
2016-09-21 | $94.56 | $96.91 | $93.53 | $96.58 | $22.68 | 6,676,204 |
2016-09-20 | $94.79 | $95.02 | $93.46 | $93.51 | $21.96 | 3,503,496 |
2016-09-19 | $94.48 | $95.42 | $93.00 | $93.47 | $21.95 | 6,409,524 |
2016-09-16 | $93.60 | $93.86 | $92.39 | $93.39 | $21.94 | 4,313,312 |
2016-09-15 | $91.56 | $95.14 | $91.33 | $94.55 | $22.21 | 5,912,160 |
2016-09-14 | $92.00 | $93.82 | $90.95 | $91.77 | $21.55 | 5,170,196 |
2016-09-13 | $94.13 | $94.48 | $90.99 | $91.94 | $21.59 | 9,060,356 |
2016-09-12 | $91.02 | $96.70 | $90.84 | $96.12 | $22.58 | 8,086,652 |
2016-09-09 | $97.21 | $97.24 | $92.09 | $92.10 | $21.63 | 8,130,812 |
2016-09-08 | $99.46 | $99.88 | $98.81 | $99.29 | $23.32 | 3,178,372 |
2016-09-07 | $99.76 | $100.27 | $99.02 | $100.03 | $23.49 | 3,722,984 |
2016-09-06 | $99.62 | $100.10 | $98.43 | $100.05 | $23.50 | 4,470,324 |
2016-09-02 | $99.08 | $99.81 | $98.25 | $99.11 | $23.28 | 4,949,184 |
2016-09-01 | $97.81 | $98.30 | $96.00 | $97.84 | $22.98 | 4,662,460 |
2016-08-31 | $98.18 | $98.32 | $96.60 | $97.81 | $22.97 | 4,132,828 |
2016-08-30 | $99.03 | $99.45 | $97.80 | $98.63 | $23.17 | 4,725,252 |
2016-08-29 | $97.97 | $99.57 | $97.90 | $99.14 | $23.29 | 2,393,488 |
2016-08-26 | $98.55 | $100.17 | $96.33 | $97.71 | $22.95 | 7,178,276 |
2016-08-25 | $97.91 | $98.96 | $97.68 | $98.26 | $23.08 | 2,603,372 |
2016-08-24 | $99.86 | $99.99 | $97.85 | $98.62 | $23.16 | 2,968,436 |
2016-08-23 | $100.45 | $100.91 | $99.97 | $99.99 | $23.49 | 2,217,312 |
2016-08-22 | $99.12 | $99.82 | $98.51 | $99.46 | $23.36 | 3,160,872 |
2016-08-19 | $99.20 | $99.77 | $98.43 | $99.50 | $23.37 | 2,481,520 |
2016-08-18 | $99.21 | $100.00 | $99.06 | $100.00 | $23.49 | 1,747,512 |
2016-08-17 | $98.80 | $99.52 | $97.46 | $99.26 | $23.31 | 5,219,088 |
2016-08-16 | $99.63 | $99.74 | $98.77 | $98.81 | $23.21 | 2,612,564 |
2016-08-15 | $100.01 | $100.86 | $100.01 | $100.41 | $23.58 | 1,999,792 |
2016-08-12 | $99.24 | $99.78 | $98.83 | $99.44 | $23.36 | 3,075,228 |
2016-08-11 | $99.26 | $100.12 | $98.78 | $99.76 | $23.43 | 3,703,536 |
2016-08-10 | $99.32 | $99.40 | $97.80 | $98.39 | $23.11 | 2,476,008 |
2016-08-09 | $99.05 | $99.88 | $98.62 | $99.10 | $23.28 | 2,493,548 |
2016-08-08 | $99.43 | $99.57 | $98.52 | $98.95 | $23.24 | 1,891,812 |
2016-08-05 | $97.83 | $99.16 | $97.63 | $99.13 | $23.28 | 3,713,804 |
2016-08-04 | $96.64 | $97.23 | $95.98 | $96.72 | $22.72 | 3,196,996 |
2016-08-03 | $95.48 | $96.52 | $95.07 | $96.44 | $22.65 | 4,226,564 |
2016-08-02 | $97.06 | $97.34 | $94.31 | $95.60 | $22.45 | 4,800,948 |
2016-08-01 | $97.92 | $98.46 | $96.78 | $97.41 | $22.88 | 3,549,360 |
2016-07-29 | $96.92 | $98.33 | $96.45 | $97.81 | $22.97 | 3,329,516 |
2016-07-28 | $96.76 | $97.77 | $95.93 | $97.28 | $22.85 | 3,035,268 |
2016-07-27 | $97.88 | $98.00 | $95.75 | $96.96 | $22.77 | 4,429,192 |
2016-07-26 | $97.00 | $97.83 | $95.97 | $97.23 | $22.84 | 3,245,716 |
2016-07-25 | $97.62 | $97.69 | $96.28 | $97.16 | $22.82 | 4,176,348 |
2016-07-22 | $97.01 | $98.05 | $96.46 | $97.93 | $23.00 | 2,503,704 |
2016-07-21 | $97.59 | $97.95 | $95.97 | $96.63 | $22.70 | 2,945,248 |
2016-07-20 | $97.31 | $98.17 | $96.66 | $97.81 | $22.97 | 2,953,652 |
2016-07-19 | $96.21 | $96.65 | $95.86 | $96.53 | $22.67 | 5,677,728 |
2016-07-18 | $96.30 | $97.15 | $95.94 | $96.92 | $22.76 | 3,129,776 |
2016-07-15 | $97.48 | $97.48 | $95.43 | $96.09 | $22.57 | 3,554,512 |
2016-07-14 | $96.98 | $97.26 | $95.95 | $96.50 | $22.67 | 3,806,300 |
2016-07-13 | $95.61 | $95.70 | $94.23 | $94.98 | $22.31 | 3,975,244 |
2016-07-12 | $94.50 | $95.44 | $94.10 | $94.94 | $22.30 | 3,883,412 |
2016-07-11 | $92.78 | $93.82 | $92.41 | $92.99 | $21.84 | 7,207,120 |
2016-07-08 | $90.00 | $92.35 | $89.64 | $92.03 | $21.62 | 5,956,584 |
2016-07-07 | $88.61 | $89.50 | $86.97 | $88.00 | $20.67 | 4,572,392 |
2016-07-06 | $85.95 | $88.43 | $85.02 | $88.22 | $20.72 | 8,420,460 |
2016-07-05 | $87.40 | $87.53 | $85.80 | $86.77 | $20.38 | 5,648,364 |
2016-07-01 | $87.94 | $89.34 | $87.90 | $88.46 | $20.78 | 5,918,864 |
2016-06-30 | $85.23 | $88.16 | $84.49 | $87.96 | $20.66 | 8,538,588 |
2016-06-29 | $82.50 | $84.93 | $82.36 | $84.61 | $19.87 | 11,790,396 |
2016-06-28 | $78.62 | $80.53 | $78.16 | $80.24 | $18.85 | 13,378,888 |
2016-06-27 | $78.83 | $78.88 | $75.33 | $76.27 | $17.91 | 13,074,112 |
2016-06-24 | $81.14 | $85.50 | $80.12 | $80.73 | $18.96 | 14,483,988 |
2016-06-23 | $89.17 | $90.54 | $88.59 | $90.49 | $21.25 | 4,832,980 |
2016-06-22 | $87.78 | $88.89 | $86.93 | $87.02 | $20.44 | 3,922,984 |
2016-06-21 | $87.76 | $88.15 | $86.74 | $87.55 | $20.56 | 3,275,376 |
2016-06-20 | $88.10 | $89.00 | $86.71 | $86.76 | $20.38 | 5,210,004 |
2016-06-17 | $86.00 | $86.02 | $84.27 | $85.19 | $20.01 | 7,283,028 |
2016-06-16 | $84.17 | $86.40 | $82.72 | $86.25 | $20.26 | 8,143,540 |
2016-06-15 | $86.33 | $87.20 | $85.11 | $85.37 | $20.05 | 6,990,664 |
2016-06-14 | $85.68 | $86.63 | $84.37 | $85.74 | $20.14 | 6,329,420 |
2016-06-13 | $87.39 | $88.71 | $86.17 | $86.29 | $20.27 | 5,577,132 |
2016-06-10 | $88.79 | $89.35 | $87.53 | $88.40 | $20.76 | 6,922,896 |
2016-06-09 | $90.20 | $91.13 | $89.81 | $90.95 | $21.36 | 3,853,732 |
2016-06-08 | $90.69 | $91.50 | $90.49 | $91.27 | $21.44 | 3,115,532 |
2016-06-07 | $90.29 | $91.28 | $90.22 | $90.41 | $21.24 | 3,073,496 |
2016-06-06 | $89.21 | $90.55 | $89.00 | $90.02 | $21.14 | 4,912,924 |
2016-06-03 | $88.68 | $89.20 | $86.87 | $88.73 | $20.84 | 6,857,604 |
2016-06-02 | $88.12 | $89.50 | $87.38 | $89.47 | $21.01 | 3,242,944 |
2016-06-01 | $87.23 | $88.94 | $86.96 | $88.68 | $20.83 | 3,287,672 |
2016-05-31 | $89.05 | $89.24 | $87.34 | $88.20 | $20.72 | 4,243,728 |
2016-05-27 | $87.78 | $88.63 | $87.71 | $88.61 | $20.81 | 2,528,284 |
2016-05-26 | $87.75 | $88.00 | $87.10 | $87.54 | $20.56 | 2,674,316 |
2016-05-25 | $86.70 | $88.10 | $86.68 | $87.39 | $20.53 | 5,147,840 |
2016-05-24 | $83.67 | $86.18 | $83.67 | $85.76 | $20.14 | 5,683,372 |
2016-05-23 | $82.88 | $83.29 | $82.25 | $82.56 | $19.39 | 3,383,520 |
2016-05-20 | $82.28 | $83.60 | $82.16 | $82.81 | $19.45 | 4,043,356 |
2016-05-19 | $81.31 | $81.75 | $79.63 | $81.40 | $19.12 | 7,957,952 |
2016-05-18 | $81.56 | $83.86 | $80.69 | $82.27 | $19.32 | 8,466,508 |
2016-05-17 | $84.09 | $84.54 | $81.40 | $82.27 | $19.32 | 6,526,556 |
2016-05-16 | $82.30 | $85.18 | $82.28 | $84.47 | $19.84 | 5,204,584 |
2016-05-13 | $83.83 | $84.63 | $81.67 | $82.09 | $19.28 | 6,475,884 |
2016-05-12 | $85.23 | $85.47 | $82.87 | $84.32 | $19.80 | 5,415,160 |
2016-05-11 | $85.98 | $86.51 | $84.27 | $84.40 | $19.82 | 5,990,552 |
2016-05-10 | $84.59 | $86.70 | $84.50 | $86.61 | $20.34 | 4,242,264 |
2016-05-09 | $83.23 | $84.17 | $82.95 | $83.66 | $19.65 | 4,603,880 |
2016-05-06 | $81.45 | $83.44 | $81.18 | $83.41 | $19.59 | 5,839,572 |
2016-05-05 | $83.31 | $83.71 | $81.91 | $82.49 | $19.37 | 4,978,924 |
2016-05-04 | $82.36 | $83.58 | $81.85 | $82.58 | $19.40 | 6,261,096 |
2016-05-03 | $84.45 | $84.75 | $82.88 | $84.00 | $19.73 | 5,110,740 |
2016-05-02 | $85.05 | $86.48 | $84.33 | $86.21 | $20.25 | 4,671,608 |
2016-04-29 | $84.68 | $85.20 | $82.63 | $84.24 | $19.79 | 8,388,928 |
2016-04-28 | $86.93 | $88.54 | $85.00 | $85.63 | $20.11 | 7,448,828 |
2016-04-27 | $86.99 | $88.61 | $86.40 | $88.01 | $20.67 | 4,421,560 |
2016-04-26 | $87.74 | $88.22 | $86.81 | $87.60 | $20.58 | 2,961,616 |
2016-04-25 | $86.66 | $87.12 | $85.77 | $87.12 | $20.46 | 4,736,324 |
2016-04-22 | $87.05 | $87.93 | $86.25 | $87.61 | $20.58 | 4,209,236 |
2016-04-21 | $89.00 | $89.20 | $87.17 | $87.57 | $20.57 | 5,020,616 |
2016-04-20 | $88.81 | $90.05 | $88.13 | $88.98 | $20.90 | 3,656,804 |
2016-04-19 | $88.55 | $89.15 | $87.56 | $88.76 | $20.85 | 4,184,760 |
2016-04-18 | $85.29 | $87.98 | $85.16 | $87.95 | $20.66 | 4,451,704 |
2016-04-15 | $86.41 | $86.54 | $85.66 | $86.13 | $20.23 | 2,479,900 |
2016-04-14 | $86.60 | $87.15 | $85.93 | $86.47 | $20.31 | 3,904,952 |
2016-04-13 | $85.20 | $86.55 | $85.00 | $86.40 | $20.29 | 6,755,648 |
2016-04-12 | $81.84 | $84.27 | $81.27 | $83.94 | $19.72 | 6,749,748 |
2016-04-11 | $83.13 | $84.07 | $81.49 | $81.59 | $19.16 | 6,118,520 |
2016-04-08 | $83.21 | $83.80 | $81.45 | $82.24 | $19.32 | 6,652,892 |
2016-04-07 | $83.02 | $83.51 | $80.52 | $81.54 | $19.15 | 8,100,004 |
2016-04-06 | $81.98 | $84.67 | $81.67 | $84.56 | $19.86 | 6,878,672 |
2016-04-05 | $82.48 | $83.19 | $81.56 | $81.94 | $19.25 | 6,411,408 |
2016-04-04 | $85.22 | $85.43 | $84.01 | $84.44 | $19.83 | 3,056,928 |
2016-04-01 | $82.02 | $85.54 | $81.71 | $85.21 | $20.01 | 4,876,980 |
2016-03-31 | $84.03 | $84.67 | $83.36 | $83.59 | $19.63 | 3,526,584 |
2016-03-30 | $84.53 | $85.22 | $83.70 | $84.29 | $19.80 | 5,028,464 |
2016-03-29 | $80.30 | $83.24 | $79.87 | $83.20 | $19.54 | 5,518,064 |
2016-03-28 | $81.34 | $81.60 | $80.25 | $80.90 | $19.00 | 3,621,508 |
2016-03-24 | $79.40 | $80.80 | $79.08 | $80.80 | $18.98 | 5,723,744 |
2016-03-23 | $82.03 | $82.21 | $80.63 | $80.92 | $19.01 | 5,939,292 |
2016-03-22 | $81.56 | $83.30 | $81.32 | $82.51 | $19.38 | 5,621,532 |
2016-03-21 | $81.99 | $82.95 | $81.58 | $82.66 | $19.41 | 4,593,536 |
2016-03-18 | $82.19 | $82.76 | $81.60 | $82.25 | $19.32 | 6,498,360 |
2016-03-17 | $79.67 | $82.04 | $79.15 | $81.31 | $19.10 | 7,384,108 |
2016-03-16 | $77.82 | $80.38 | $77.73 | $79.83 | $18.75 | 7,802,212 |
2016-03-15 | $77.47 | $78.50 | $77.17 | $78.49 | $18.44 | 5,677,856 |
2016-03-14 | $78.41 | $79.49 | $77.95 | $78.82 | $18.51 | 5,591,772 |
2016-03-11 | $77.45 | $79.21 | $77.32 | $79.11 | $18.58 | 10,004,260 |
2016-03-10 | $76.03 | $77.24 | $73.07 | $75.50 | $17.73 | 14,409,444 |
2016-03-09 | $75.33 | $75.78 | $74.28 | $75.34 | $17.70 | 6,201,720 |
2016-03-08 | $75.28 | $75.99 | $74.03 | $74.18 | $17.42 | 8,021,924 |
2016-03-07 | $75.31 | $77.30 | $75.25 | $76.73 | $18.02 | 7,926,680 |
2016-03-04 | $76.10 | $77.62 | $74.97 | $76.58 | $17.99 | 9,287,856 |
2016-03-03 | $74.73 | $75.85 | $73.97 | $75.82 | $17.81 | 6,951,604 |
2016-03-02 | $73.60 | $75.04 | $73.01 | $74.97 | $17.61 | 7,796,700 |
2016-03-01 | $70.67 | $74.06 | $70.08 | $74.02 | $17.39 | 10,125,752 |
2016-02-29 | $70.82 | $72.00 | $68.89 | $68.89 | $16.18 | 8,288,460 |
2016-02-26 | $72.50 | $72.52 | $70.56 | $70.79 | $16.63 | 11,117,992 |
2016-02-25 | $69.35 | $71.26 | $68.37 | $71.23 | $16.73 | 8,584,604 |
2016-02-24 | $65.98 | $69.13 | $64.67 | $68.77 | $16.15 | 12,188,780 |
2016-02-23 | $69.65 | $70.01 | $67.72 | $67.95 | $15.96 | 9,431,224 |
2016-02-22 | $69.57 | $70.70 | $69.48 | $70.47 | $16.55 | 6,640,252 |
2016-02-19 | $66.71 | $67.76 | $65.94 | $67.64 | $15.89 | 8,182,632 |
2016-02-18 | $68.87 | $68.95 | $67.28 | $67.65 | $15.89 | 7,620,016 |
2016-02-17 | $66.70 | $68.99 | $66.62 | $68.51 | $16.09 | 12,107,212 |
2016-02-16 | $64.38 | $65.34 | $63.19 | $65.30 | $15.34 | 8,805,824 |
2016-02-12 | $60.65 | $62.23 | $59.63 | $62.21 | $14.61 | 11,340,472 |
2016-02-11 | $57.98 | $59.76 | $56.86 | $58.72 | $13.79 | 22,480,196 |
2016-02-10 | $62.07 | $63.97 | $60.81 | $60.95 | $14.32 | 13,240,164 |
2016-02-09 | $59.02 | $62.62 | $58.94 | $61.04 | $14.34 | 14,987,808 |
2016-02-08 | $61.48 | $61.78 | $58.47 | $61.12 | $14.36 | 17,960,212 |
2016-02-05 | $66.98 | $66.99 | $62.91 | $63.69 | $14.96 | 13,443,048 |
2016-02-04 | $66.64 | $68.78 | $65.86 | $67.52 | $15.86 | 12,848,964 |
2016-02-03 | $67.43 | $67.72 | $62.91 | $67.17 | $15.78 | 27,979,736 |
2016-02-02 | $67.98 | $68.03 | $65.43 | $66.10 | $15.53 | 12,118,380 |
2016-02-01 | $68.62 | $70.86 | $67.90 | $69.92 | $16.42 | 10,620,068 |
2016-01-29 | $66.06 | $69.95 | $65.95 | $69.89 | $16.42 | 10,492,820 |
2016-01-28 | $66.10 | $66.30 | $63.20 | $65.17 | $15.31 | 9,352,944 |
2016-01-27 | $65.70 | $67.77 | $63.09 | $64.13 | $15.06 | 12,064,768 |
2016-01-26 | $64.50 | $66.66 | $64.20 | $66.29 | $15.57 | 8,558,160 |
2016-01-25 | $66.21 | $66.40 | $63.52 | $63.69 | $14.96 | 10,850,336 |
2016-01-22 | $66.06 | $67.02 | $65.16 | $66.72 | $15.67 | 13,139,728 |
2016-01-21 | $62.57 | $65.10 | $60.91 | $62.84 | $14.76 | 19,475,144 |
2016-01-20 | $61.29 | $63.79 | $57.18 | $62.08 | $14.58 | 29,188,128 |
2016-01-19 | $66.40 | $66.49 | $62.52 | $64.38 | $15.12 | 15,683,196 |
2016-01-15 | $63.00 | $65.16 | $61.72 | $64.11 | $15.06 | 22,720,280 |
2016-01-14 | $66.15 | $69.96 | $64.16 | $68.46 | $16.08 | 21,721,252 |
2016-01-13 | $71.52 | $71.99 | $64.88 | $65.41 | $15.36 | 17,911,312 |
2016-01-12 | $70.87 | $71.62 | $67.94 | $70.60 | $16.58 | 17,424,296 |
2016-01-11 | $69.98 | $70.39 | $66.53 | $68.84 | $16.17 | 17,987,856 |
2016-01-08 | $72.31 | $73.09 | $68.43 | $68.80 | $16.16 | 14,976,564 |
2016-01-07 | $72.60 | $75.05 | $70.65 | $71.14 | $16.71 | 17,868,892 |
2016-01-06 | $76.17 | $78.14 | $75.24 | $76.61 | $17.99 | 15,411,468 |
2016-01-05 | $79.83 | $80.36 | $78.15 | $79.78 | $18.74 | 7,648,084 |
2016-01-04 | $78.65 | $79.31 | $76.39 | $79.25 | $18.61 | 12,446,048 |
2015-12-31 | $84.30 | $85.27 | $82.81 | $82.88 | $19.47 | 5,818,888 |
2015-12-30 | $86.82 | $86.96 | $85.16 | $85.38 | $20.05 | 3,835,476 |
2015-12-29 | $86.10 | $87.68 | $86.09 | $87.23 | $20.49 | 4,627,820 |
2015-12-28 | $84.11 | $84.55 | $82.95 | $84.45 | $19.84 | 3,998,024 |
2015-12-24 | $85.11 | $85.90 | $84.80 | $85.00 | $19.96 | 2,834,864 |
2015-12-23 | $83.95 | $85.60 | $83.81 | $85.47 | $20.07 | 5,782,704 |
2015-12-22 | $81.57 | $82.91 | $80.18 | $82.48 | $19.37 | 6,879,660 |
2015-12-21 | $80.12 | $80.60 | $78.47 | $80.30 | $18.86 | 7,867,612 |
2015-12-18 | $81.75 | $81.84 | $78.15 | $78.15 | $18.36 | 11,680,820 |
2015-12-17 | $87.27 | $87.38 | $82.85 | $82.88 | $19.47 | 11,857,464 |
2015-12-16 | $84.87 | $87.24 | $82.80 | $86.71 | $20.37 | 14,746,660 |
2015-12-15 | $82.80 | $84.45 | $82.58 | $83.16 | $19.53 | 11,923,808 |
2015-12-14 | $79.67 | $80.75 | $77.18 | $80.75 | $18.97 | 10,782,612 |
2015-12-11 | $81.31 | $82.21 | $78.98 | $79.44 | $18.66 | 13,453,704 |
2015-12-10 | $83.88 | $86.24 | $83.45 | $84.34 | $19.81 | 5,574,808 |
2015-12-09 | $84.85 | $87.88 | $82.30 | $83.77 | $19.68 | 9,394,880 |
2015-12-08 | $85.16 | $87.08 | $84.26 | $85.38 | $20.05 | 5,942,660 |
2015-12-07 | $88.56 | $88.62 | $86.02 | $87.38 | $20.52 | 4,984,476 |
2015-12-04 | $84.77 | $89.56 | $84.69 | $89.05 | $20.92 | 7,881,188 |
2015-12-03 | $88.33 | $88.66 | $83.15 | $84.18 | $19.77 | 7,830,424 |
2015-12-02 | $90.64 | $91.11 | $87.52 | $87.86 | $20.64 | 6,214,880 |
2015-12-01 | $89.05 | $90.89 | $88.75 | $90.74 | $21.31 | 4,841,432 |
2015-11-30 | $89.59 | $89.76 | $88.04 | $88.16 | $20.71 | 3,709,000 |
2015-11-27 | $89.11 | $89.61 | $88.41 | $89.31 | $20.98 | 2,054,740 |
2015-11-25 | $89.27 | $89.54 | $88.63 | $88.99 | $20.90 | 3,292,212 |
2015-11-24 | $87.17 | $89.68 | $86.59 | $89.04 | $20.91 | 5,225,784 |
2015-11-23 | $89.10 | $89.89 | $88.01 | $88.64 | $20.82 | 4,588,456 |
2015-11-20 | $89.15 | $90.05 | $88.46 | $89.10 | $20.93 | 5,366,076 |
2015-11-19 | $88.14 | $88.73 | $87.64 | $88.01 | $20.67 | 7,909,240 |
2015-11-18 | $85.01 | $88.50 | $84.92 | $88.25 | $20.73 | 7,877,332 |
2015-11-17 | $84.94 | $86.27 | $83.57 | $84.24 | $19.79 | 10,896,704 |
2015-11-16 | $80.57 | $84.54 | $80.40 | $84.52 | $19.85 | 7,517,516 |
2015-11-13 | $83.00 | $83.40 | $80.69 | $80.84 | $18.99 | 8,323,544 |
2015-11-12 | $85.76 | $86.43 | $83.63 | $83.67 | $19.65 | 7,772,480 |
2015-11-11 | $88.80 | $88.84 | $87.20 | $87.20 | $20.48 | 7,607,372 |
2015-11-10 | $87.01 | $88.41 | $86.61 | $88.25 | $20.73 | 4,197,748 |
2015-11-09 | $89.37 | $89.56 | $86.35 | $87.69 | $20.60 | 6,676,848 |
2015-11-06 | $89.87 | $90.66 | $88.24 | $90.23 | $21.19 | 6,540,348 |
2015-11-05 | $90.80 | $91.54 | $89.09 | $90.36 | $21.22 | 4,827,648 |
2015-11-04 | $92.00 | $92.20 | $89.92 | $90.71 | $21.31 | 4,810,444 |
2015-11-03 | $90.16 | $92.42 | $89.87 | $91.47 | $21.48 | 4,373,160 |
2015-11-02 | $88.11 | $91.05 | $87.99 | $90.70 | $21.30 | 3,643,520 |
2015-10-30 | $89.08 | $89.57 | $87.41 | $87.62 | $20.58 | 4,356,168 |
2015-10-29 | $88.20 | $89.37 | $88.03 | $88.85 | $20.87 | 4,635,612 |
2015-10-28 | $86.58 | $89.00 | $85.56 | $88.96 | $20.89 | 7,419,564 |
2015-10-27 | $85.59 | $86.56 | $85.08 | $86.02 | $20.20 | 5,004,144 |
2015-10-26 | $86.90 | $87.01 | $86.04 | $86.51 | $20.32 | 5,123,016 |
2015-10-23 | $86.83 | $87.72 | $85.72 | $87.17 | $20.47 | 6,599,420 |
2015-10-22 | $81.70 | $84.69 | $81.52 | $84.34 | $19.81 | 7,276,880 |
2015-10-21 | $82.52 | $82.71 | $80.11 | $80.35 | $18.87 | 5,766,216 |
2015-10-20 | $81.60 | $82.77 | $81.22 | $81.81 | $19.22 | 4,897,936 |
2015-10-19 | $81.24 | $82.20 | $80.70 | $82.16 | $19.30 | 4,380,308 |
2015-10-16 | $81.52 | $82.09 | $80.48 | $81.97 | $19.25 | 5,781,972 |
2015-10-15 | $78.37 | $80.99 | $77.83 | $80.92 | $19.01 | 8,169,644 |
2015-10-14 | $78.42 | $79.28 | $77.02 | $77.40 | $18.18 | 6,931,116 |
2015-10-13 | $79.03 | $80.84 | $78.32 | $78.55 | $18.45 | 5,470,996 |
2015-10-12 | $79.93 | $80.37 | $79.40 | $80.18 | $18.83 | 3,807,160 |
2015-10-09 | $79.87 | $80.54 | $79.00 | $79.87 | $18.76 | 5,870,228 |
2015-10-08 | $77.07 | $80.12 | $76.70 | $79.77 | $18.74 | 8,596,824 |
2015-10-07 | $77.07 | $78.12 | $75.42 | $77.65 | $18.24 | 7,861,816 |
2015-10-06 | $76.45 | $77.17 | $74.86 | $75.78 | $17.80 | 6,729,880 |
2015-10-05 | $74.28 | $76.86 | $74.17 | $76.54 | $17.98 | 13,695,812 |
2015-10-02 | $66.95 | $72.67 | $66.30 | $72.62 | $17.06 | 13,831,192 |
2015-10-01 | $69.50 | $69.97 | $67.09 | $69.63 | $16.35 | 9,803,424 |
2015-09-30 | $67.81 | $69.25 | $66.77 | $69.07 | $16.22 | 13,471,796 |
2015-09-29 | $65.66 | $67.10 | $64.20 | $65.38 | $15.36 | 10,450,076 |
2015-09-28 | $69.40 | $69.53 | $64.90 | $65.23 | $15.32 | 14,781,236 |
2015-09-25 | $72.63 | $73.00 | $69.50 | $70.56 | $16.57 | 11,765,124 |
2015-09-24 | $69.86 | $71.33 | $68.13 | $70.80 | $16.63 | 14,824,780 |
2015-09-23 | $72.00 | $72.70 | $70.75 | $71.47 | $16.79 | 5,939,232 |
2015-09-22 | $71.82 | $72.48 | $70.34 | $71.86 | $16.88 | 9,620,532 |
2015-09-21 | $74.77 | $76.12 | $73.33 | $74.70 | $17.55 | 7,119,752 |
2015-09-18 | $73.88 | $76.07 | $73.08 | $73.55 | $17.28 | 9,870,208 |
2015-09-17 | $77.78 | $81.06 | $76.87 | $77.41 | $18.18 | 13,971,668 |
2015-09-16 | $76.28 | $78.19 | $75.93 | $77.97 | $18.31 | 8,542,452 |
2015-09-15 | $73.87 | $76.54 | $73.28 | $76.02 | $17.86 | 5,943,236 |
2015-09-14 | $74.22 | $74.27 | $72.56 | $73.16 | $17.18 | 3,827,872 |
2015-09-11 | $72.47 | $74.06 | $71.57 | $74.03 | $17.39 | 5,940,916 |
2015-09-10 | $71.53 | $74.57 | $71.33 | $73.04 | $17.16 | 7,869,768 |
2015-09-09 | $77.10 | $77.21 | $71.39 | $71.88 | $16.88 | 9,210,192 |
2015-09-08 | $73.29 | $75.08 | $72.47 | $75.01 | $17.62 | 7,210,336 |
Direxion Daily S&P 500 Bull 3X Shares (SPXL) News Headlines
Recent Direxion Daily S&P 500 Bull 3X Shares (SPXL) News
Similar Companies to Direxion Daily S&P 500 Bull 3X Shares (SPXL) 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 | -- | -- | -- |