ProShares Ultra S&P500 (SSO) Exchange: NYSE ARCA
Data as of April 18, 2024
$70.66 ($-0.89) -1.24%
ProShares Ultra S&P500 - Daily Information
Click for more stock information on ProShares Ultra S&P500.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $72.25 |
Previous Close | $70.66 |
High | $72.29 |
Low | $70.28 |
Adjusted Open | $72.25 |
Previous Adjusted Close | $70.66 |
Adjusted High | $72.29 |
Adjusted Low | $70.28 |
About ProShares Ultra S&P500 (SSO)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, 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 (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra S&P500 (SSO)
Historical Stock Data for ProShares Ultra S&P500 (SSO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $72.25 | $72.29 | $70.28 | $70.66 | $70.66 | 5,108,361 |
2024-04-16 | $71.92 | $72.39 | $71.17 | $71.55 | $71.55 | 10,112,883 |
2024-04-15 | $74.92 | $74.95 | $71.58 | $71.81 | $71.81 | 6,335,042 |
2024-04-12 | $74.71 | $75.14 | $73.18 | $73.66 | $73.66 | 4,727,876 |
2024-04-11 | $75.11 | $76.22 | $74.07 | $75.80 | $75.80 | 6,572,658 |
2024-04-10 | $74.52 | $75.30 | $74.12 | $74.71 | $74.71 | 5,705,783 |
2024-04-09 | $76.62 | $76.67 | $74.80 | $76.23 | $76.23 | 3,700,217 |
2024-04-08 | $76.20 | $76.51 | $75.85 | $76.07 | $76.07 | 2,245,728 |
2024-04-05 | $74.87 | $76.60 | $74.74 | $76.02 | $76.02 | 3,946,411 |
2024-04-04 | $77.55 | $77.65 | $74.39 | $74.45 | $74.45 | 5,119,421 |
2024-04-03 | $75.88 | $76.83 | $75.87 | $76.39 | $76.39 | 2,300,931 |
2024-04-02 | $76.04 | $76.27 | $75.53 | $76.22 | $76.22 | 6,175,797 |
2024-04-01 | $77.73 | $77.89 | $76.88 | $77.25 | $77.25 | 2,518,375 |
2024-03-28 | $77.57 | $77.96 | $77.44 | $77.52 | $77.52 | 1,976,605 |
2024-03-27 | $77.13 | $77.58 | $76.47 | $77.58 | $77.58 | 2,668,751 |
2024-03-26 | $77.04 | $77.14 | $76.22 | $76.30 | $76.30 | 1,852,107 |
2024-03-25 | $76.63 | $76.97 | $76.58 | $76.65 | $76.65 | 1,393,552 |
2024-03-22 | $77.33 | $77.48 | $76.99 | $77.11 | $77.11 | 4,222,191 |
2024-03-21 | $77.74 | $77.94 | $77.29 | $77.34 | $77.34 | 2,260,821 |
2024-03-20 | $75.54 | $76.94 | $75.32 | $76.89 | $76.89 | 2,932,036 |
2024-03-19 | $74.65 | $75.78 | $74.38 | $75.74 | $75.57 | 2,096,884 |
2024-03-18 | $75.20 | $75.64 | $74.77 | $74.91 | $74.74 | 2,477,056 |
2024-03-15 | $74.12 | $74.56 | $73.59 | $74.01 | $74.01 | 3,348,400 |
2024-03-14 | $75.64 | $75.70 | $74.15 | $75.05 | $75.05 | 3,282,756 |
2024-03-13 | $75.72 | $75.78 | $74.99 | $75.43 | $75.43 | 1,910,710 |
2024-03-12 | $74.67 | $75.82 | $73.94 | $75.66 | $75.66 | 2,654,676 |
2024-03-11 | $73.83 | $74.24 | $73.27 | $74.08 | $74.08 | 2,627,149 |
2024-03-08 | $75.32 | $76.12 | $74.05 | $74.25 | $74.25 | 4,589,780 |
2024-03-07 | $74.64 | $75.45 | $74.38 | $75.16 | $75.16 | 2,255,458 |
2024-03-06 | $73.94 | $74.37 | $73.33 | $73.71 | $73.71 | 2,502,461 |
2024-03-05 | $73.87 | $74.00 | $72.32 | $72.98 | $72.98 | 2,882,760 |
2024-03-04 | $74.42 | $75.03 | $74.41 | $74.46 | $74.46 | 3,539,006 |
2024-03-01 | $73.53 | $74.78 | $73.43 | $74.66 | $74.66 | 2,484,181 |
2024-02-29 | $73.32 | $73.77 | $72.52 | $73.29 | $73.29 | 2,936,423 |
2024-02-28 | $72.55 | $72.99 | $72.44 | $72.79 | $72.79 | 1,400,563 |
2024-02-27 | $72.95 | $73.08 | $72.40 | $73.01 | $73.01 | 1,613,032 |
2024-02-26 | $73.43 | $73.56 | $72.73 | $72.78 | $72.78 | 5,792,816 |
2024-02-23 | $73.72 | $73.98 | $73.11 | $73.33 | $73.33 | 2,416,188 |
2024-02-22 | $72.24 | $73.50 | $71.97 | $73.24 | $73.24 | 3,401,670 |
2024-02-21 | $69.85 | $70.40 | $69.32 | $70.35 | $70.35 | 2,470,574 |
2024-02-20 | $70.53 | $70.71 | $69.59 | $70.26 | $70.26 | 3,037,666 |
2024-02-16 | $71.69 | $71.99 | $70.84 | $71.04 | $71.04 | 5,339,582 |
2024-02-15 | $71.00 | $71.81 | $70.86 | $71.77 | $71.77 | 2,905,704 |
2024-02-14 | $70.34 | $70.98 | $69.67 | $70.84 | $70.84 | 3,078,801 |
2024-02-13 | $69.73 | $70.10 | $68.63 | $69.60 | $69.60 | 6,521,446 |
2024-02-12 | $71.65 | $72.29 | $71.38 | $71.56 | $71.56 | 2,103,365 |
2024-02-09 | $71.01 | $71.78 | $70.89 | $71.67 | $71.67 | 2,295,049 |
2024-02-08 | $70.78 | $70.96 | $70.57 | $70.86 | $70.86 | 1,803,872 |
2024-02-07 | $70.32 | $70.94 | $70.06 | $70.80 | $70.80 | 2,500,655 |
2024-02-06 | $69.55 | $69.76 | $69.13 | $69.66 | $69.66 | 2,143,521 |
2024-02-05 | $69.61 | $69.73 | $68.64 | $69.29 | $69.29 | 8,296,805 |
2024-02-02 | $68.50 | $70.28 | $68.41 | $69.80 | $69.80 | 4,205,619 |
2024-02-01 | $67.11 | $68.39 | $66.89 | $68.39 | $68.39 | 3,979,918 |
2024-01-31 | $68.30 | $68.41 | $66.68 | $66.69 | $66.69 | 5,163,517 |
2024-01-30 | $68.85 | $69.14 | $68.72 | $68.92 | $68.92 | 4,752,608 |
2024-01-29 | $68.08 | $69.09 | $67.92 | $69.06 | $69.06 | 2,762,279 |
2024-01-26 | $68.07 | $68.47 | $67.76 | $68.02 | $68.02 | 2,335,161 |
2024-01-25 | $68.05 | $68.26 | $67.47 | $68.20 | $68.20 | 2,359,237 |
2024-01-24 | $68.14 | $68.42 | $67.39 | $67.47 | $67.47 | 6,063,252 |
2024-01-23 | $67.13 | $67.42 | $66.80 | $67.38 | $67.38 | 1,801,063 |
2024-01-22 | $67.11 | $67.46 | $66.79 | $66.97 | $66.97 | 3,385,834 |
2024-01-19 | $65.41 | $66.78 | $65.21 | $66.69 | $66.69 | 6,817,702 |
2024-01-18 | $64.41 | $65.24 | $64.00 | $65.09 | $65.09 | 3,086,493 |
2024-01-17 | $63.87 | $64.12 | $63.33 | $63.99 | $63.99 | 3,578,685 |
2024-01-16 | $64.81 | $65.18 | $64.21 | $64.71 | $64.71 | 7,637,166 |
2024-01-12 | $65.52 | $65.75 | $64.83 | $65.20 | $65.20 | 3,539,697 |
2024-01-11 | $65.49 | $65.62 | $64.03 | $65.15 | $65.15 | 3,450,884 |
2024-01-10 | $64.60 | $65.48 | $64.52 | $65.24 | $65.24 | 2,258,026 |
2024-01-09 | $63.99 | $64.81 | $63.84 | $64.51 | $64.51 | 6,501,742 |
2024-01-08 | $63.06 | $64.78 | $63.05 | $64.74 | $64.74 | 3,292,608 |
2024-01-05 | $62.82 | $63.62 | $62.54 | $62.95 | $62.95 | 8,809,888 |
2024-01-04 | $63.07 | $63.77 | $62.73 | $62.79 | $62.79 | 2,780,763 |
2024-01-03 | $63.69 | $63.89 | $63.07 | $63.23 | $63.23 | 4,373,571 |
2024-01-02 | $64.17 | $64.57 | $63.71 | $64.30 | $64.30 | 3,399,373 |
2023-12-29 | $65.37 | $65.51 | $64.49 | $65.07 | $65.07 | 2,365,220 |
2023-12-28 | $65.48 | $65.66 | $65.33 | $65.42 | $65.42 | 1,566,764 |
2023-12-27 | $65.14 | $65.47 | $65.00 | $65.41 | $65.41 | 2,083,028 |
2023-12-26 | $64.79 | $65.45 | $64.76 | $65.17 | $65.17 | 1,721,362 |
2023-12-22 | $64.74 | $65.15 | $64.15 | $64.67 | $64.67 | 3,043,557 |
2023-12-21 | $64.05 | $64.50 | $63.39 | $64.41 | $64.41 | 3,100,317 |
2023-12-20 | $64.85 | $65.36 | $63.15 | $63.17 | $63.17 | 4,504,160 |
2023-12-19 | $64.58 | $65.23 | $64.58 | $65.22 | $65.10 | 1,952,811 |
2023-12-18 | $64.16 | $64.70 | $64.12 | $64.46 | $64.34 | 1,963,925 |
2023-12-15 | $63.77 | $64.08 | $63.50 | $63.73 | $63.61 | 2,633,245 |
2023-12-14 | $64.11 | $64.42 | $63.22 | $63.98 | $63.86 | 3,452,511 |
2023-12-13 | $61.99 | $63.65 | $61.87 | $63.56 | $63.56 | 2,684,354 |
2023-12-12 | $61.23 | $61.91 | $60.96 | $61.90 | $61.90 | 1,775,872 |
2023-12-11 | $60.73 | $61.39 | $60.64 | $61.34 | $61.34 | 2,914,232 |
2023-12-08 | $60.17 | $61.01 | $60.09 | $60.86 | $60.86 | 3,150,302 |
2023-12-07 | $60.00 | $60.53 | $59.87 | $60.36 | $60.36 | 1,963,253 |
2023-12-06 | $60.54 | $60.56 | $59.37 | $59.49 | $59.49 | 2,604,084 |
2023-12-05 | $59.62 | $60.23 | $59.53 | $59.99 | $59.99 | 2,334,973 |
2023-12-04 | $59.73 | $60.08 | $59.40 | $60.01 | $60.01 | 2,687,707 |
2023-12-01 | $59.80 | $60.81 | $59.64 | $60.66 | $60.66 | 5,594,940 |
2023-11-30 | $59.75 | $60.06 | $59.17 | $59.97 | $59.97 | 2,607,341 |
2023-11-29 | $60.20 | $60.50 | $59.44 | $59.56 | $59.56 | 10,698,175 |
2023-11-28 | $59.40 | $59.98 | $59.25 | $59.62 | $59.62 | 1,593,441 |
2023-11-27 | $59.57 | $59.78 | $59.42 | $59.53 | $59.53 | 1,819,215 |
2023-11-24 | $59.68 | $59.80 | $59.60 | $59.74 | $59.74 | 854,706 |
2023-11-22 | $59.68 | $60.05 | $59.39 | $59.69 | $59.69 | 1,705,011 |
2023-11-21 | $59.24 | $59.35 | $58.93 | $59.26 | $59.26 | 1,433,923 |
2023-11-20 | $58.59 | $59.77 | $58.58 | $59.55 | $59.55 | 1,685,143 |
2023-11-17 | $58.52 | $58.82 | $58.28 | $58.66 | $58.66 | 1,306,235 |
2023-11-16 | $58.28 | $58.59 | $57.97 | $58.52 | $58.52 | 2,161,454 |
2023-11-15 | $58.52 | $58.85 | $58.19 | $58.42 | $58.42 | 2,713,400 |
2023-11-14 | $57.58 | $58.51 | $57.51 | $58.16 | $58.16 | 3,495,365 |
2023-11-13 | $55.77 | $56.30 | $55.57 | $56.02 | $56.02 | 2,561,422 |
2023-11-10 | $54.95 | $56.20 | $54.58 | $56.14 | $56.14 | 4,570,181 |
2023-11-09 | $55.61 | $55.61 | $54.33 | $54.43 | $54.43 | 2,857,596 |
2023-11-08 | $55.40 | $55.55 | $54.73 | $55.32 | $55.32 | 1,897,155 |
2023-11-07 | $54.94 | $55.43 | $54.67 | $55.24 | $55.24 | 2,629,056 |
2023-11-06 | $54.90 | $55.07 | $54.45 | $54.95 | $54.95 | 2,756,277 |
2023-11-03 | $54.33 | $55.11 | $54.30 | $54.71 | $54.71 | 3,934,024 |
2023-11-02 | $52.74 | $53.78 | $52.73 | $53.76 | $53.76 | 6,606,806 |
2023-11-01 | $50.92 | $51.98 | $50.81 | $51.77 | $51.77 | 5,679,157 |
2023-10-31 | $50.22 | $50.79 | $49.76 | $50.71 | $50.71 | 2,706,605 |
2023-10-30 | $49.59 | $50.36 | $49.29 | $50.11 | $50.11 | 4,009,797 |
2023-10-27 | $49.75 | $49.86 | $48.59 | $48.93 | $48.93 | 5,975,907 |
2023-10-26 | $50.36 | $50.54 | $49.15 | $49.41 | $49.41 | 5,489,683 |
2023-10-25 | $51.71 | $51.71 | $50.51 | $50.65 | $50.65 | 4,110,623 |
2023-10-24 | $51.90 | $52.43 | $51.43 | $52.14 | $52.14 | 3,597,945 |
2023-10-23 | $51.15 | $52.36 | $50.73 | $51.38 | $51.38 | 8,716,892 |
2023-10-20 | $52.72 | $52.89 | $51.54 | $51.57 | $51.57 | 5,698,923 |
2023-10-19 | $54.00 | $54.47 | $52.70 | $52.86 | $52.86 | 7,478,734 |
2023-10-18 | $54.86 | $55.12 | $53.58 | $53.88 | $53.88 | 4,084,164 |
2023-10-17 | $54.52 | $55.88 | $54.44 | $55.35 | $55.35 | 3,432,007 |
2023-10-16 | $54.78 | $55.63 | $54.74 | $55.37 | $55.37 | 3,358,137 |
2023-10-13 | $55.18 | $55.48 | $53.82 | $54.25 | $54.25 | 3,065,743 |
2023-10-12 | $55.63 | $55.72 | $54.17 | $54.81 | $54.81 | 3,694,991 |
2023-10-11 | $55.34 | $55.56 | $54.69 | $55.49 | $55.49 | 2,704,629 |
2023-10-10 | $54.66 | $55.72 | $54.55 | $55.02 | $55.02 | 7,264,588 |
2023-10-09 | $53.32 | $54.65 | $53.18 | $54.48 | $54.48 | 7,471,542 |
2023-10-06 | $51.94 | $54.20 | $51.60 | $53.80 | $53.80 | 5,294,926 |
2023-10-05 | $52.54 | $52.78 | $51.75 | $52.58 | $52.58 | 3,065,465 |
2023-10-04 | $52.00 | $52.83 | $51.64 | $52.66 | $52.66 | 20,589,617 |
2023-10-03 | $52.76 | $53.16 | $51.55 | $51.93 | $51.93 | 4,168,299 |
2023-10-02 | $53.15 | $53.66 | $52.64 | $53.35 | $53.35 | 3,948,381 |
2023-09-29 | $54.45 | $54.49 | $53.01 | $53.38 | $53.38 | 4,656,937 |
2023-09-28 | $52.92 | $54.09 | $52.76 | $53.68 | $53.68 | 4,424,834 |
2023-09-27 | $53.33 | $53.49 | $52.15 | $53.09 | $53.09 | 5,141,619 |
2023-09-26 | $53.86 | $54.05 | $52.83 | $53.05 | $53.05 | 3,678,843 |
2023-09-25 | $53.88 | $54.68 | $53.79 | $54.66 | $54.66 | 5,476,718 |
2023-09-22 | $54.71 | $55.13 | $54.11 | $54.22 | $54.22 | 2,718,669 |
2023-09-21 | $55.59 | $55.65 | $54.44 | $54.51 | $54.51 | 3,680,130 |
2023-09-20 | $57.77 | $57.87 | $56.32 | $56.34 | $56.34 | 2,616,321 |
2023-09-19 | $57.44 | $57.59 | $56.73 | $57.46 | $57.46 | 2,241,881 |
2023-09-18 | $57.54 | $58.04 | $57.42 | $57.70 | $57.70 | 1,943,712 |
2023-09-15 | $58.63 | $58.71 | $57.52 | $57.63 | $57.63 | 3,346,654 |
2023-09-14 | $58.75 | $59.26 | $58.39 | $59.07 | $59.07 | 2,133,599 |
2023-09-13 | $58.01 | $58.40 | $57.73 | $58.11 | $58.11 | 1,561,440 |
2023-09-12 | $58.21 | $58.63 | $57.82 | $57.97 | $57.97 | 1,620,788 |
2023-09-11 | $58.56 | $58.71 | $58.13 | $58.63 | $58.63 | 1,813,472 |
2023-09-08 | $57.72 | $58.28 | $57.62 | $57.89 | $57.89 | 2,187,358 |
2023-09-07 | $57.27 | $57.89 | $57.17 | $57.72 | $57.72 | 2,267,489 |
2023-09-06 | $58.68 | $58.70 | $57.47 | $58.09 | $58.09 | 4,560,679 |
2023-09-05 | $59.32 | $59.38 | $58.89 | $58.91 | $58.91 | 1,266,015 |
2023-09-01 | $59.94 | $60.09 | $59.05 | $59.44 | $59.44 | 1,603,607 |
2023-08-31 | $59.58 | $59.87 | $59.18 | $59.21 | $59.21 | 3,411,549 |
2023-08-30 | $59.03 | $59.61 | $58.85 | $59.43 | $59.43 | 2,450,693 |
2023-08-29 | $57.27 | $59.03 | $57.23 | $58.97 | $58.97 | 2,904,022 |
2023-08-28 | $57.18 | $57.48 | $56.82 | $57.32 | $57.32 | 2,732,061 |
2023-08-25 | $56.26 | $56.94 | $55.34 | $56.60 | $56.60 | 6,601,168 |
2023-08-24 | $57.85 | $57.99 | $55.82 | $55.85 | $55.85 | 4,699,501 |
2023-08-23 | $56.47 | $57.61 | $56.45 | $57.44 | $57.44 | 3,772,291 |
2023-08-22 | $57.00 | $57.00 | $56.07 | $56.21 | $56.21 | 2,759,931 |
2023-08-21 | $56.08 | $56.72 | $55.50 | $56.54 | $56.54 | 2,229,619 |
2023-08-18 | $55.01 | $56.09 | $54.92 | $55.79 | $55.79 | 3,420,651 |
2023-08-17 | $57.01 | $57.09 | $55.63 | $55.75 | $55.75 | 5,161,694 |
2023-08-16 | $57.39 | $57.85 | $56.64 | $56.64 | $56.64 | 3,072,231 |
2023-08-15 | $58.39 | $58.51 | $57.38 | $57.55 | $57.55 | 5,226,484 |
2023-08-14 | $58.01 | $58.92 | $57.93 | $58.92 | $58.92 | 2,178,408 |
2023-08-11 | $57.85 | $58.55 | $57.68 | $58.28 | $58.28 | 3,946,080 |
2023-08-10 | $58.94 | $59.88 | $58.04 | $58.37 | $58.37 | 4,174,363 |
2023-08-09 | $59.22 | $59.25 | $58.14 | $58.35 | $58.35 | 1,959,010 |
2023-08-08 | $58.96 | $59.27 | $58.23 | $59.16 | $59.16 | 3,182,282 |
2023-08-07 | $59.15 | $59.72 | $58.97 | $59.68 | $59.68 | 2,308,193 |
2023-08-04 | $59.69 | $60.28 | $58.53 | $58.69 | $58.69 | 3,785,041 |
2023-08-03 | $59.00 | $59.73 | $58.83 | $59.21 | $59.21 | 2,904,541 |
2023-08-02 | $60.41 | $60.50 | $59.38 | $59.62 | $59.62 | 2,837,819 |
2023-08-01 | $61.24 | $61.51 | $61.05 | $61.29 | $61.29 | 1,656,177 |
2023-07-31 | $61.57 | $61.77 | $61.22 | $61.69 | $61.69 | 2,382,208 |
2023-07-28 | $61.19 | $61.67 | $60.96 | $61.43 | $61.43 | 2,256,828 |
2023-07-27 | $62.06 | $62.14 | $60.04 | $60.29 | $60.29 | 3,071,258 |
2023-07-26 | $60.87 | $61.51 | $60.56 | $61.13 | $61.13 | 2,741,496 |
2023-07-25 | $60.70 | $61.46 | $60.70 | $61.13 | $61.13 | 1,842,616 |
2023-07-24 | $60.56 | $61.01 | $60.42 | $60.79 | $60.79 | 2,081,524 |
2023-07-21 | $60.73 | $60.79 | $60.27 | $60.28 | $60.28 | 1,971,218 |
2023-07-20 | $60.80 | $61.06 | $60.09 | $60.27 | $60.27 | 5,572,087 |
2023-07-19 | $61.08 | $61.45 | $60.91 | $61.09 | $61.09 | 2,246,571 |
2023-07-18 | $59.88 | $61.03 | $59.77 | $60.84 | $60.84 | 2,752,344 |
2023-07-17 | $59.50 | $60.27 | $59.50 | $59.97 | $59.97 | 2,422,478 |
2023-07-14 | $59.91 | $60.14 | $59.37 | $59.57 | $59.57 | 2,938,919 |
2023-07-13 | $59.20 | $59.88 | $59.12 | $59.64 | $59.64 | 2,338,285 |
2023-07-12 | $58.89 | $59.14 | $58.48 | $58.78 | $58.78 | 5,021,940 |
2023-07-11 | $57.32 | $57.98 | $57.06 | $57.86 | $57.86 | 2,273,460 |
2023-07-10 | $56.74 | $57.18 | $56.59 | $57.13 | $57.13 | 2,730,892 |
2023-07-07 | $56.86 | $57.92 | $56.79 | $56.86 | $56.86 | 4,197,000 |
2023-07-06 | $57.07 | $57.26 | $56.46 | $57.15 | $57.15 | 4,452,311 |
2023-07-05 | $57.77 | $58.29 | $57.75 | $58.08 | $58.08 | 2,263,453 |
2023-07-03 | $58.04 | $58.35 | $57.97 | $58.30 | $58.30 | 1,575,013 |
2023-06-30 | $57.67 | $58.41 | $57.61 | $58.15 | $58.15 | 8,786,473 |
2023-06-29 | $56.28 | $56.87 | $56.18 | $56.83 | $56.83 | 3,144,408 |
2023-06-28 | $56.08 | $56.68 | $55.90 | $56.44 | $56.44 | 3,048,460 |
2023-06-27 | $55.40 | $56.53 | $55.27 | $56.38 | $56.38 | 3,160,454 |
2023-06-26 | $55.48 | $55.98 | $55.10 | $55.17 | $55.17 | 3,555,123 |
2023-06-23 | $55.56 | $56.11 | $55.44 | $55.62 | $55.62 | 2,367,576 |
2023-06-22 | $55.84 | $56.52 | $55.75 | $56.51 | $56.51 | 2,293,364 |
2023-06-21 | $56.43 | $56.65 | $55.98 | $56.11 | $56.11 | 2,816,974 |
2023-06-20 | $56.79 | $57.02 | $56.16 | $56.74 | $56.74 | 2,370,615 |
2023-06-16 | $58.26 | $58.29 | $57.20 | $57.30 | $57.30 | 3,593,079 |
2023-06-15 | $56.12 | $58.06 | $56.09 | $57.72 | $57.72 | 5,886,307 |
2023-06-14 | $56.33 | $56.84 | $55.45 | $56.37 | $56.37 | 3,309,511 |
2023-06-13 | $55.89 | $56.41 | $55.73 | $56.23 | $56.23 | 3,134,579 |
2023-06-12 | $54.80 | $55.53 | $54.60 | $55.53 | $55.53 | 2,210,803 |
2023-06-09 | $54.54 | $55.06 | $54.27 | $54.53 | $54.53 | 2,662,372 |
2023-06-08 | $53.72 | $54.47 | $53.51 | $54.37 | $54.37 | 4,546,151 |
2023-06-07 | $54.21 | $54.51 | $53.62 | $53.75 | $53.75 | 3,907,907 |
2023-06-06 | $53.75 | $54.25 | $53.60 | $54.12 | $54.12 | 3,240,864 |
2023-06-05 | $54.18 | $54.51 | $53.69 | $53.87 | $53.87 | 2,785,644 |
2023-06-02 | $53.25 | $54.30 | $53.11 | $54.13 | $54.13 | 4,953,727 |
2023-06-01 | $51.66 | $52.86 | $51.35 | $52.58 | $52.58 | 3,345,932 |
2023-05-31 | $51.71 | $51.96 | $51.23 | $51.64 | $51.64 | 3,911,894 |
2023-05-30 | $52.68 | $52.82 | $51.87 | $52.20 | $52.20 | 4,217,417 |
2023-05-26 | $51.01 | $52.38 | $51.01 | $52.19 | $52.19 | 5,093,444 |
2023-05-25 | $50.89 | $51.25 | $50.34 | $50.89 | $50.89 | 3,308,104 |
2023-05-24 | $50.37 | $50.47 | $49.75 | $50.04 | $50.04 | 7,178,899 |
2023-05-23 | $51.52 | $51.79 | $50.69 | $50.81 | $50.81 | 4,506,186 |
2023-05-22 | $51.96 | $52.38 | $51.62 | $51.95 | $51.95 | 3,776,163 |
2023-05-19 | $52.34 | $52.46 | $51.63 | $51.94 | $51.94 | 4,402,302 |
2023-05-18 | $51.04 | $52.21 | $50.98 | $52.11 | $52.11 | 5,834,292 |
2023-05-17 | $50.43 | $51.30 | $50.03 | $51.14 | $51.14 | 4,893,056 |
2023-05-16 | $50.33 | $50.56 | $49.93 | $49.95 | $49.95 | 2,526,591 |
2023-05-15 | $50.44 | $50.72 | $49.94 | $50.61 | $50.61 | 2,476,768 |
2023-05-12 | $50.75 | $50.78 | $49.67 | $50.28 | $50.28 | 3,283,063 |
2023-05-11 | $50.38 | $50.49 | $49.90 | $50.44 | $50.44 | 3,285,870 |
2023-05-10 | $50.90 | $51.04 | $49.65 | $50.64 | $50.64 | 4,151,904 |
2023-05-09 | $50.20 | $50.45 | $50.11 | $50.19 | $50.19 | 1,607,285 |
2023-05-08 | $50.67 | $50.74 | $50.26 | $50.63 | $50.63 | 2,265,328 |
2023-05-05 | $49.71 | $50.87 | $49.65 | $50.60 | $50.60 | 4,159,926 |
2023-05-04 | $49.22 | $49.31 | $48.47 | $48.81 | $48.81 | 5,132,563 |
2023-05-03 | $50.37 | $50.97 | $49.48 | $49.53 | $49.53 | 4,605,474 |
2023-05-02 | $51.20 | $51.21 | $49.48 | $50.23 | $50.23 | 5,400,765 |
2023-05-01 | $51.37 | $51.92 | $51.33 | $51.40 | $51.40 | 7,021,708 |
2023-04-28 | $50.43 | $51.51 | $50.41 | $51.49 | $51.49 | 3,519,091 |
2023-04-27 | $49.36 | $50.71 | $49.30 | $50.66 | $50.66 | 8,763,830 |
2023-04-26 | $49.32 | $49.58 | $48.60 | $48.75 | $48.75 | 3,835,318 |
2023-04-25 | $50.27 | $50.41 | $49.16 | $49.16 | $49.16 | 10,584,314 |
2023-04-24 | $50.62 | $50.89 | $50.29 | $50.79 | $50.79 | 4,017,852 |
2023-04-21 | $50.70 | $50.81 | $50.19 | $50.68 | $50.68 | 3,237,713 |
2023-04-20 | $50.46 | $51.07 | $50.23 | $50.64 | $50.64 | 6,229,240 |
2023-04-19 | $50.74 | $51.44 | $50.73 | $51.23 | $51.23 | 2,346,719 |
2023-04-18 | $51.60 | $51.61 | $50.88 | $51.25 | $51.25 | 3,224,649 |
2023-04-17 | $50.80 | $51.21 | $50.48 | $51.20 | $51.20 | 3,625,757 |
2023-04-14 | $50.93 | $51.47 | $50.22 | $50.84 | $50.84 | 3,945,929 |
2023-04-13 | $50.06 | $51.17 | $49.92 | $51.08 | $51.08 | 3,244,278 |
2023-04-12 | $50.71 | $50.78 | $49.64 | $49.81 | $49.81 | 4,254,820 |
2023-04-11 | $50.32 | $50.55 | $50.01 | $50.21 | $50.21 | 1,906,065 |
2023-04-10 | $49.42 | $50.20 | $49.29 | $50.19 | $50.19 | 2,636,312 |
2023-04-06 | $49.50 | $50.16 | $49.24 | $50.08 | $50.08 | 3,252,593 |
2023-04-05 | $49.80 | $49.98 | $49.29 | $49.72 | $49.72 | 4,275,619 |
2023-04-04 | $50.73 | $50.80 | $49.66 | $50.03 | $50.03 | 4,509,568 |
2023-04-03 | $50.06 | $50.67 | $49.96 | $50.57 | $50.57 | 3,638,255 |
2023-03-31 | $49.07 | $50.27 | $49.04 | $50.20 | $50.20 | 4,375,101 |
2023-03-30 | $48.93 | $48.99 | $48.37 | $48.83 | $48.83 | 3,173,433 |
2023-03-29 | $47.94 | $48.36 | $47.67 | $48.30 | $48.30 | 3,423,306 |
2023-03-28 | $46.95 | $47.14 | $46.48 | $46.96 | $46.96 | 3,271,012 |
2023-03-27 | $47.56 | $47.72 | $46.94 | $47.17 | $47.17 | 3,784,369 |
2023-03-24 | $46.06 | $47.00 | $45.50 | $46.98 | $46.98 | 4,824,466 |
2023-03-23 | $46.84 | $47.82 | $45.73 | $46.38 | $46.38 | 6,109,633 |
2023-03-22 | $47.75 | $48.64 | $46.15 | $46.17 | $46.17 | 8,551,001 |
2023-03-21 | $47.41 | $47.97 | $47.01 | $47.79 | $47.79 | 14,557,728 |
2023-03-20 | $45.87 | $46.68 | $45.73 | $46.57 | $46.57 | 6,067,194 |
2023-03-17 | $46.47 | $46.75 | $45.37 | $45.74 | $45.74 | 8,637,583 |
2023-03-16 | $44.66 | $46.88 | $44.53 | $46.78 | $46.78 | 8,646,850 |
2023-03-15 | $44.43 | $45.29 | $43.95 | $45.27 | $45.27 | 12,979,948 |
2023-03-14 | $45.55 | $46.22 | $44.74 | $45.83 | $45.83 | 9,315,374 |
2023-03-13 | $43.52 | $45.53 | $43.29 | $44.33 | $44.33 | 11,391,057 |
2023-03-10 | $45.66 | $46.20 | $44.14 | $44.50 | $44.50 | 17,760,265 |
2023-03-09 | $47.79 | $48.21 | $45.59 | $45.84 | $45.84 | 6,270,012 |
2023-03-08 | $47.50 | $47.81 | $47.07 | $47.62 | $47.62 | 4,040,418 |
2023-03-07 | $48.96 | $49.02 | $47.32 | $47.48 | $47.48 | 5,504,641 |
2023-03-06 | $49.13 | $49.71 | $48.89 | $48.98 | $48.98 | 4,599,626 |
2023-03-03 | $47.86 | $49.00 | $47.70 | $48.93 | $48.93 | 4,891,548 |
2023-03-02 | $46.19 | $47.62 | $46.11 | $47.42 | $47.42 | 6,152,216 |
2023-03-01 | $46.87 | $47.17 | $46.38 | $46.73 | $46.73 | 6,083,365 |
2023-02-28 | $47.31 | $47.79 | $47.05 | $47.07 | $47.07 | 5,500,623 |
2023-02-27 | $47.94 | $48.29 | $47.20 | $47.42 | $47.42 | 4,948,077 |
2023-02-24 | $46.88 | $47.33 | $46.48 | $47.12 | $47.12 | 6,173,853 |
2023-02-23 | $48.37 | $48.52 | $47.11 | $48.18 | $48.18 | 5,971,310 |
2023-02-22 | $47.90 | $48.31 | $47.32 | $47.72 | $47.72 | 5,183,177 |
2023-02-21 | $48.79 | $49.06 | $47.75 | $47.83 | $47.83 | 4,295,211 |
2023-02-17 | $49.53 | $49.89 | $49.04 | $49.84 | $49.84 | 3,971,080 |
2023-02-16 | $50.20 | $51.24 | $50.07 | $50.11 | $50.11 | 4,826,932 |
2023-02-15 | $50.66 | $51.57 | $50.44 | $51.57 | $51.57 | 2,648,775 |
2023-02-14 | $50.89 | $51.82 | $50.20 | $51.24 | $51.24 | 5,004,930 |
2023-02-13 | $50.29 | $51.31 | $50.17 | $51.29 | $51.29 | 2,256,994 |
2023-02-10 | $49.56 | $50.21 | $49.38 | $50.11 | $50.11 | 3,585,371 |
2023-02-09 | $51.70 | $51.74 | $49.57 | $49.90 | $49.90 | 3,685,120 |
2023-02-08 | $51.42 | $51.77 | $50.62 | $50.82 | $50.82 | 3,409,967 |
2023-02-07 | $50.38 | $52.27 | $50.06 | $51.97 | $51.97 | 6,226,930 |
2023-02-06 | $50.63 | $50.98 | $50.20 | $50.63 | $50.63 | 3,788,101 |
2023-02-03 | $51.08 | $52.43 | $50.95 | $51.28 | $51.28 | 5,665,905 |
2023-02-02 | $51.90 | $52.75 | $51.42 | $52.39 | $52.39 | 6,840,019 |
2023-02-01 | $49.55 | $51.63 | $48.85 | $50.94 | $50.94 | 6,114,267 |
2023-01-31 | $48.56 | $49.88 | $48.50 | $49.88 | $49.88 | 5,352,392 |
2023-01-30 | $48.98 | $49.57 | $48.38 | $48.46 | $48.46 | 3,481,999 |
2023-01-27 | $49.23 | $50.31 | $49.17 | $49.72 | $49.72 | 5,352,898 |
2023-01-26 | $49.10 | $49.53 | $48.35 | $49.50 | $49.50 | 4,462,184 |
2023-01-25 | $47.38 | $48.53 | $46.82 | $48.47 | $48.47 | 6,905,584 |
2023-01-24 | $48.12 | $48.66 | $47.81 | $48.40 | $48.40 | 4,752,575 |
2023-01-23 | $47.60 | $49.02 | $47.37 | $48.51 | $48.51 | 4,838,784 |
2023-01-20 | $46.05 | $47.44 | $45.65 | $47.41 | $47.41 | 3,632,026 |
2023-01-19 | $45.87 | $46.28 | $45.38 | $45.72 | $45.72 | 6,256,783 |
2023-01-18 | $48.23 | $48.48 | $46.36 | $46.44 | $46.44 | 4,993,287 |
2023-01-17 | $48.14 | $48.52 | $47.76 | $47.94 | $47.94 | 2,993,540 |
2023-01-13 | $46.95 | $48.26 | $46.88 | $48.13 | $48.13 | 4,293,626 |
2023-01-12 | $47.67 | $48.11 | $46.65 | $47.75 | $47.75 | 6,445,748 |
2023-01-11 | $46.65 | $47.45 | $46.46 | $47.42 | $47.42 | 3,445,167 |
2023-01-10 | $45.49 | $46.29 | $45.26 | $46.29 | $46.29 | 4,181,952 |
2023-01-09 | $46.23 | $47.01 | $45.59 | $45.65 | $45.65 | 4,151,819 |
2023-01-06 | $44.44 | $45.97 | $43.72 | $45.69 | $45.69 | 6,055,334 |
2023-01-05 | $44.25 | $44.27 | $43.57 | $43.70 | $43.70 | 4,781,209 |
2023-01-04 | $44.63 | $45.24 | $43.89 | $44.75 | $44.75 | 5,301,746 |
2023-01-03 | $44.90 | $45.38 | $43.39 | $44.05 | $44.05 | 6,576,276 |
2022-12-30 | $44.05 | $44.48 | $43.54 | $44.45 | $44.45 | 6,720,994 |
2022-12-29 | $43.82 | $44.91 | $43.74 | $44.69 | $44.69 | 3,766,865 |
2022-12-28 | $44.27 | $44.73 | $43.13 | $43.18 | $43.18 | 4,785,909 |
2022-12-27 | $44.62 | $44.70 | $43.89 | $44.28 | $44.28 | 2,516,333 |
2022-12-23 | $43.91 | $44.68 | $43.53 | $44.65 | $44.65 | 5,069,576 |
2022-12-22 | $44.70 | $44.76 | $42.75 | $44.16 | $44.16 | 8,516,808 |
2022-12-21 | $44.96 | $45.94 | $44.84 | $45.67 | $45.48 | 4,118,083 |
2022-12-20 | $44.02 | $44.73 | $43.73 | $44.33 | $44.15 | 4,123,221 |
2022-12-19 | $45.03 | $45.12 | $43.82 | $44.20 | $44.02 | 5,135,198 |
2022-12-16 | $45.45 | $45.78 | $44.47 | $45.00 | $44.82 | 12,381,055 |
2022-12-15 | $47.21 | $47.46 | $45.67 | $46.10 | $46.10 | 7,454,198 |
2022-12-14 | $49.02 | $50.02 | $47.73 | $48.51 | $48.51 | 8,480,560 |
2022-12-13 | $51.16 | $51.18 | $48.43 | $49.14 | $49.14 | 8,943,742 |
2022-12-12 | $47.23 | $48.39 | $47.08 | $48.38 | $48.38 | 2,800,713 |
2022-12-09 | $47.43 | $48.10 | $47.02 | $47.05 | $47.05 | 3,725,592 |
2022-12-08 | $47.49 | $48.04 | $47.10 | $47.75 | $47.75 | 3,815,976 |
2022-12-07 | $47.00 | $47.64 | $46.77 | $47.04 | $47.04 | 5,737,147 |
2022-12-06 | $48.58 | $48.72 | $46.69 | $47.23 | $47.23 | 5,813,239 |
2022-12-05 | $49.71 | $49.96 | $48.30 | $48.63 | $48.63 | 4,938,544 |
2022-12-02 | $49.29 | $50.69 | $49.27 | $50.45 | $50.45 | 3,790,307 |
2022-12-01 | $50.96 | $51.26 | $49.94 | $50.60 | $50.60 | 4,845,015 |
2022-11-30 | $47.72 | $50.64 | $47.25 | $50.62 | $50.62 | 9,418,339 |
2022-11-29 | $47.86 | $48.17 | $47.22 | $47.69 | $47.69 | 4,100,059 |
2022-11-28 | $48.64 | $49.05 | $47.66 | $47.85 | $47.85 | 2,887,323 |
2022-11-25 | $49.33 | $49.58 | $49.26 | $49.43 | $49.43 | 1,141,416 |
2022-11-23 | $48.76 | $49.60 | $48.72 | $49.47 | $49.47 | 4,233,220 |
2022-11-22 | $48.05 | $48.91 | $47.73 | $48.85 | $48.85 | 4,117,734 |
2022-11-21 | $47.59 | $47.89 | $47.13 | $47.58 | $47.58 | 2,723,781 |
2022-11-18 | $48.37 | $48.38 | $47.24 | $47.96 | $47.96 | 4,402,941 |
2022-11-17 | $46.63 | $47.70 | $46.54 | $47.55 | $47.55 | 7,295,670 |
2022-11-16 | $48.21 | $48.41 | $47.70 | $47.88 | $47.88 | 3,358,514 |
2022-11-15 | $49.25 | $49.53 | $47.64 | $48.64 | $48.64 | 7,861,537 |
2022-11-14 | $48.18 | $49.03 | $47.73 | $47.82 | $47.82 | 8,847,128 |
2022-11-11 | $47.93 | $48.83 | $47.44 | $48.65 | $48.65 | 6,584,539 |
2022-11-10 | $46.17 | $47.79 | $45.62 | $47.70 | $47.70 | 7,286,096 |
2022-11-09 | $44.31 | $44.62 | $42.86 | $42.99 | $42.99 | 5,680,513 |
2022-11-08 | $44.66 | $45.58 | $43.85 | $44.86 | $44.86 | 4,777,383 |
2022-11-07 | $43.87 | $44.52 | $43.35 | $44.39 | $44.39 | 3,782,440 |
2022-11-04 | $43.70 | $44.13 | $42.11 | $43.55 | $43.55 | 8,961,395 |
2022-11-03 | $42.43 | $43.07 | $41.83 | $42.33 | $42.33 | 6,905,540 |
2022-11-02 | $45.40 | $46.52 | $43.23 | $43.24 | $43.24 | 11,685,224 |
2022-11-01 | $46.88 | $46.94 | $45.25 | $45.55 | $45.55 | 5,585,045 |
2022-10-31 | $46.00 | $46.48 | $45.73 | $45.97 | $45.97 | 8,156,238 |
2022-10-28 | $44.48 | $46.76 | $44.45 | $46.63 | $46.63 | 6,527,863 |
2022-10-27 | $45.26 | $45.71 | $44.37 | $44.51 | $44.51 | 5,680,096 |
2022-10-26 | $44.95 | $46.34 | $44.86 | $45.03 | $45.03 | 6,173,192 |
2022-10-25 | $44.27 | $45.80 | $44.27 | $45.71 | $45.71 | 5,917,142 |
2022-10-24 | $43.62 | $44.58 | $42.98 | $44.31 | $44.31 | 7,895,593 |
2022-10-21 | $41.17 | $43.37 | $40.82 | $43.26 | $43.26 | 8,431,325 |
2022-10-20 | $41.86 | $42.90 | $41.06 | $41.26 | $41.26 | 5,219,462 |
2022-10-19 | $42.10 | $42.73 | $41.30 | $42.00 | $42.00 | 4,015,054 |
2022-10-18 | $43.50 | $43.56 | $41.77 | $42.57 | $42.57 | 6,680,414 |
2022-10-17 | $41.00 | $41.87 | $40.99 | $41.61 | $41.61 | 4,278,325 |
2022-10-14 | $42.04 | $42.45 | $39.44 | $39.60 | $39.60 | 9,460,482 |
2022-10-13 | $37.79 | $41.82 | $37.53 | $41.49 | $41.49 | 12,420,872 |
2022-10-12 | $39.78 | $40.14 | $39.37 | $39.42 | $39.42 | 5,631,507 |
2022-10-11 | $39.81 | $40.87 | $39.24 | $39.67 | $39.67 | 5,897,454 |
2022-10-10 | $41.08 | $41.14 | $39.68 | $40.20 | $40.20 | 5,511,196 |
2022-10-07 | $42.27 | $42.34 | $40.39 | $40.84 | $40.84 | 9,726,426 |
2022-10-06 | $43.79 | $44.54 | $43.12 | $43.25 | $43.25 | 6,398,244 |
2022-10-05 | $43.32 | $44.75 | $42.74 | $44.20 | $44.20 | 6,097,266 |
2022-10-04 | $43.12 | $44.40 | $43.12 | $44.38 | $44.38 | 8,473,895 |
2022-10-03 | $40.61 | $42.25 | $40.17 | $41.83 | $41.83 | 7,077,369 |
2022-09-30 | $40.80 | $41.69 | $39.70 | $39.72 | $39.72 | 9,153,801 |
2022-09-29 | $41.93 | $41.99 | $40.28 | $41.02 | $41.02 | 8,564,616 |
2022-09-28 | $41.40 | $43.20 | $41.00 | $42.79 | $42.79 | 9,610,969 |
2022-09-27 | $42.25 | $42.78 | $40.61 | $41.18 | $41.18 | 8,816,044 |
2022-09-26 | $41.89 | $42.75 | $41.10 | $41.42 | $41.42 | 6,575,103 |
2022-09-23 | $42.85 | $42.86 | $41.15 | $42.23 | $42.23 | 8,448,330 |
2022-09-22 | $44.28 | $44.51 | $43.52 | $43.70 | $43.70 | 6,899,657 |
2022-09-21 | $46.58 | $47.33 | $44.47 | $44.48 | $44.48 | 10,490,761 |
2022-09-20 | $46.33 | $46.56 | $45.39 | $46.10 | $46.10 | 6,960,586 |
2022-09-19 | $45.63 | $47.18 | $45.63 | $47.18 | $47.18 | 6,019,157 |
2022-09-16 | $46.10 | $46.62 | $45.62 | $46.49 | $46.49 | 10,184,028 |
2022-09-15 | $47.87 | $48.61 | $46.87 | $47.20 | $47.20 | 4,905,650 |
2022-09-14 | $48.25 | $48.69 | $47.44 | $48.29 | $48.29 | 4,175,370 |
2022-09-13 | $50.18 | $50.50 | $47.63 | $47.97 | $47.97 | 7,473,504 |
2022-09-12 | $51.99 | $52.72 | $51.89 | $52.52 | $52.52 | 4,152,879 |
2022-09-09 | $50.44 | $51.65 | $50.40 | $51.43 | $51.43 | 4,497,021 |
2022-09-08 | $48.61 | $50.00 | $48.32 | $49.88 | $49.88 | 5,017,725 |
2022-09-07 | $47.47 | $49.44 | $47.43 | $49.26 | $49.26 | 4,589,835 |
2022-09-06 | $48.13 | $48.36 | $46.97 | $47.55 | $47.55 | 4,743,699 |
2022-09-02 | $49.90 | $50.22 | $47.44 | $47.91 | $47.91 | 6,814,414 |
2022-09-01 | $48.08 | $49.03 | $47.38 | $48.94 | $48.94 | 7,152,822 |
2022-08-31 | $49.83 | $50.17 | $48.63 | $48.66 | $48.66 | 4,239,874 |
2022-08-30 | $50.86 | $50.91 | $48.86 | $49.41 | $49.41 | 5,775,147 |
2022-08-29 | $50.42 | $51.34 | $50.18 | $50.53 | $50.53 | 4,812,816 |
2022-08-26 | $54.93 | $55.06 | $51.21 | $51.23 | $51.23 | 6,804,661 |
2022-08-25 | $53.83 | $54.97 | $53.57 | $54.96 | $54.96 | 3,743,740 |
2022-08-24 | $53.07 | $53.83 | $52.88 | $53.46 | $53.46 | 3,100,430 |
2022-08-23 | $53.25 | $53.92 | $52.97 | $53.12 | $53.12 | 3,595,185 |
2022-08-22 | $54.38 | $54.41 | $53.14 | $53.41 | $53.41 | 4,030,121 |
2022-08-19 | $56.52 | $56.56 | $55.48 | $55.73 | $55.73 | 3,652,699 |
2022-08-18 | $56.98 | $57.46 | $56.64 | $57.27 | $57.27 | 2,486,914 |
2022-08-17 | $56.76 | $57.72 | $56.39 | $56.98 | $56.98 | 3,968,774 |
2022-08-16 | $57.26 | $58.33 | $57.03 | $57.79 | $57.79 | 2,350,268 |
2022-08-15 | $56.46 | $57.71 | $56.46 | $57.58 | $57.58 | 2,608,513 |
2022-08-12 | $55.77 | $57.12 | $55.51 | $57.09 | $57.09 | 2,628,662 |
2022-08-11 | $56.03 | $56.54 | $55.05 | $55.26 | $55.26 | 3,145,199 |
2022-08-10 | $54.93 | $55.30 | $54.41 | $55.25 | $55.25 | 3,884,838 |
2022-08-09 | $53.27 | $53.39 | $52.74 | $53.03 | $53.03 | 1,911,345 |
2022-08-08 | $54.05 | $54.66 | $53.16 | $53.48 | $53.48 | 3,451,096 |
2022-08-05 | $52.60 | $53.76 | $52.59 | $53.56 | $53.56 | 4,102,666 |
2022-08-04 | $53.84 | $54.01 | $53.33 | $53.79 | $53.79 | 1,871,958 |
2022-08-03 | $52.81 | $54.18 | $52.74 | $53.87 | $53.87 | 3,114,333 |
2022-08-02 | $52.51 | $53.50 | $51.92 | $52.26 | $52.26 | 3,663,658 |
2022-08-01 | $52.52 | $53.62 | $52.34 | $52.95 | $52.95 | 3,516,212 |
2022-07-29 | $52.16 | $53.51 | $51.94 | $53.29 | $53.29 | 3,636,343 |
2022-07-28 | $50.70 | $51.94 | $49.77 | $51.76 | $51.76 | 6,358,391 |
2022-07-27 | $48.87 | $50.95 | $48.79 | $50.51 | $50.51 | 5,342,885 |
2022-07-26 | $48.74 | $48.80 | $47.77 | $48.00 | $48.00 | 2,877,591 |
2022-07-25 | $49.20 | $49.40 | $48.60 | $49.18 | $49.18 | 4,084,881 |
2022-07-22 | $50.01 | $50.34 | $48.48 | $49.09 | $49.09 | 4,294,395 |
2022-07-21 | $48.86 | $50.01 | $48.23 | $50.01 | $50.01 | 3,992,612 |
2022-07-20 | $48.44 | $49.38 | $48.09 | $49.03 | $49.03 | 4,650,053 |
2022-07-19 | $46.91 | $48.53 | $46.73 | $48.40 | $48.40 | 4,447,951 |
2022-07-18 | $47.46 | $47.63 | $45.61 | $45.92 | $45.92 | 3,562,198 |
2022-07-15 | $46.10 | $46.71 | $45.61 | $46.69 | $46.69 | 4,002,195 |
2022-07-14 | $43.98 | $45.13 | $43.34 | $44.97 | $44.97 | 4,464,980 |
2022-07-13 | $44.32 | $45.95 | $44.21 | $45.22 | $45.22 | 5,493,026 |
2022-07-12 | $46.37 | $46.98 | $45.26 | $45.71 | $45.71 | 4,055,493 |
2022-07-11 | $46.94 | $47.17 | $46.35 | $46.55 | $46.55 | 3,158,829 |
2022-07-08 | $47.27 | $48.10 | $46.89 | $47.62 | $47.62 | 3,632,783 |
2022-07-07 | $46.77 | $47.90 | $46.77 | $47.69 | $47.69 | 3,637,868 |
2022-07-06 | $46.07 | $46.96 | $45.45 | $46.35 | $46.35 | 4,627,964 |
2022-07-05 | $44.57 | $46.03 | $43.84 | $46.02 | $46.02 | 4,678,660 |
2022-07-01 | $44.74 | $45.96 | $44.09 | $45.84 | $45.84 | 5,135,529 |
2022-06-30 | $44.68 | $45.72 | $43.77 | $44.90 | $44.90 | 5,855,475 |
2022-06-29 | $45.86 | $46.12 | $45.20 | $45.66 | $45.66 | 4,221,040 |
2022-06-28 | $48.07 | $48.81 | $45.72 | $45.77 | $45.77 | 5,068,074 |
2022-06-27 | $48.32 | $48.36 | $47.42 | $47.73 | $47.73 | 3,784,581 |
2022-06-24 | $46.00 | $48.07 | $45.99 | $48.07 | $48.07 | 5,918,830 |
2022-06-23 | $44.86 | $45.38 | $43.98 | $45.22 | $45.22 | 5,214,035 |
2022-06-22 | $43.44 | $45.37 | $43.34 | $44.33 | $44.33 | 5,169,394 |
2022-06-21 | $43.75 | $44.84 | $43.75 | $44.50 | $44.50 | 4,412,071 |
2022-06-17 | $42.30 | $43.17 | $41.52 | $42.35 | $42.35 | 7,202,668 |
2022-06-16 | $43.12 | $43.21 | $41.58 | $42.28 | $42.28 | 9,730,437 |
2022-06-15 | $44.77 | $46.31 | $43.54 | $45.19 | $45.19 | 9,358,464 |
2022-06-14 | $44.67 | $44.89 | $43.18 | $43.95 | $43.95 | 5,734,256 |
2022-06-13 | $45.38 | $45.89 | $43.81 | $44.23 | $44.23 | 9,560,540 |
2022-06-10 | $49.17 | $49.38 | $47.86 | $47.88 | $47.88 | 7,093,503 |
2022-06-09 | $52.90 | $53.51 | $50.84 | $50.85 | $50.85 | 5,049,039 |
2022-06-08 | $54.12 | $54.60 | $53.18 | $53.40 | $53.40 | 3,372,356 |
2022-06-07 | $52.59 | $54.71 | $52.48 | $54.57 | $54.57 | 3,717,232 |
2022-06-06 | $54.36 | $54.81 | $53.24 | $53.56 | $53.56 | 3,575,604 |
2022-06-03 | $53.73 | $54.17 | $52.97 | $53.26 | $53.26 | 3,898,157 |
2022-06-02 | $53.00 | $55.07 | $52.38 | $55.04 | $55.04 | 4,505,603 |
2022-06-01 | $54.49 | $54.78 | $52.34 | $53.06 | $53.06 | 8,121,128 |
2022-05-31 | $54.10 | $54.84 | $53.15 | $53.92 | $53.92 | 6,825,386 |
2022-05-27 | $52.66 | $54.57 | $52.60 | $54.55 | $54.55 | 5,315,575 |
2022-05-26 | $50.32 | $52.42 | $50.27 | $51.99 | $51.99 | 5,398,372 |
2022-05-25 | $48.73 | $50.52 | $48.64 | $50.04 | $50.04 | 6,938,741 |
2022-05-24 | $48.79 | $49.45 | $47.39 | $49.15 | $49.15 | 8,236,424 |
2022-05-23 | $48.92 | $50.09 | $48.29 | $49.90 | $49.90 | 7,211,851 |
2022-05-20 | $48.99 | $49.13 | $45.85 | $48.08 | $48.08 | 11,736,927 |
2022-05-19 | $47.82 | $49.21 | $47.48 | $48.04 | $48.04 | 12,169,869 |
2022-05-18 | $51.69 | $51.76 | $48.32 | $48.68 | $48.68 | 9,337,446 |
2022-05-17 | $52.48 | $53.00 | $51.49 | $52.92 | $52.92 | 7,207,499 |
2022-05-16 | $50.82 | $51.84 | $50.22 | $50.89 | $50.89 | 7,746,649 |
2022-05-13 | $50.02 | $51.63 | $49.75 | $51.27 | $51.27 | 7,306,521 |
2022-05-12 | $48.19 | $49.79 | $47.14 | $48.95 | $48.95 | 11,325,922 |
2022-05-11 | $50.37 | $51.90 | $48.85 | $49.04 | $49.04 | 10,762,132 |
2022-05-10 | $52.02 | $52.41 | $49.59 | $50.66 | $50.66 | 9,417,071 |
2022-05-09 | $52.23 | $52.57 | $50.00 | $50.46 | $50.46 | 8,693,189 |
2022-05-06 | $53.82 | $54.79 | $52.41 | $53.89 | $53.89 | 9,004,617 |
2022-05-05 | $57.49 | $57.50 | $53.35 | $54.58 | $54.58 | 12,131,439 |
2022-05-04 | $55.54 | $58.88 | $54.64 | $58.72 | $58.72 | 10,295,717 |
2022-05-03 | $54.98 | $56.02 | $54.57 | $55.37 | $55.37 | 6,825,798 |
2022-05-02 | $54.20 | $55.22 | $52.37 | $54.85 | $54.85 | 11,226,843 |
2022-04-29 | $57.38 | $57.99 | $53.99 | $54.20 | $54.20 | 8,193,049 |
2022-04-28 | $57.06 | $59.01 | $55.81 | $58.54 | $58.54 | 7,350,856 |
2022-04-27 | $55.71 | $57.22 | $55.13 | $55.72 | $55.72 | 9,770,956 |
2022-04-26 | $58.08 | $58.14 | $55.40 | $55.41 | $55.41 | 12,135,620 |
2022-04-25 | $57.49 | $58.86 | $56.17 | $58.80 | $58.80 | 11,676,001 |
2022-04-22 | $61.20 | $61.29 | $57.99 | $58.15 | $58.15 | 7,520,970 |
2022-04-21 | $64.54 | $64.94 | $61.27 | $61.53 | $61.53 | 5,151,801 |
2022-04-20 | $64.06 | $64.25 | $63.09 | $63.42 | $63.42 | 4,041,747 |
2022-04-19 | $61.51 | $63.75 | $61.47 | $63.51 | $63.51 | 3,532,880 |
2022-04-18 | $61.23 | $62.05 | $60.90 | $61.56 | $61.56 | 3,970,474 |
2022-04-14 | $63.15 | $63.48 | $61.47 | $61.54 | $61.54 | 4,081,252 |
2022-04-13 | $61.58 | $63.30 | $61.53 | $63.10 | $63.10 | 3,856,736 |
2022-04-12 | $63.02 | $63.80 | $61.22 | $61.67 | $61.67 | 5,318,991 |
2022-04-11 | $63.34 | $63.60 | $62.00 | $62.15 | $62.15 | 5,068,715 |
2022-04-08 | $64.48 | $65.23 | $63.89 | $64.36 | $64.36 | 4,002,180 |
2022-04-07 | $63.79 | $65.25 | $63.19 | $64.69 | $64.69 | 5,371,136 |
2022-04-06 | $64.18 | $64.75 | $63.17 | $64.05 | $64.05 | 6,309,654 |
2022-04-05 | $66.59 | $67.36 | $65.02 | $65.39 | $65.39 | 4,416,653 |
2022-04-04 | $65.99 | $67.08 | $65.75 | $67.05 | $67.05 | 3,139,778 |
2022-04-01 | $66.06 | $66.09 | $64.84 | $65.92 | $65.92 | 3,943,414 |
2022-03-31 | $67.42 | $67.67 | $65.54 | $65.61 | $65.61 | 5,932,725 |
2022-03-30 | $68.15 | $68.40 | $66.99 | $67.70 | $67.70 | 3,042,170 |
2022-03-29 | $68.03 | $68.66 | $67.23 | $68.54 | $68.54 | 4,736,181 |
2022-03-28 | $65.72 | $66.85 | $65.15 | $66.83 | $66.83 | 3,190,641 |
2022-03-25 | $65.50 | $66.01 | $64.69 | $65.91 | $65.91 | 3,964,795 |
2022-03-24 | $64.00 | $65.29 | $63.66 | $65.28 | $65.28 | 3,547,243 |
2022-03-23 | $64.30 | $64.73 | $63.38 | $63.38 | $63.38 | 4,040,835 |
2022-03-22 | $64.04 | $65.37 | $64.04 | $65.09 | $65.05 | 3,965,688 |
2022-03-21 | $63.65 | $64.21 | $62.56 | $63.65 | $63.61 | 5,617,526 |
2022-03-18 | $61.82 | $63.75 | $61.61 | $63.62 | $63.58 | 4,855,467 |
2022-03-17 | $60.20 | $62.30 | $60.10 | $62.29 | $62.25 | 5,195,717 |
2022-03-16 | $59.21 | $60.79 | $57.82 | $60.78 | $60.74 | 7,637,470 |
2022-03-15 | $56.50 | $58.36 | $56.11 | $58.17 | $58.13 | 4,828,753 |
2022-03-14 | $56.78 | $57.77 | $55.42 | $55.75 | $55.71 | 6,120,081 |
2022-03-11 | $58.78 | $58.95 | $56.43 | $56.59 | $56.55 | 6,124,892 |
2022-03-10 | $57.24 | $58.31 | $56.67 | $58.07 | $58.03 | 5,458,602 |
2022-03-09 | $57.99 | $59.14 | $57.37 | $58.58 | $58.54 | 7,118,490 |
2022-03-08 | $56.51 | $58.55 | $55.29 | $55.62 | $55.58 | 11,896,917 |
2022-03-07 | $59.84 | $59.91 | $56.46 | $56.49 | $56.45 | 8,408,608 |
2022-03-04 | $59.90 | $60.36 | $58.81 | $60.02 | $59.98 | 7,170,633 |
2022-03-03 | $62.38 | $62.53 | $60.49 | $61.02 | $60.98 | 7,229,547 |
2022-03-02 | $60.13 | $62.09 | $59.89 | $61.60 | $61.56 | 8,690,986 |
2022-03-01 | $60.92 | $61.47 | $58.68 | $59.46 | $59.42 | 8,531,664 |
2022-02-28 | $60.04 | $61.75 | $59.65 | $61.32 | $61.28 | 8,994,802 |
2022-02-25 | $59.37 | $61.66 | $58.92 | $61.63 | $61.59 | 7,395,078 |
2022-02-24 | $54.31 | $59.15 | $54.23 | $59.02 | $58.98 | 11,729,077 |
2022-02-23 | $60.26 | $60.44 | $57.14 | $57.32 | $57.28 | 6,440,607 |
2022-02-22 | $60.07 | $61.08 | $58.38 | $59.46 | $59.42 | 5,823,973 |
2022-02-18 | $61.62 | $61.99 | $60.07 | $60.74 | $60.70 | 4,399,152 |
2022-02-17 | $63.30 | $63.47 | $61.36 | $61.57 | $61.53 | 3,347,499 |
2022-02-16 | $63.52 | $64.71 | $62.94 | $64.31 | $64.27 | 2,944,301 |
2022-02-15 | $63.49 | $64.20 | $63.33 | $64.15 | $64.11 | 3,201,047 |
2022-02-14 | $62.40 | $62.88 | $61.12 | $62.17 | $62.13 | 5,842,637 |
2022-02-11 | $65.17 | $65.80 | $62.13 | $62.55 | $62.51 | 7,022,272 |
2022-02-10 | $65.71 | $67.62 | $64.51 | $65.16 | $65.12 | 7,846,404 |
2022-02-09 | $66.92 | $67.64 | $66.84 | $67.54 | $67.50 | 3,154,689 |
2022-02-08 | $64.44 | $65.93 | $64.00 | $65.66 | $65.62 | 3,348,743 |
2022-02-07 | $65.25 | $65.67 | $64.19 | $64.61 | $64.57 | 4,129,427 |
2022-02-04 | $64.38 | $66.19 | $63.63 | $65.06 | $65.02 | 5,331,064 |
2022-02-03 | $65.71 | $66.29 | $64.16 | $64.43 | $64.39 | 5,647,589 |
2022-02-02 | $67.06 | $67.83 | $66.34 | $67.61 | $67.57 | 3,628,652 |
2022-02-01 | $65.67 | $66.51 | $64.56 | $66.33 | $66.29 | 4,163,243 |
2022-01-31 | $62.94 | $65.53 | $62.54 | $65.43 | $65.39 | 5,740,032 |
2022-01-28 | $60.56 | $63.16 | $59.22 | $63.15 | $63.11 | 6,888,028 |
2022-01-27 | $62.15 | $63.07 | $59.67 | $60.17 | $60.13 | 7,710,456 |
2022-01-26 | $62.85 | $63.77 | $59.51 | $60.82 | $60.78 | 11,659,380 |
2022-01-25 | $60.70 | $62.57 | $59.02 | $61.07 | $61.03 | 15,338,522 |
2022-01-24 | $60.38 | $62.78 | $57.21 | $62.61 | $62.57 | 16,362,734 |
2022-01-21 | $64.31 | $65.01 | $62.08 | $62.08 | $62.04 | 9,409,549 |
2022-01-20 | $66.68 | $68.15 | $64.50 | $64.66 | $64.62 | 6,221,235 |
2022-01-19 | $67.98 | $68.42 | $66.02 | $66.11 | $66.07 | 4,018,879 |
2022-01-18 | $68.46 | $68.55 | $67.17 | $67.55 | $67.51 | 4,470,089 |
2022-01-14 | $68.90 | $70.10 | $68.55 | $69.99 | $69.95 | 4,171,155 |
2022-01-13 | $72.29 | $72.49 | $69.63 | $69.95 | $69.91 | 3,874,814 |
2022-01-12 | $144.24 | $145.20 | $142.63 | $143.89 | $71.90 | 5,877,930 |
2022-01-11 | $140.39 | $143.17 | $138.46 | $143.07 | $71.49 | 6,964,474 |
2022-01-10 | $138.84 | $140.70 | $135.17 | $140.59 | $70.25 | 9,888,690 |
2022-01-07 | $142.00 | $142.80 | $140.04 | $140.98 | $70.45 | 7,263,074 |
2022-01-06 | $142.00 | $143.78 | $140.52 | $142.05 | $70.98 | 9,255,516 |
2022-01-05 | $147.79 | $148.29 | $142.28 | $142.39 | $71.15 | 9,715,770 |
2022-01-04 | $149.07 | $149.52 | $146.80 | $148.02 | $73.96 | 6,261,308 |
2022-01-03 | $147.29 | $148.19 | $145.75 | $148.10 | $74.00 | 6,096,254 |
2021-12-31 | $146.83 | $147.62 | $146.28 | $146.37 | $73.14 | 3,624,628 |
2021-12-30 | $148.25 | $148.94 | $146.90 | $147.23 | $73.57 | 3,317,154 |
2021-12-29 | $147.76 | $148.69 | $147.05 | $148.05 | $73.98 | 2,660,076 |
2021-12-28 | $148.23 | $148.84 | $147.15 | $147.69 | $73.80 | 3,758,520 |
2021-12-27 | $144.76 | $147.93 | $144.72 | $147.92 | $73.91 | 3,895,414 |
2021-12-23 | $142.76 | $144.80 | $142.66 | $143.85 | $71.88 | 4,027,448 |
2021-12-22 | $139.24 | $142.25 | $139.12 | $142.19 | $71.00 | 4,693,248 |
2021-12-21 | $136.77 | $139.50 | $135.42 | $139.43 | $69.62 | 6,123,976 |
2021-12-20 | $134.32 | $134.89 | $132.34 | $134.61 | $67.21 | 10,723,026 |
2021-12-17 | $138.53 | $140.50 | $136.48 | $137.58 | $68.70 | 11,574,752 |
2021-12-16 | $144.29 | $144.47 | $139.56 | $140.58 | $70.19 | 10,901,678 |
2021-12-15 | $138.81 | $143.26 | $137.23 | $143.12 | $71.46 | 7,434,142 |
2021-12-14 | $138.58 | $140.21 | $136.85 | $138.76 | $69.29 | 7,263,048 |
2021-12-13 | $142.94 | $143.12 | $140.56 | $140.77 | $70.29 | 5,038,710 |
2021-12-10 | $142.39 | $143.36 | $140.72 | $143.24 | $71.52 | 3,666,278 |
2021-12-09 | $141.71 | $142.33 | $140.53 | $140.61 | $70.21 | 3,930,336 |
2021-12-08 | $142.12 | $142.83 | $140.96 | $142.54 | $71.17 | 4,928,748 |
2021-12-07 | $139.51 | $142.17 | $139.48 | $141.81 | $70.81 | 6,921,468 |
2021-12-06 | $134.63 | $137.35 | $133.10 | $136.19 | $68.00 | 8,433,716 |
2021-12-03 | $136.44 | $137.11 | $130.37 | $133.09 | $66.45 | 17,124,216 |
2021-12-02 | $131.45 | $136.35 | $131.26 | $135.33 | $67.57 | 13,061,144 |
2021-12-01 | $137.97 | $139.77 | $131.25 | $131.41 | $65.62 | 10,654,298 |
2021-11-30 | $138.27 | $139.48 | $134.24 | $134.58 | $67.20 | 12,316,578 |
2021-11-29 | $139.52 | $141.00 | $138.14 | $139.87 | $69.84 | 6,095,794 |
2021-11-26 | $138.61 | $139.49 | $135.78 | $136.63 | $68.22 | 8,105,394 |
2021-11-24 | $140.88 | $142.96 | $140.31 | $142.81 | $71.31 | 5,686,172 |
2021-11-23 | $141.54 | $142.68 | $139.89 | $142.22 | $71.01 | 6,572,194 |
2021-11-22 | $143.70 | $145.40 | $141.65 | $141.76 | $70.78 | 5,994,450 |
2021-11-19 | $143.08 | $143.83 | $142.36 | $142.57 | $71.19 | 2,591,928 |
2021-11-18 | $142.82 | $143.29 | $141.06 | $143.08 | $71.44 | 3,539,286 |
2021-11-17 | $142.68 | $142.79 | $141.76 | $142.13 | $70.97 | 3,125,644 |
2021-11-16 | $141.57 | $143.58 | $141.52 | $142.80 | $71.30 | 2,826,858 |
2021-11-15 | $142.46 | $142.56 | $141.02 | $141.71 | $70.76 | 3,506,334 |
2021-11-12 | $140.36 | $142.00 | $139.75 | $141.67 | $70.74 | 3,272,308 |
2021-11-11 | $140.40 | $140.46 | $139.55 | $139.59 | $69.70 | 2,441,668 |
2021-11-10 | $140.63 | $141.75 | $138.50 | $139.49 | $69.65 | 5,395,642 |
2021-11-09 | $142.93 | $143.09 | $140.84 | $141.81 | $70.81 | 5,088,558 |
2021-11-08 | $143.17 | $143.48 | $142.28 | $142.74 | $71.27 | 2,879,640 |
2021-11-05 | $142.96 | $143.76 | $141.51 | $142.47 | $71.14 | 4,530,820 |
2021-11-04 | $140.57 | $141.55 | $140.36 | $141.48 | $70.64 | 5,000,016 |
2021-11-03 | $138.15 | $140.44 | $137.86 | $140.24 | $70.02 | 3,901,374 |
2021-11-02 | $137.51 | $138.69 | $137.42 | $138.51 | $69.16 | 3,204,436 |
2021-11-01 | $137.57 | $137.79 | $136.29 | $137.42 | $68.62 | 3,363,826 |
2021-10-29 | $134.93 | $137.10 | $134.75 | $136.93 | $68.37 | 3,610,228 |
2021-10-28 | $134.69 | $136.42 | $134.69 | $136.38 | $68.10 | 2,944,946 |
2021-10-27 | $135.30 | $135.72 | $133.77 | $133.78 | $66.80 | 2,856,508 |
2021-10-26 | $135.70 | $136.50 | $134.79 | $135.04 | $67.43 | 2,886,862 |
2021-10-25 | $134.01 | $134.98 | $132.92 | $134.73 | $67.27 | 2,098,934 |
2021-10-22 | $133.34 | $134.26 | $132.16 | $133.37 | $66.59 | 3,911,366 |
2021-10-21 | $132.58 | $133.77 | $132.31 | $133.67 | $66.74 | 2,834,486 |
2021-10-20 | $132.17 | $133.14 | $132.14 | $132.93 | $66.37 | 4,654,122 |
2021-10-19 | $130.93 | $131.96 | $130.55 | $131.91 | $65.87 | 3,000,538 |
2021-10-18 | $128.06 | $130.13 | $127.66 | $129.98 | $64.90 | 3,665,020 |
2021-10-15 | $128.57 | $129.39 | $128.15 | $129.16 | $64.49 | 4,039,866 |
2021-10-14 | $125.31 | $127.33 | $125.02 | $127.20 | $63.51 | 4,464,956 |
2021-10-13 | $122.80 | $123.59 | $121.05 | $123.09 | $61.46 | 4,916,584 |
2021-10-12 | $123.40 | $123.62 | $121.76 | $122.23 | $61.03 | 5,109,140 |
2021-10-11 | $124.26 | $126.00 | $122.81 | $122.85 | $61.34 | 4,084,226 |
2021-10-08 | $125.57 | $125.80 | $124.26 | $124.62 | $62.23 | 4,966,188 |
2021-10-07 | $124.98 | $126.81 | $124.85 | $125.10 | $62.47 | 5,489,848 |
2021-10-06 | $119.83 | $123.12 | $118.85 | $123.00 | $61.42 | 9,274,002 |
2021-10-05 | $120.39 | $123.32 | $119.93 | $121.98 | $60.91 | 6,604,716 |
2021-10-04 | $121.98 | $122.51 | $118.22 | $119.54 | $59.69 | 11,642,916 |
2021-10-01 | $120.84 | $123.67 | $118.79 | $122.65 | $61.24 | 10,341,118 |
2021-09-30 | $123.73 | $124.14 | $119.72 | $119.82 | $59.83 | 11,077,744 |
2021-09-29 | $123.27 | $124.30 | $122.51 | $122.83 | $61.33 | 6,908,734 |
2021-09-28 | $125.85 | $126.08 | $122.00 | $122.43 | $61.13 | 11,851,606 |
2021-09-27 | $127.68 | $128.39 | $127.16 | $127.63 | $63.73 | 5,013,730 |
2021-09-24 | $126.92 | $128.76 | $126.77 | $128.34 | $64.08 | 3,892,670 |
2021-09-23 | $126.03 | $128.88 | $125.88 | $127.93 | $63.88 | 4,780,096 |
2021-09-22 | $123.85 | $126.12 | $123.32 | $124.86 | $62.35 | 7,276,834 |
2021-09-21 | $124.15 | $124.94 | $122.23 | $122.60 | $61.20 | 6,913,032 |
2021-09-20 | $123.25 | $124.20 | $119.80 | $122.78 | $61.29 | 12,392,604 |
2021-09-17 | $129.02 | $129.33 | $126.79 | $127.04 | $63.41 | 7,667,266 |
2021-09-16 | $129.64 | $130.23 | $127.73 | $129.50 | $64.64 | 4,937,524 |
2021-09-15 | $128.06 | $130.28 | $127.42 | $129.94 | $64.86 | 4,963,490 |
2021-09-14 | $130.12 | $130.25 | $127.30 | $127.86 | $63.82 | 5,616,814 |
2021-09-13 | $130.46 | $130.57 | $127.83 | $129.21 | $64.50 | 7,620,306 |
2021-09-10 | $131.89 | $132.12 | $128.53 | $128.66 | $64.22 | 4,658,942 |
2021-09-09 | $131.66 | $132.77 | $130.52 | $130.67 | $65.23 | 3,235,116 |
2021-09-08 | $131.81 | $132.26 | $130.62 | $131.85 | $65.82 | 3,022,830 |
2021-09-07 | $132.85 | $132.92 | $131.72 | $132.16 | $65.97 | 2,490,594 |
2021-09-03 | $132.50 | $133.42 | $132.21 | $133.12 | $66.45 | 2,522,150 |
2021-09-02 | $133.24 | $133.67 | $132.43 | $133.17 | $66.47 | 1,860,644 |
2021-09-01 | $132.81 | $133.14 | $132.23 | $132.38 | $66.08 | 2,805,758 |
2021-08-31 | $132.55 | $132.78 | $131.87 | $132.31 | $66.04 | 3,527,292 |
2021-08-30 | $131.88 | $133.12 | $131.75 | $132.62 | $66.20 | 2,517,824 |
2021-08-27 | $129.69 | $131.70 | $129.64 | $131.46 | $65.62 | 3,710,314 |
2021-08-26 | $130.62 | $130.68 | $129.13 | $129.19 | $64.49 | 3,640,610 |
2021-08-25 | $130.32 | $131.04 | $130.08 | $130.74 | $65.26 | 1,497,892 |
2021-08-24 | $130.16 | $130.50 | $129.87 | $130.16 | $64.97 | 2,151,932 |
2021-08-23 | $128.56 | $130.33 | $128.56 | $129.78 | $64.78 | 2,632,538 |
2021-08-20 | $125.79 | $127.74 | $125.47 | $127.53 | $63.66 | 3,372,420 |
2021-08-19 | $123.51 | $126.26 | $123.41 | $125.48 | $62.64 | 6,592,350 |
2021-08-18 | $127.35 | $128.30 | $125.02 | $125.17 | $62.48 | 4,979,760 |
2021-08-17 | $128.10 | $128.49 | $126.12 | $128.02 | $63.90 | 4,669,082 |
2021-08-16 | $128.25 | $129.75 | $127.31 | $129.69 | $64.74 | 4,729,528 |
2021-08-13 | $128.91 | $129.10 | $128.60 | $129.07 | $64.43 | 3,308,786 |
2021-08-12 | $127.74 | $128.69 | $127.22 | $128.57 | $64.18 | 1,624,400 |
2021-08-11 | $127.90 | $127.93 | $127.20 | $127.85 | $63.82 | 2,996,876 |
2021-08-10 | $127.18 | $127.67 | $126.79 | $127.20 | $63.49 | 1,973,458 |
2021-08-09 | $127.13 | $127.29 | $126.45 | $126.95 | $63.37 | 1,849,992 |
2021-08-06 | $126.94 | $127.39 | $126.75 | $127.14 | $63.46 | 1,910,254 |
2021-08-05 | $125.85 | $126.76 | $125.67 | $126.74 | $63.26 | 1,698,386 |
2021-08-04 | $125.62 | $125.96 | $125.01 | $125.15 | $62.47 | 2,299,266 |
2021-08-03 | $124.80 | $126.45 | $123.53 | $126.40 | $63.09 | 3,548,186 |
2021-08-02 | $125.90 | $126.28 | $124.21 | $124.39 | $62.09 | 3,925,500 |
2021-07-30 | $124.58 | $125.79 | $124.49 | $124.91 | $62.35 | 3,141,898 |
2021-07-29 | $125.69 | $126.77 | $125.69 | $126.12 | $62.95 | 2,378,582 |
2021-07-28 | $125.58 | $125.93 | $124.25 | $125.09 | $62.44 | 4,929,208 |
2021-07-27 | $125.75 | $125.76 | $123.49 | $125.20 | $62.50 | 5,594,440 |
2021-07-26 | $125.40 | $126.36 | $125.38 | $126.36 | $63.07 | 2,854,268 |
2021-07-23 | $124.40 | $125.95 | $124.00 | $125.72 | $62.76 | 3,059,242 |
2021-07-22 | $122.85 | $123.37 | $122.22 | $123.29 | $61.54 | 2,957,554 |
2021-07-21 | $121.50 | $122.80 | $121.39 | $122.74 | $61.27 | 4,516,648 |
2021-07-20 | $117.79 | $121.50 | $117.34 | $120.77 | $60.28 | 6,188,554 |
2021-07-19 | $118.08 | $118.40 | $115.74 | $117.39 | $58.60 | 11,137,148 |
2021-07-16 | $123.63 | $123.66 | $120.77 | $121.00 | $60.40 | 4,806,080 |
2021-07-15 | $122.98 | $123.38 | $121.79 | $122.94 | $61.37 | 4,660,144 |
2021-07-14 | $124.44 | $124.73 | $123.04 | $123.77 | $61.78 | 3,195,512 |
2021-07-13 | $123.82 | $124.70 | $123.28 | $123.46 | $61.63 | 3,093,032 |
2021-07-12 | $123.34 | $124.43 | $123.10 | $124.32 | $62.06 | 2,302,780 |
2021-07-09 | $121.75 | $123.58 | $121.61 | $123.35 | $61.57 | 3,432,396 |
2021-07-08 | $119.59 | $121.28 | $118.90 | $120.86 | $60.33 | 5,896,380 |
2021-07-07 | $122.41 | $123.00 | $121.19 | $122.85 | $61.32 | 2,844,000 |
2021-07-06 | $122.43 | $122.58 | $120.34 | $121.99 | $60.89 | 3,430,524 |
2021-07-02 | $121.26 | $122.64 | $121.10 | $122.47 | $61.13 | 3,555,618 |
2021-07-01 | $119.75 | $120.70 | $119.69 | $120.61 | $60.20 | 2,059,804 |
2021-06-30 | $118.81 | $119.67 | $118.81 | $119.34 | $59.57 | 2,285,624 |
2021-06-29 | $119.19 | $119.56 | $118.79 | $119.10 | $59.45 | 1,745,268 |
2021-06-28 | $118.79 | $119.06 | $118.09 | $118.97 | $59.39 | 1,814,030 |
2021-06-25 | $118.12 | $118.76 | $117.94 | $118.48 | $59.14 | 1,971,112 |
2021-06-24 | $117.56 | $117.92 | $117.41 | $117.66 | $58.73 | 1,778,098 |
2021-06-23 | $116.62 | $117.09 | $116.26 | $116.30 | $58.05 | 2,451,522 |
2021-06-22 | $115.36 | $117.07 | $114.94 | $116.57 | $58.19 | 2,361,268 |
2021-06-21 | $113.21 | $115.52 | $112.74 | $115.40 | $57.58 | 4,621,776 |
2021-06-18 | $113.36 | $113.78 | $112.08 | $112.23 | $56.00 | 4,691,790 |
2021-06-17 | $115.10 | $115.86 | $113.86 | $115.31 | $57.54 | 3,755,270 |
2021-06-16 | $116.82 | $116.89 | $114.16 | $115.42 | $57.59 | 4,580,180 |
2021-06-15 | $117.22 | $117.24 | $116.18 | $116.75 | $58.26 | 5,862,446 |
2021-06-14 | $116.65 | $117.21 | $115.96 | $117.21 | $58.49 | 1,206,444 |
2021-06-11 | $116.58 | $116.69 | $115.83 | $116.64 | $58.20 | 1,427,500 |
2021-06-10 | $115.88 | $116.79 | $115.13 | $116.24 | $58.00 | 2,264,412 |
2021-06-09 | $116.02 | $116.05 | $115.06 | $115.18 | $57.47 | 1,949,480 |
2021-06-08 | $115.97 | $116.03 | $114.47 | $115.56 | $57.66 | 2,141,200 |
2021-06-07 | $115.70 | $115.81 | $114.94 | $115.55 | $57.66 | 1,951,388 |
2021-06-04 | $114.72 | $115.89 | $114.67 | $115.73 | $57.75 | 2,330,574 |
2021-06-03 | $113.10 | $114.30 | $112.29 | $113.70 | $56.73 | 3,843,990 |
2021-06-02 | $114.49 | $114.98 | $113.96 | $114.56 | $57.16 | 2,335,204 |
2021-06-01 | $115.72 | $115.79 | $113.89 | $114.16 | $56.96 | 2,950,534 |
2021-05-28 | $114.86 | $115.01 | $114.24 | $114.39 | $57.08 | 2,305,798 |
2021-05-27 | $114.40 | $114.72 | $113.86 | $113.92 | $56.84 | 1,995,932 |
2021-05-26 | $113.73 | $114.11 | $113.13 | $113.85 | $56.81 | 3,067,952 |
2021-05-25 | $114.53 | $114.73 | $113.07 | $113.43 | $56.60 | 4,484,340 |
2021-05-24 | $112.92 | $114.52 | $112.78 | $113.90 | $56.83 | 3,304,796 |
2021-05-21 | $112.69 | $113.39 | $111.37 | $111.68 | $55.73 | 4,487,884 |
2021-05-20 | $109.95 | $112.53 | $109.90 | $111.82 | $55.80 | 5,010,350 |
2021-05-19 | $107.34 | $109.55 | $106.51 | $109.51 | $54.64 | 6,280,090 |
2021-05-18 | $112.07 | $112.25 | $109.97 | $110.06 | $54.92 | 3,980,308 |
2021-05-17 | $111.91 | $112.42 | $110.84 | $112.02 | $55.90 | 4,488,300 |
2021-05-14 | $110.74 | $113.04 | $110.74 | $112.55 | $56.16 | 6,817,230 |
2021-05-13 | $107.52 | $110.29 | $107.49 | $109.22 | $54.50 | 8,239,352 |
2021-05-12 | $109.78 | $110.53 | $106.33 | $106.69 | $53.24 | 8,142,404 |
2021-05-11 | $110.81 | $111.97 | $109.15 | $111.47 | $55.62 | 6,848,656 |
2021-05-10 | $115.91 | $116.05 | $113.37 | $113.48 | $56.62 | 4,799,830 |
2021-05-07 | $114.52 | $116.11 | $114.14 | $115.69 | $57.73 | 3,491,714 |
2021-05-06 | $112.30 | $114.16 | $111.16 | $114.10 | $56.93 | 6,192,670 |
2021-05-05 | $113.17 | $113.30 | $111.96 | $112.27 | $56.02 | 2,755,994 |
2021-05-04 | $112.45 | $112.73 | $110.08 | $112.22 | $56.00 | 7,424,508 |
2021-05-03 | $114.29 | $114.52 | $113.34 | $113.62 | $56.69 | 3,461,640 |
2021-04-30 | $113.30 | $113.83 | $112.64 | $113.16 | $56.46 | 3,594,834 |
2021-04-29 | $114.80 | $115.00 | $112.70 | $114.65 | $57.21 | 6,555,598 |
2021-04-28 | $113.46 | $114.07 | $112.96 | $113.18 | $56.47 | 2,930,436 |
2021-04-27 | $113.50 | $113.63 | $112.65 | $113.32 | $56.54 | 2,336,966 |
2021-04-26 | $113.27 | $113.68 | $113.00 | $113.39 | $56.58 | 2,018,776 |
2021-04-23 | $110.83 | $113.69 | $110.78 | $112.91 | $56.34 | 3,848,480 |
2021-04-22 | $112.45 | $112.92 | $109.88 | $110.54 | $55.16 | 4,784,952 |
2021-04-21 | $110.11 | $112.69 | $110.05 | $112.57 | $56.17 | 5,770,124 |
2021-04-20 | $111.38 | $111.81 | $109.65 | $110.51 | $55.14 | 4,281,808 |
2021-04-19 | $112.69 | $112.95 | $111.36 | $112.19 | $55.98 | 3,933,562 |
2021-04-16 | $113.25 | $113.59 | $112.43 | $113.29 | $56.53 | 2,895,438 |
2021-04-15 | $111.34 | $112.64 | $111.34 | $112.50 | $56.14 | 2,863,510 |
2021-04-14 | $110.86 | $111.47 | $109.81 | $110.18 | $54.98 | 3,939,744 |
2021-04-13 | $110.16 | $111.25 | $109.96 | $110.88 | $55.33 | 2,425,700 |
2021-04-12 | $109.82 | $110.41 | $109.48 | $110.27 | $55.02 | 2,996,586 |
2021-04-09 | $108.55 | $110.26 | $108.48 | $110.17 | $54.97 | 3,012,694 |
2021-04-08 | $108.28 | $108.63 | $107.77 | $108.59 | $54.18 | 2,369,052 |
2021-04-07 | $107.25 | $107.78 | $107.00 | $107.59 | $53.69 | 2,234,178 |
2021-04-06 | $107.14 | $107.92 | $106.98 | $107.33 | $53.56 | 2,893,870 |
2021-04-05 | $105.99 | $107.78 | $105.93 | $107.45 | $53.62 | 4,275,850 |
2021-04-01 | $103.32 | $104.53 | $103.21 | $104.45 | $52.12 | 4,603,090 |
2021-03-31 | $101.74 | $103.14 | $101.74 | $102.31 | $51.05 | 3,559,972 |
2021-03-30 | $101.28 | $101.82 | $100.59 | $101.47 | $50.63 | 3,556,810 |
2021-03-29 | $101.29 | $102.51 | $100.50 | $102.01 | $50.90 | 5,156,052 |
2021-03-26 | $99.57 | $102.33 | $99.24 | $102.11 | $50.95 | 5,090,686 |
2021-03-25 | $97.02 | $99.36 | $96.01 | $98.94 | $49.37 | 5,556,812 |
2021-03-24 | $99.61 | $100.50 | $97.84 | $97.88 | $48.84 | 3,832,202 |
2021-03-23 | $100.09 | $100.87 | $98.42 | $98.87 | $49.33 | 3,933,896 |
2021-03-22 | $99.22 | $101.25 | $99.19 | $100.51 | $50.12 | 3,050,036 |
2021-03-19 | $99.15 | $99.98 | $97.75 | $98.90 | $49.31 | 3,941,714 |
2021-03-18 | $100.87 | $102.01 | $98.95 | $99.29 | $49.51 | 4,505,060 |
2021-03-17 | $100.87 | $102.74 | $100.26 | $102.26 | $50.99 | 3,874,068 |
2021-03-16 | $102.23 | $102.56 | $101.19 | $101.68 | $50.70 | 3,396,356 |
2021-03-15 | $100.80 | $102.01 | $99.65 | $101.93 | $50.83 | 2,988,272 |
2021-03-12 | $99.72 | $100.75 | $99.20 | $100.72 | $50.22 | 3,484,732 |
2021-03-11 | $99.76 | $101.48 | $99.51 | $100.43 | $50.08 | 4,859,966 |
2021-03-10 | $98.48 | $99.32 | $97.71 | $98.41 | $49.07 | 4,900,602 |
2021-03-09 | $96.54 | $98.56 | $96.30 | $97.20 | $48.47 | 5,420,550 |
2021-03-08 | $95.98 | $97.48 | $94.36 | $94.53 | $47.14 | 6,733,810 |
2021-03-05 | $93.92 | $96.02 | $90.10 | $95.47 | $47.60 | 6,855,318 |
2021-03-04 | $94.30 | $95.69 | $89.69 | $92.10 | $45.92 | 9,538,466 |
2021-03-03 | $96.63 | $97.15 | $94.39 | $94.45 | $47.10 | 5,828,552 |
2021-03-02 | $98.70 | $98.78 | $96.90 | $97.01 | $48.37 | 5,553,786 |
2021-03-01 | $96.57 | $99.21 | $96.57 | $98.54 | $49.13 | 4,295,588 |
2021-02-26 | $95.99 | $96.58 | $92.93 | $93.97 | $46.86 | 7,930,032 |
2021-02-25 | $99.10 | $99.83 | $94.17 | $95.02 | $47.38 | 7,434,726 |
2021-02-24 | $97.03 | $100.03 | $96.55 | $99.81 | $49.77 | 5,205,012 |
2021-02-23 | $96.17 | $98.38 | $93.97 | $97.68 | $48.71 | 7,693,454 |
2021-02-22 | $97.45 | $98.73 | $97.27 | $97.47 | $48.60 | 3,419,036 |
2021-02-19 | $99.96 | $100.12 | $98.70 | $98.90 | $49.31 | 3,211,134 |
2021-02-18 | $98.70 | $99.70 | $97.79 | $99.34 | $49.53 | 2,916,016 |
2021-02-17 | $99.13 | $100.29 | $98.60 | $100.22 | $49.97 | 2,751,436 |
2021-02-16 | $100.97 | $101.07 | $99.74 | $100.16 | $49.94 | 2,726,198 |
2021-02-12 | $98.85 | $100.43 | $98.85 | $100.34 | $50.03 | 2,133,424 |
2021-02-11 | $99.62 | $99.82 | $98.00 | $99.35 | $49.54 | 2,178,166 |
2021-02-10 | $100.02 | $100.13 | $97.73 | $99.04 | $49.38 | 3,206,348 |
2021-02-09 | $98.76 | $99.43 | $98.55 | $99.07 | $49.40 | 1,977,982 |
2021-02-08 | $98.63 | $99.27 | $98.16 | $99.23 | $49.48 | 2,398,340 |
2021-02-05 | $98.10 | $98.19 | $97.23 | $97.82 | $48.78 | 2,790,044 |
2021-02-04 | $95.49 | $97.08 | $95.39 | $97.08 | $48.41 | 2,103,792 |
2021-02-03 | $95.24 | $95.82 | $94.23 | $94.94 | $47.34 | 2,748,206 |
2021-02-02 | $93.83 | $95.59 | $93.80 | $94.76 | $47.25 | 3,257,180 |
2021-02-01 | $90.94 | $92.69 | $89.83 | $92.14 | $45.94 | 4,224,424 |
2021-01-29 | $91.94 | $92.43 | $88.31 | $89.25 | $44.50 | 6,525,614 |
2021-01-28 | $92.31 | $95.00 | $92.12 | $92.86 | $46.30 | 4,298,502 |
2021-01-27 | $94.26 | $94.30 | $90.16 | $91.35 | $45.55 | 7,098,682 |
2021-01-26 | $96.86 | $97.07 | $95.96 | $96.07 | $47.90 | 2,016,324 |
2021-01-25 | $96.02 | $96.55 | $93.43 | $96.36 | $48.05 | 3,865,296 |
2021-01-22 | $95.28 | $96.22 | $95.15 | $95.62 | $47.68 | 2,840,326 |
2021-01-21 | $96.45 | $96.67 | $95.83 | $96.32 | $48.03 | 2,675,300 |
2021-01-20 | $94.76 | $96.58 | $94.58 | $96.13 | $47.93 | 2,798,696 |
2021-01-19 | $93.40 | $93.84 | $92.64 | $93.57 | $46.66 | 2,578,820 |
2021-01-15 | $92.62 | $93.01 | $91.16 | $92.11 | $45.93 | 3,039,402 |
2021-01-14 | $94.56 | $94.81 | $93.32 | $93.47 | $46.61 | 2,255,756 |
2021-01-13 | $93.64 | $94.68 | $93.20 | $94.17 | $46.96 | 2,370,680 |
2021-01-12 | $93.74 | $94.19 | $92.48 | $93.64 | $46.69 | 3,190,044 |
2021-01-11 | $93.22 | $94.55 | $93.14 | $93.63 | $46.69 | 4,400,064 |
2021-01-08 | $94.57 | $95.00 | $92.84 | $94.93 | $47.33 | 3,696,856 |
2021-01-07 | $92.40 | $94.22 | $92.30 | $93.83 | $46.79 | 4,469,508 |
2021-01-06 | $89.26 | $92.81 | $88.98 | $91.15 | $45.45 | 7,286,376 |
2021-01-05 | $88.48 | $90.62 | $88.48 | $90.06 | $44.91 | 4,258,888 |
2021-01-04 | $92.03 | $92.10 | $86.91 | $88.86 | $44.31 | 8,895,956 |
2020-12-31 | $90.37 | $91.71 | $90.07 | $91.35 | $45.55 | 3,542,042 |
2020-12-30 | $90.60 | $90.95 | $90.26 | $90.44 | $45.10 | 1,855,428 |
2020-12-29 | $91.31 | $91.42 | $89.89 | $90.23 | $44.99 | 5,696,484 |
2020-12-28 | $90.36 | $90.75 | $89.99 | $90.55 | $45.15 | 2,106,900 |
2020-12-24 | $88.56 | $89.02 | $88.29 | $89.00 | $44.38 | 969,496 |
2020-12-23 | $88.66 | $89.32 | $88.25 | $88.32 | $44.04 | 3,477,942 |
2020-12-22 | $88.72 | $88.80 | $87.71 | $88.28 | $43.98 | 3,721,386 |
2020-12-21 | $87.16 | $89.04 | $85.77 | $88.60 | $44.14 | 6,951,038 |
2020-12-18 | $90.11 | $90.17 | $88.18 | $89.33 | $44.50 | 7,885,706 |
2020-12-17 | $89.79 | $90.04 | $89.38 | $89.96 | $44.81 | 2,440,220 |
2020-12-16 | $88.81 | $89.42 | $88.34 | $88.94 | $44.31 | 3,234,478 |
2020-12-15 | $87.66 | $88.68 | $86.94 | $88.65 | $44.16 | 3,448,244 |
2020-12-14 | $88.25 | $88.78 | $86.23 | $86.33 | $43.01 | 4,723,214 |
2020-12-11 | $86.45 | $87.24 | $85.68 | $87.09 | $43.38 | 3,440,786 |
2020-12-10 | $86.66 | $87.84 | $86.25 | $87.35 | $43.51 | 3,841,058 |
2020-12-09 | $89.35 | $89.42 | $86.95 | $87.40 | $43.54 | 5,275,554 |
2020-12-08 | $87.81 | $89.30 | $87.79 | $88.98 | $44.33 | 1,666,896 |
2020-12-07 | $88.47 | $88.72 | $87.85 | $88.51 | $44.09 | 2,486,734 |
2020-12-04 | $87.64 | $88.85 | $87.64 | $88.84 | $44.26 | 1,695,482 |
2020-12-03 | $87.34 | $88.07 | $86.80 | $87.35 | $43.51 | 2,049,576 |
2020-12-02 | $86.48 | $87.47 | $86.17 | $87.39 | $43.53 | 3,507,708 |
2020-12-01 | $86.83 | $87.81 | $86.54 | $87.04 | $43.36 | 3,890,802 |
2020-11-30 | $85.56 | $85.68 | $83.84 | $85.17 | $42.43 | 3,867,400 |
2020-11-27 | $86.04 | $86.17 | $85.45 | $85.96 | $42.82 | 1,165,942 |
2020-11-25 | $85.71 | $85.71 | $84.92 | $85.49 | $42.59 | 2,059,076 |
2020-11-24 | $84.34 | $86.01 | $83.95 | $85.74 | $42.71 | 3,259,302 |
2020-11-23 | $83.01 | $83.67 | $81.88 | $83.10 | $41.40 | 2,527,108 |
2020-11-20 | $83.11 | $83.20 | $82.06 | $82.09 | $40.89 | 1,859,614 |
2020-11-19 | $82.23 | $83.44 | $81.57 | $83.21 | $41.45 | 3,369,362 |
2020-11-18 | $84.72 | $85.01 | $82.54 | $82.54 | $41.12 | 3,478,986 |
2020-11-17 | $84.31 | $85.23 | $83.56 | $84.63 | $42.16 | 3,404,446 |
2020-11-16 | $84.80 | $85.53 | $84.14 | $85.50 | $42.59 | 3,561,694 |
2020-11-13 | $82.14 | $83.81 | $81.88 | $83.46 | $41.58 | 3,086,498 |
2020-11-12 | $82.31 | $82.68 | $80.29 | $81.22 | $40.46 | 4,332,566 |
2020-11-11 | $82.70 | $83.22 | $82.08 | $82.80 | $41.25 | 2,594,030 |
2020-11-10 | $81.32 | $82.11 | $80.01 | $81.60 | $40.65 | 5,245,592 |
2020-11-09 | $86.17 | $86.31 | $81.61 | $81.87 | $40.78 | 14,208,780 |
2020-11-06 | $79.74 | $80.45 | $78.70 | $79.87 | $39.79 | 5,131,974 |
2020-11-05 | $79.45 | $80.76 | $79.27 | $79.88 | $39.79 | 7,677,108 |
2020-11-04 | $75.70 | $78.82 | $75.17 | $76.87 | $38.29 | 10,160,432 |
2020-11-03 | $72.59 | $74.54 | $72.38 | $73.58 | $36.65 | 5,446,742 |
2020-11-02 | $71.10 | $72.00 | $69.83 | $71.09 | $35.41 | 5,073,652 |
2020-10-30 | $70.27 | $70.88 | $67.85 | $69.52 | $34.63 | 9,244,892 |
2020-10-29 | $69.74 | $72.45 | $68.96 | $71.04 | $35.39 | 8,065,938 |
2020-10-28 | $72.02 | $72.34 | $69.40 | $69.65 | $34.70 | 12,119,288 |
2020-10-27 | $75.42 | $75.57 | $74.63 | $74.73 | $37.23 | 4,002,544 |
2020-10-26 | $76.51 | $76.88 | $73.57 | $75.27 | $37.50 | 8,854,474 |
2020-10-23 | $78.25 | $78.25 | $76.97 | $78.12 | $38.92 | 3,013,408 |
2020-10-22 | $76.90 | $77.92 | $75.86 | $77.63 | $38.67 | 4,807,626 |
2020-10-21 | $77.06 | $78.10 | $76.63 | $76.77 | $38.24 | 4,925,550 |
2020-10-20 | $77.11 | $78.65 | $76.76 | $77.05 | $38.38 | 5,639,554 |
2020-10-19 | $79.49 | $79.77 | $76.05 | $76.46 | $38.09 | 5,808,138 |
2020-10-16 | $79.64 | $80.45 | $78.81 | $78.88 | $39.29 | 4,356,998 |
2020-10-15 | $77.25 | $79.20 | $77.00 | $78.96 | $39.33 | 4,720,574 |
2020-10-14 | $80.47 | $81.00 | $78.81 | $79.21 | $39.46 | 3,783,538 |
2020-10-13 | $81.16 | $81.20 | $79.71 | $80.17 | $39.94 | 3,766,288 |
2020-10-12 | $79.98 | $81.97 | $79.74 | $81.25 | $40.47 | 3,789,824 |
2020-10-09 | $78.14 | $78.94 | $77.85 | $78.73 | $39.22 | 4,483,288 |
2020-10-08 | $76.91 | $77.37 | $76.49 | $77.32 | $38.52 | 3,066,822 |
2020-10-07 | $74.83 | $76.37 | $74.83 | $75.99 | $37.85 | 3,606,630 |
2020-10-06 | $75.68 | $76.66 | $73.21 | $73.43 | $36.58 | 7,554,940 |
2020-10-05 | $73.98 | $75.67 | $73.98 | $75.59 | $37.66 | 3,312,796 |
2020-10-02 | $72.09 | $73.92 | $71.84 | $73.00 | $36.37 | 5,196,114 |
2020-10-01 | $74.70 | $75.13 | $73.56 | $74.45 | $37.09 | 4,404,446 |
2020-09-30 | $72.74 | $74.98 | $72.65 | $73.47 | $36.60 | 11,066,394 |
2020-09-29 | $73.11 | $73.45 | $72.07 | $72.43 | $36.08 | 3,553,704 |
2020-09-28 | $72.79 | $73.53 | $72.33 | $73.22 | $36.47 | 4,039,622 |
2020-09-25 | $68.25 | $71.19 | $67.84 | $70.84 | $35.29 | 3,209,772 |
2020-09-24 | $67.67 | $70.03 | $67.07 | $68.63 | $34.19 | 4,901,306 |
2020-09-23 | $71.86 | $71.98 | $68.04 | $68.27 | $34.01 | 5,257,842 |
2020-09-22 | $70.87 | $71.86 | $69.70 | $71.60 | $35.67 | 4,075,980 |
2020-09-21 | $69.65 | $70.22 | $67.90 | $70.18 | $34.96 | 7,636,584 |
2020-09-18 | $73.87 | $73.90 | $70.61 | $71.78 | $35.76 | 5,673,324 |
2020-09-17 | $72.44 | $74.29 | $72.21 | $73.51 | $36.62 | 5,690,570 |
2020-09-16 | $76.03 | $76.68 | $74.67 | $74.78 | $37.25 | 3,825,370 |
2020-09-15 | $75.79 | $76.21 | $74.90 | $75.39 | $37.56 | 3,932,296 |
2020-09-14 | $74.23 | $75.44 | $73.99 | $74.60 | $37.16 | 3,335,894 |
2020-09-11 | $73.48 | $73.98 | $71.38 | $72.71 | $36.22 | 5,163,880 |
2020-09-10 | $76.16 | $76.49 | $72.20 | $72.64 | $36.19 | 7,070,394 |
2020-09-09 | $74.33 | $76.45 | $73.91 | $75.29 | $37.51 | 7,437,716 |
2020-09-08 | $73.98 | $74.55 | $72.27 | $72.43 | $36.08 | 13,839,712 |
2020-09-04 | $78.23 | $78.99 | $73.14 | $76.61 | $38.16 | 11,240,900 |
2020-09-03 | $82.80 | $83.05 | $76.60 | $77.92 | $38.82 | 11,741,582 |
2020-09-02 | $82.30 | $84.16 | $81.72 | $83.66 | $41.68 | 4,560,890 |
2020-09-01 | $80.22 | $81.37 | $79.81 | $81.31 | $40.50 | 4,001,946 |
2020-08-31 | $80.29 | $80.74 | $79.73 | $79.83 | $39.77 | 2,785,284 |
2020-08-28 | $79.89 | $80.48 | $79.31 | $80.38 | $40.04 | 2,132,108 |
2020-08-27 | $79.46 | $80.09 | $78.58 | $79.39 | $39.55 | 3,468,214 |
2020-08-26 | $77.79 | $79.16 | $77.52 | $79.04 | $39.37 | 2,356,730 |
2020-08-25 | $77.25 | $77.53 | $76.67 | $77.50 | $38.61 | 4,686,352 |
2020-08-24 | $76.61 | $76.99 | $76.13 | $76.96 | $38.34 | 3,085,640 |
2020-08-21 | $74.75 | $75.52 | $74.58 | $75.40 | $37.56 | 2,816,364 |
2020-08-20 | $73.62 | $75.10 | $73.56 | $74.90 | $37.31 | 2,295,608 |
2020-08-19 | $75.25 | $75.49 | $74.17 | $74.46 | $37.09 | 3,353,946 |
2020-08-18 | $74.92 | $75.27 | $74.20 | $75.03 | $37.38 | 2,762,040 |
2020-08-17 | $149.49 | $149.90 | $149.12 | $149.48 | $37.23 | 2,934,160 |
2020-08-14 | $148.15 | $149.09 | $147.60 | $148.54 | $37.00 | 3,478,992 |
2020-08-13 | $148.30 | $149.81 | $147.66 | $148.55 | $37.00 | 3,114,684 |
2020-08-12 | $147.32 | $149.82 | $147.32 | $149.04 | $37.12 | 5,458,176 |
2020-08-11 | $148.66 | $149.21 | $144.38 | $145.05 | $36.13 | 5,872,484 |
2020-08-10 | $147.03 | $147.66 | $145.23 | $147.45 | $36.73 | 3,501,796 |
2020-08-07 | $145.50 | $146.75 | $144.64 | $146.58 | $36.51 | 4,749,076 |
2020-08-06 | $143.97 | $146.55 | $143.63 | $146.41 | $36.47 | 3,956,236 |
2020-08-05 | $143.96 | $144.75 | $143.73 | $144.48 | $35.99 | 3,764,136 |
2020-08-04 | $140.85 | $142.70 | $140.85 | $142.68 | $35.54 | 3,315,244 |
2020-08-03 | $141.26 | $142.34 | $140.76 | $141.63 | $35.28 | 6,820,916 |
2020-07-31 | $139.20 | $139.78 | $135.32 | $139.70 | $34.80 | 7,697,828 |
2020-07-30 | $135.77 | $137.89 | $133.84 | $137.51 | $34.25 | 6,517,328 |
2020-07-29 | $136.02 | $139.04 | $135.98 | $138.47 | $34.49 | 3,065,016 |
2020-07-28 | $136.28 | $137.26 | $134.96 | $135.22 | $33.68 | 3,490,916 |
2020-07-27 | $135.64 | $137.10 | $134.93 | $136.89 | $34.10 | 3,862,908 |
2020-07-24 | $135.06 | $135.91 | $133.61 | $134.99 | $33.62 | 5,808,712 |
2020-07-23 | $139.77 | $140.40 | $135.49 | $136.78 | $34.07 | 8,407,660 |
2020-07-22 | $138.21 | $140.32 | $138.10 | $140.04 | $34.88 | 4,256,564 |
2020-07-21 | $139.75 | $140.15 | $137.66 | $138.47 | $34.49 | 6,523,652 |
2020-07-20 | $135.51 | $138.55 | $134.88 | $138.00 | $34.37 | 4,754,480 |
2020-07-17 | $135.91 | $136.48 | $134.15 | $135.71 | $33.80 | 4,180,672 |
2020-07-16 | $134.17 | $135.38 | $133.56 | $135.03 | $33.63 | 5,833,180 |
2020-07-15 | $136.40 | $136.88 | $133.72 | $135.96 | $33.86 | 9,494,968 |
2020-07-14 | $128.80 | $133.74 | $127.72 | $133.41 | $33.23 | 9,275,748 |
2020-07-13 | $134.49 | $136.63 | $129.45 | $130.14 | $32.41 | 11,446,116 |
2020-07-10 | $129.64 | $132.59 | $128.42 | $132.38 | $32.97 | 7,225,592 |
2020-07-09 | $131.78 | $131.97 | $126.66 | $129.72 | $32.31 | 9,335,344 |
2020-07-08 | $129.94 | $131.36 | $128.36 | $131.20 | $32.68 | 6,409,384 |
2020-07-07 | $130.60 | $132.35 | $128.94 | $129.20 | $32.18 | 6,482,316 |
2020-07-06 | $131.48 | $132.30 | $130.78 | $131.96 | $32.87 | 8,787,768 |
2020-07-02 | $129.71 | $130.89 | $127.46 | $128.00 | $31.88 | 7,263,068 |
2020-07-01 | $125.89 | $127.73 | $125.48 | $126.67 | $31.55 | 8,868,824 |
2020-06-30 | $121.39 | $126.38 | $121.39 | $125.08 | $31.15 | 7,625,324 |
2020-06-29 | $119.42 | $121.83 | $117.44 | $121.80 | $30.34 | 6,458,948 |
2020-06-26 | $123.29 | $123.44 | $117.88 | $118.37 | $29.48 | 11,810,332 |
2020-06-25 | $121.14 | $124.47 | $119.41 | $124.16 | $30.93 | 9,101,680 |
2020-06-24 | $126.37 | $126.92 | $120.02 | $121.68 | $30.31 | 13,985,580 |
2020-06-23 | $129.37 | $130.20 | $127.85 | $128.15 | $31.92 | 6,494,036 |
2020-06-22 | $124.89 | $127.36 | $123.91 | $127.10 | $31.66 | 7,248,956 |
2020-06-19 | $129.96 | $130.08 | $124.25 | $125.34 | $31.22 | 11,276,760 |
2020-06-18 | $125.42 | $127.30 | $125.06 | $126.83 | $31.59 | 6,199,100 |
2020-06-17 | $128.75 | $129.02 | $126.20 | $126.76 | $31.57 | 8,552,900 |
2020-06-16 | $129.90 | $130.00 | $123.63 | $127.83 | $31.84 | 15,096,800 |
2020-06-15 | $115.87 | $124.04 | $114.87 | $123.08 | $30.66 | 17,819,464 |
2020-06-12 | $124.00 | $124.68 | $116.44 | $120.93 | $30.12 | 28,557,172 |
2020-06-11 | $127.07 | $127.66 | $117.55 | $118.01 | $29.39 | 20,188,740 |
2020-06-10 | $135.53 | $136.33 | $132.86 | $133.45 | $33.24 | 21,191,372 |
2020-06-09 | $134.53 | $136.32 | $133.79 | $135.02 | $33.63 | 9,477,268 |
2020-06-08 | $134.65 | $137.18 | $134.05 | $137.11 | $34.15 | 8,217,588 |
2020-06-05 | $132.17 | $135.40 | $132.06 | $133.77 | $33.32 | 11,737,440 |
2020-06-04 | $127.01 | $128.63 | $125.41 | $127.19 | $31.68 | 9,243,968 |
2020-06-03 | $126.39 | $128.80 | $126.15 | $127.98 | $31.88 | 9,207,228 |
2020-06-02 | $123.41 | $124.65 | $122.25 | $124.64 | $31.04 | 8,754,692 |
2020-06-01 | $121.04 | $123.12 | $120.61 | $122.61 | $30.54 | 10,020,236 |
2020-05-29 | $120.18 | $122.13 | $117.85 | $121.49 | $30.26 | 22,149,624 |
2020-05-28 | $121.95 | $123.64 | $119.99 | $120.57 | $30.03 | 15,427,004 |
2020-05-27 | $119.93 | $121.03 | $115.80 | $120.97 | $30.13 | 16,021,992 |
2020-05-26 | $119.76 | $119.90 | $117.23 | $117.59 | $29.29 | 11,684,860 |
2020-05-22 | $114.04 | $114.84 | $112.98 | $114.64 | $28.55 | 12,341,668 |
2020-05-21 | $115.77 | $116.44 | $113.33 | $114.16 | $28.43 | 13,342,032 |
2020-05-20 | $115.04 | $116.61 | $114.87 | $115.88 | $28.86 | 11,274,488 |
2020-05-19 | $113.95 | $115.35 | $112.07 | $112.12 | $27.93 | 12,138,500 |
2020-05-18 | $112.97 | $115.71 | $112.71 | $114.46 | $28.51 | 12,376,160 |
2020-05-15 | $104.97 | $107.88 | $104.15 | $107.87 | $26.87 | 12,606,532 |
2020-05-14 | $102.38 | $106.95 | $100.50 | $106.91 | $26.63 | 20,203,308 |
2020-05-13 | $107.77 | $108.58 | $102.40 | $104.38 | $26.00 | 29,293,436 |
2020-05-12 | $113.70 | $114.06 | $108.11 | $108.14 | $26.94 | 10,124,712 |
2020-05-11 | $111.08 | $113.90 | $110.72 | $112.78 | $28.09 | 8,055,372 |
2020-05-08 | $111.69 | $113.01 | $110.75 | $112.69 | $28.07 | 7,740,144 |
2020-05-07 | $109.11 | $110.66 | $108.70 | $109.08 | $27.17 | 13,418,616 |
2020-05-06 | $109.41 | $109.70 | $106.50 | $106.53 | $26.53 | 18,632,920 |
2020-05-05 | $108.34 | $110.27 | $107.66 | $108.01 | $26.90 | 15,507,620 |
2020-05-04 | $103.91 | $106.28 | $102.75 | $106.09 | $26.42 | 12,589,032 |
2020-05-01 | $107.36 | $107.96 | $104.52 | $105.41 | $26.26 | 20,090,520 |
2020-04-30 | $112.34 | $112.75 | $109.92 | $111.30 | $27.72 | 25,153,008 |
2020-04-29 | $112.30 | $114.78 | $111.43 | $113.51 | $28.27 | 16,023,036 |
2020-04-28 | $111.93 | $112.18 | $107.63 | $107.88 | $26.87 | 22,258,428 |
2020-04-27 | $107.41 | $109.78 | $107.08 | $108.94 | $27.13 | 10,233,620 |
2020-04-24 | $104.18 | $106.35 | $102.54 | $105.90 | $26.38 | 17,484,300 |
2020-04-23 | $104.02 | $106.53 | $102.75 | $102.95 | $25.64 | 21,143,576 |
2020-04-22 | $102.40 | $104.36 | $101.41 | $103.01 | $25.66 | 13,691,344 |
2020-04-21 | $101.37 | $102.36 | $97.88 | $98.54 | $24.54 | 21,480,204 |
2020-04-20 | $105.78 | $108.57 | $104.84 | $105.03 | $26.16 | 17,319,552 |
2020-04-17 | $107.90 | $109.34 | $105.71 | $108.88 | $27.12 | 17,202,988 |
2020-04-16 | $103.31 | $103.93 | $100.82 | $103.35 | $25.74 | 16,282,212 |
2020-04-15 | $102.15 | $103.65 | $100.56 | $102.30 | $25.48 | 12,659,356 |
2020-04-14 | $104.81 | $107.46 | $103.98 | $106.89 | $26.62 | 15,107,484 |
2020-04-13 | $101.98 | $102.15 | $97.75 | $100.86 | $25.12 | 17,834,000 |
2020-04-09 | $102.30 | $104.97 | $100.82 | $102.76 | $25.60 | 19,393,864 |
2020-04-08 | $95.47 | $100.71 | $93.78 | $99.79 | $24.86 | 17,619,772 |
2020-04-07 | $99.92 | $100.53 | $93.31 | $93.50 | $23.29 | 25,287,028 |
2020-04-06 | $88.72 | $94.72 | $87.97 | $93.41 | $23.27 | 14,084,200 |
2020-04-03 | $84.04 | $85.71 | $80.35 | $82.29 | $20.50 | 16,806,940 |
2020-04-02 | $80.38 | $85.32 | $80.00 | $84.71 | $21.10 | 15,003,552 |
2020-04-01 | $82.27 | $84.67 | $79.47 | $80.91 | $20.15 | 14,642,948 |
2020-03-31 | $91.00 | $92.96 | $87.94 | $88.91 | $22.15 | 12,898,136 |
2020-03-30 | $87.80 | $92.26 | $86.30 | $91.77 | $22.86 | 14,322,908 |
2020-03-27 | $86.10 | $91.39 | $84.51 | $86.16 | $21.46 | 20,361,016 |
2020-03-26 | $83.78 | $92.75 | $83.69 | $91.84 | $22.88 | 18,238,288 |
2020-03-25 | $80.89 | $88.36 | $77.51 | $82.16 | $20.46 | 23,479,164 |
2020-03-24 | $74.94 | $80.50 | $74.32 | $80.11 | $19.91 | 19,883,828 |
2020-03-23 | $71.05 | $71.77 | $64.83 | $67.38 | $16.74 | 22,168,812 |
2020-03-20 | $80.37 | $81.68 | $71.22 | $71.48 | $17.76 | 21,260,268 |
2020-03-19 | $77.10 | $82.61 | $72.78 | $78.61 | $19.53 | 22,897,068 |
2020-03-18 | $75.82 | $82.04 | $69.71 | $78.66 | $19.55 | 26,114,632 |
2020-03-17 | $81.66 | $88.83 | $76.50 | $87.65 | $21.78 | 22,645,204 |
2020-03-16 | $79.62 | $91.18 | $76.33 | $77.96 | $19.37 | 22,918,612 |
2020-03-13 | $96.65 | $101.81 | $86.94 | $101.72 | $25.28 | 27,286,692 |
2020-03-12 | $91.92 | $100.34 | $85.75 | $85.89 | $21.34 | 30,039,664 |
2020-03-11 | $111.45 | $112.89 | $103.50 | $106.16 | $26.38 | 16,252,164 |
2020-03-10 | $114.91 | $117.89 | $106.18 | $117.86 | $29.29 | 22,003,360 |
2020-03-09 | $108.18 | $115.19 | $106.08 | $106.90 | $26.56 | 17,038,556 |
2020-03-06 | $122.78 | $127.65 | $120.26 | $126.61 | $31.46 | 23,907,040 |
2020-03-05 | $133.18 | $136.25 | $128.49 | $130.87 | $32.52 | 15,955,204 |
2020-03-04 | $134.42 | $140.43 | $132.10 | $140.24 | $34.85 | 13,832,248 |
2020-03-03 | $137.69 | $141.47 | $127.01 | $129.51 | $32.18 | 24,694,804 |
2020-03-02 | $127.63 | $137.31 | $124.80 | $137.23 | $34.10 | 19,626,240 |
2020-02-28 | $119.78 | $126.96 | $117.14 | $126.96 | $31.55 | 27,838,524 |
2020-02-27 | $134.49 | $138.36 | $127.43 | $127.47 | $31.67 | 28,270,948 |
2020-02-26 | $142.39 | $146.03 | $139.33 | $140.10 | $34.81 | 22,698,708 |
2020-02-25 | $151.68 | $152.27 | $140.22 | $141.17 | $35.08 | 21,569,760 |
2020-02-24 | $150.86 | $153.52 | $148.84 | $150.00 | $37.27 | 15,520,008 |
2020-02-21 | $162.90 | $163.23 | $160.09 | $160.91 | $39.98 | 7,902,720 |
2020-02-20 | $165.13 | $166.01 | $161.21 | $164.39 | $40.85 | 10,363,120 |
2020-02-19 | $165.23 | $166.50 | $164.95 | $165.72 | $41.18 | 2,711,472 |
2020-02-18 | $164.00 | $164.61 | $162.73 | $164.20 | $40.80 | 7,572,564 |
2020-02-14 | $164.96 | $165.19 | $163.76 | $165.06 | $41.01 | 7,612,268 |
2020-02-13 | $163.37 | $165.61 | $163.12 | $164.58 | $40.89 | 6,850,656 |
2020-02-12 | $164.40 | $165.19 | $164.01 | $164.94 | $40.98 | 4,358,860 |
2020-02-11 | $163.77 | $164.57 | $162.36 | $162.86 | $40.47 | 7,060,296 |
2020-02-10 | $158.96 | $162.36 | $158.96 | $162.36 | $40.34 | 3,762,028 |
2020-02-07 | $160.58 | $161.32 | $159.39 | $159.95 | $39.74 | 4,725,848 |
2020-02-06 | $161.60 | $161.90 | $160.54 | $161.72 | $40.18 | 3,302,272 |
2020-02-05 | $160.07 | $160.83 | $158.55 | $160.63 | $39.91 | 7,006,896 |
2020-02-04 | $156.09 | $157.90 | $155.75 | $157.02 | $39.02 | 5,160,372 |
2020-02-03 | $151.66 | $154.29 | $151.60 | $152.42 | $37.87 | 9,020,984 |
2020-01-31 | $155.16 | $155.28 | $149.22 | $150.18 | $37.32 | 18,334,816 |
2020-01-30 | $152.63 | $156.04 | $151.91 | $155.75 | $38.70 | 12,753,844 |
2020-01-29 | $156.52 | $156.75 | $154.65 | $154.87 | $38.48 | 7,936,460 |
2020-01-28 | $153.36 | $156.01 | $152.94 | $155.11 | $38.54 | 6,961,472 |
2020-01-27 | $151.50 | $153.47 | $151.13 | $151.94 | $37.75 | 10,072,832 |
2020-01-24 | $160.60 | $160.61 | $155.67 | $156.93 | $38.99 | 13,231,188 |
2020-01-23 | $158.81 | $160.05 | $157.62 | $159.86 | $39.72 | 6,559,140 |
2020-01-22 | $160.40 | $161.07 | $159.38 | $159.58 | $39.65 | 4,151,536 |
2020-01-21 | $159.07 | $160.32 | $159.05 | $159.48 | $39.63 | 4,716,844 |
2020-01-17 | $159.91 | $160.34 | $159.29 | $160.22 | $39.81 | 4,549,124 |
2020-01-16 | $157.99 | $159.14 | $157.78 | $159.12 | $39.54 | 4,299,240 |
2020-01-15 | $155.82 | $157.40 | $155.71 | $156.54 | $38.90 | 5,635,596 |
2020-01-14 | $155.94 | $157.00 | $155.37 | $155.90 | $38.74 | 6,723,080 |
2020-01-13 | $154.95 | $156.39 | $154.48 | $156.35 | $38.85 | 3,844,484 |
2020-01-10 | $155.88 | $155.96 | $153.81 | $154.25 | $38.33 | 4,285,956 |
2020-01-09 | $154.76 | $155.27 | $154.15 | $155.16 | $38.55 | 3,459,812 |
2020-01-08 | $151.78 | $154.39 | $151.46 | $153.06 | $38.03 | 7,528,292 |
2020-01-07 | $151.83 | $152.32 | $151.07 | $151.52 | $37.65 | 3,768,992 |
2020-01-06 | $149.45 | $152.49 | $149.37 | $152.41 | $37.87 | 6,460,292 |
2020-01-03 | $150.06 | $152.44 | $150.02 | $151.27 | $37.59 | 6,575,336 |
2020-01-02 | $152.40 | $153.59 | $151.43 | $153.55 | $38.15 | 5,365,104 |
2019-12-31 | $149.55 | $151.06 | $149.21 | $150.84 | $37.48 | 6,557,556 |
2019-12-30 | $151.85 | $151.95 | $149.63 | $150.17 | $37.31 | 7,446,036 |
2019-12-27 | $152.67 | $152.68 | $151.29 | $151.79 | $37.72 | 4,184,400 |
2019-12-26 | $150.69 | $151.88 | $150.69 | $151.85 | $37.73 | 2,764,996 |
2019-12-24 | $150.56 | $150.61 | $150.04 | $150.37 | $37.36 | 2,224,116 |
2019-12-23 | $150.97 | $150.99 | $150.47 | $150.62 | $37.36 | 3,349,140 |
2019-12-20 | $149.92 | $150.83 | $149.87 | $150.38 | $37.30 | 5,290,464 |
2019-12-19 | $147.82 | $148.96 | $147.81 | $148.87 | $36.93 | 3,492,740 |
2019-12-18 | $148.06 | $148.31 | $147.67 | $147.70 | $36.63 | 2,540,952 |
2019-12-17 | $148.07 | $148.31 | $147.62 | $147.67 | $36.63 | 2,517,604 |
2019-12-16 | $147.37 | $148.23 | $147.34 | $147.62 | $36.62 | 3,465,920 |
2019-12-13 | $145.24 | $146.88 | $144.41 | $145.63 | $36.12 | 8,345,056 |
2019-12-12 | $142.99 | $146.26 | $142.79 | $145.45 | $36.08 | 11,040,004 |
2019-12-11 | $142.67 | $143.28 | $142.29 | $143.02 | $35.47 | 5,264,880 |
2019-12-10 | $142.49 | $143.17 | $141.60 | $142.21 | $35.27 | 4,538,464 |
2019-12-09 | $143.07 | $143.74 | $142.51 | $142.60 | $35.37 | 3,076,492 |
2019-12-06 | $142.82 | $143.90 | $142.82 | $143.45 | $35.58 | 3,684,400 |
2019-12-05 | $141.09 | $141.10 | $139.63 | $140.94 | $34.96 | 6,325,740 |
2019-12-04 | $139.73 | $141.02 | $139.43 | $140.46 | $34.84 | 3,793,440 |
2019-12-03 | $137.90 | $138.81 | $136.54 | $138.69 | $34.40 | 8,694,156 |
2019-12-02 | $143.32 | $143.32 | $140.22 | $140.65 | $34.89 | 6,556,276 |
2019-11-29 | $143.59 | $143.85 | $142.86 | $143.03 | $35.48 | 2,303,744 |
2019-11-27 | $143.44 | $144.16 | $143.16 | $144.16 | $35.76 | 2,389,160 |
2019-11-26 | $142.36 | $143.10 | $142.00 | $142.93 | $35.45 | 2,257,588 |
2019-11-25 | $141.04 | $142.30 | $141.04 | $142.27 | $35.29 | 4,613,272 |
2019-11-22 | $140.26 | $140.37 | $139.14 | $140.13 | $34.76 | 3,066,384 |
2019-11-21 | $140.04 | $140.17 | $138.75 | $139.56 | $34.62 | 2,676,252 |
2019-11-20 | $140.48 | $140.96 | $138.45 | $140.02 | $34.73 | 5,308,860 |
2019-11-19 | $141.77 | $141.77 | $140.43 | $141.00 | $34.97 | 2,754,824 |
2019-11-18 | $140.72 | $141.40 | $140.29 | $141.13 | $35.01 | 3,187,580 |
2019-11-15 | $140.23 | $140.99 | $139.66 | $140.98 | $34.97 | 3,670,236 |
2019-11-14 | $138.26 | $139.04 | $137.68 | $138.95 | $34.46 | 3,798,136 |
2019-11-13 | $137.54 | $138.97 | $137.29 | $138.58 | $34.37 | 4,530,396 |
2019-11-12 | $138.28 | $139.42 | $137.75 | $138.47 | $34.35 | 6,119,356 |
2019-11-11 | $137.17 | $138.12 | $137.00 | $137.98 | $34.22 | 2,070,784 |
2019-11-08 | $137.49 | $138.52 | $136.78 | $138.52 | $34.36 | 3,029,608 |
2019-11-07 | $138.13 | $138.95 | $137.36 | $137.85 | $34.19 | 4,629,264 |
2019-11-06 | $136.85 | $137.13 | $135.96 | $136.92 | $33.96 | 4,369,188 |
2019-11-05 | $137.31 | $137.64 | $136.57 | $136.83 | $33.94 | 3,065,020 |
2019-11-04 | $137.59 | $137.72 | $136.81 | $137.12 | $34.01 | 6,087,380 |
2019-11-01 | $134.96 | $136.16 | $134.78 | $136.16 | $33.77 | 5,031,108 |
2019-10-31 | $134.29 | $134.29 | $132.20 | $133.59 | $33.14 | 5,864,108 |
2019-10-30 | $133.77 | $134.74 | $132.44 | $134.41 | $33.34 | 5,879,892 |
2019-10-29 | $133.37 | $134.44 | $133.25 | $133.57 | $33.13 | 4,656,196 |
2019-10-28 | $133.30 | $134.13 | $133.30 | $133.72 | $33.17 | 3,676,128 |
2019-10-25 | $130.59 | $132.71 | $130.54 | $132.23 | $32.80 | 4,460,948 |
2019-10-24 | $131.59 | $131.68 | $130.33 | $131.16 | $32.53 | 3,092,472 |
2019-10-23 | $129.71 | $130.76 | $129.51 | $130.71 | $32.42 | 2,724,908 |
2019-10-22 | $131.37 | $131.57 | $129.84 | $129.94 | $32.23 | 4,495,580 |
2019-10-21 | $130.36 | $131.00 | $129.92 | $130.91 | $32.47 | 3,336,116 |
2019-10-18 | $129.75 | $130.34 | $128.22 | $129.08 | $32.02 | 4,932,548 |
2019-10-17 | $130.60 | $131.08 | $129.59 | $130.19 | $32.29 | 4,313,816 |
2019-10-16 | $129.45 | $130.13 | $129.08 | $129.52 | $32.13 | 3,495,748 |
2019-10-15 | $128.37 | $130.64 | $128.31 | $129.96 | $32.23 | 5,501,912 |
2019-10-14 | $127.40 | $128.01 | $127.11 | $127.50 | $31.62 | 3,505,884 |
2019-10-11 | $127.70 | $129.80 | $127.58 | $127.73 | $31.68 | 8,779,664 |
2019-10-10 | $123.34 | $125.95 | $123.22 | $125.09 | $31.03 | 7,058,200 |
2019-10-09 | $123.06 | $124.35 | $122.47 | $123.41 | $30.61 | 7,024,196 |
2019-10-08 | $123.32 | $124.03 | $121.20 | $121.21 | $30.06 | 10,201,080 |
2019-10-07 | $125.42 | $126.96 | $124.84 | $125.12 | $31.03 | 6,461,048 |
2019-10-04 | $123.52 | $126.41 | $123.50 | $126.15 | $31.29 | 8,570,548 |
2019-10-03 | $120.69 | $122.85 | $118.22 | $122.84 | $30.47 | 12,640,360 |
2019-10-02 | $123.88 | $123.88 | $119.73 | $120.99 | $30.01 | 12,225,864 |
2019-10-01 | $129.27 | $129.88 | $125.16 | $125.40 | $31.10 | 6,873,500 |
2019-09-30 | $127.73 | $129.11 | $127.71 | $128.45 | $31.86 | 3,973,156 |
2019-09-27 | $129.41 | $129.50 | $125.80 | $127.29 | $31.57 | 7,106,896 |
2019-09-26 | $129.27 | $129.43 | $127.33 | $128.71 | $31.92 | 7,903,712 |
2019-09-25 | $127.77 | $129.67 | $126.39 | $129.18 | $32.04 | 5,995,084 |
2019-09-24 | $130.85 | $131.19 | $126.83 | $127.74 | $31.68 | 8,787,276 |
2019-09-23 | $129.20 | $130.46 | $129.00 | $129.81 | $32.20 | 3,610,012 |
2019-09-20 | $131.71 | $131.94 | $129.13 | $129.78 | $32.19 | 5,543,804 |
2019-09-19 | $131.50 | $132.51 | $130.81 | $131.13 | $32.52 | 5,226,932 |
2019-09-18 | $130.64 | $131.26 | $128.66 | $131.21 | $32.54 | 5,670,628 |
2019-09-17 | $130.11 | $131.10 | $130.03 | $131.02 | $32.50 | 2,296,612 |
2019-09-16 | $130.06 | $130.76 | $129.74 | $130.40 | $32.34 | 3,071,616 |
2019-09-13 | $131.82 | $132.13 | $130.85 | $131.22 | $32.55 | 2,326,364 |
2019-09-12 | $131.35 | $132.41 | $130.65 | $131.45 | $32.60 | 5,194,508 |
2019-09-11 | $128.99 | $130.58 | $128.43 | $130.54 | $32.38 | 4,999,880 |
2019-09-10 | $128.00 | $128.78 | $126.83 | $128.78 | $31.94 | 2,837,072 |
2019-09-09 | $129.62 | $129.67 | $127.89 | $128.76 | $31.94 | 2,671,620 |
2019-09-06 | $128.83 | $129.26 | $128.17 | $128.67 | $31.91 | 5,116,444 |
2019-09-05 | $127.60 | $129.31 | $127.48 | $128.50 | $31.87 | 4,539,120 |
2019-09-04 | $124.55 | $125.28 | $123.78 | $125.22 | $31.06 | 4,185,764 |
2019-09-03 | $122.37 | $123.19 | $121.22 | $122.51 | $30.39 | 6,363,248 |
2019-08-30 | $125.46 | $125.48 | $123.09 | $123.96 | $30.75 | 5,563,336 |
2019-08-29 | $123.39 | $124.56 | $122.44 | $124.08 | $30.78 | 7,022,036 |
2019-08-28 | $118.69 | $121.17 | $118.00 | $120.97 | $30.00 | 6,233,948 |
2019-08-27 | $121.61 | $121.94 | $118.68 | $119.30 | $29.59 | 5,712,772 |
2019-08-26 | $119.72 | $120.26 | $118.32 | $120.25 | $29.83 | 6,633,556 |
2019-08-23 | $122.90 | $124.43 | $116.56 | $117.67 | $29.19 | 12,875,400 |
2019-08-22 | $124.85 | $125.45 | $122.47 | $124.07 | $30.77 | 5,514,536 |
2019-08-21 | $124.26 | $124.57 | $123.59 | $124.18 | $30.80 | 3,700,256 |
2019-08-20 | $123.70 | $124.17 | $122.12 | $122.25 | $30.32 | 4,986,656 |
2019-08-19 | $124.08 | $124.79 | $123.44 | $124.22 | $30.81 | 5,226,960 |
2019-08-16 | $119.29 | $121.65 | $119.25 | $121.29 | $30.08 | 7,888,480 |
2019-08-15 | $117.98 | $118.60 | $115.93 | $117.84 | $29.23 | 11,239,816 |
2019-08-14 | $120.76 | $121.32 | $117.08 | $117.21 | $29.07 | 11,962,692 |
2019-08-13 | $120.51 | $125.93 | $120.23 | $124.50 | $30.88 | 11,306,284 |
2019-08-12 | $122.38 | $122.94 | $119.92 | $120.87 | $29.98 | 6,134,912 |
2019-08-09 | $124.70 | $125.25 | $122.19 | $123.85 | $30.72 | 10,043,124 |
2019-08-08 | $122.25 | $125.52 | $121.74 | $125.47 | $31.12 | 6,740,016 |
2019-08-07 | $117.87 | $121.56 | $115.93 | $120.85 | $29.98 | 13,888,196 |
2019-08-06 | $119.19 | $120.95 | $117.83 | $120.78 | $29.96 | 9,786,668 |
2019-08-05 | $121.14 | $121.22 | $115.67 | $117.72 | $29.20 | 14,040,976 |
2019-08-02 | $126.06 | $126.25 | $123.51 | $125.24 | $31.06 | 9,861,480 |
2019-08-01 | $129.31 | $132.15 | $126.16 | $126.88 | $31.47 | 12,325,356 |
2019-07-31 | $132.33 | $132.52 | $127.30 | $129.18 | $32.04 | 10,945,104 |
2019-07-30 | $131.40 | $132.51 | $131.07 | $132.18 | $32.79 | 3,580,652 |
2019-07-29 | $133.14 | $133.19 | $132.24 | $132.84 | $32.95 | 3,047,416 |
2019-07-26 | $132.21 | $133.46 | $132.10 | $133.28 | $33.06 | 4,009,036 |
2019-07-25 | $132.41 | $132.41 | $130.75 | $131.53 | $32.62 | 4,350,892 |
2019-07-24 | $130.90 | $132.80 | $130.79 | $132.80 | $32.94 | 3,865,144 |
2019-07-23 | $130.83 | $131.62 | $130.06 | $131.60 | $32.64 | 3,224,632 |
2019-07-22 | $129.53 | $130.29 | $129.04 | $129.77 | $32.19 | 3,248,220 |
2019-07-19 | $131.68 | $131.81 | $128.98 | $129.15 | $32.03 | 5,606,120 |
2019-07-18 | $129.19 | $130.98 | $128.76 | $130.64 | $32.40 | 5,567,860 |
2019-07-17 | $131.46 | $131.59 | $129.69 | $129.69 | $32.17 | 3,997,176 |
2019-07-16 | $132.30 | $132.46 | $131.21 | $131.50 | $32.62 | 3,616,920 |
2019-07-15 | $132.72 | $132.73 | $131.92 | $132.40 | $32.84 | 2,991,848 |
2019-07-12 | $131.61 | $132.38 | $131.33 | $132.33 | $32.82 | 3,053,840 |
2019-07-11 | $131.19 | $131.39 | $130.19 | $131.11 | $32.52 | 4,219,008 |
2019-07-10 | $130.40 | $131.46 | $129.87 | $130.53 | $32.38 | 4,764,024 |
2019-07-09 | $127.91 | $129.64 | $127.88 | $129.43 | $32.10 | 3,212,948 |
2019-07-08 | $129.21 | $129.52 | $128.53 | $129.01 | $32.00 | 4,812,276 |
2019-07-05 | $129.62 | $130.65 | $128.36 | $130.46 | $32.36 | 5,258,496 |
2019-07-03 | $129.44 | $130.81 | $129.26 | $130.78 | $32.44 | 3,754,808 |
2019-07-02 | $128.07 | $128.83 | $127.27 | $128.79 | $31.94 | 4,136,732 |
2019-07-01 | $129.01 | $129.21 | $127.01 | $128.10 | $31.77 | 7,149,932 |
2019-06-28 | $125.53 | $126.36 | $125.07 | $126.01 | $31.26 | 4,088,292 |
2019-06-27 | $124.47 | $125.09 | $124.13 | $124.68 | $30.93 | 3,465,072 |
2019-06-26 | $124.87 | $125.35 | $123.67 | $123.73 | $30.69 | 3,710,960 |
2019-06-25 | $126.58 | $126.58 | $123.95 | $124.04 | $30.77 | 4,842,284 |
2019-06-24 | $127.28 | $127.58 | $126.66 | $126.84 | $31.39 | 3,282,196 |
2019-06-21 | $127.22 | $128.44 | $126.92 | $127.16 | $31.47 | 4,691,724 |
2019-06-20 | $127.67 | $127.88 | $125.60 | $127.48 | $31.55 | 4,297,984 |
2019-06-19 | $124.72 | $125.63 | $123.79 | $125.20 | $30.99 | 4,132,032 |
2019-06-18 | $123.72 | $125.60 | $123.42 | $124.48 | $30.81 | 5,725,292 |
2019-06-17 | $122.18 | $122.77 | $121.89 | $122.13 | $30.23 | 3,227,928 |
2019-06-14 | $121.96 | $122.53 | $121.28 | $121.94 | $30.18 | 2,751,188 |
2019-06-13 | $122.13 | $122.59 | $121.46 | $122.37 | $30.29 | 4,281,996 |
2019-06-12 | $121.51 | $122.02 | $120.81 | $121.31 | $30.02 | 3,885,252 |
2019-06-11 | $123.51 | $123.85 | $121.15 | $121.74 | $30.13 | 5,898,656 |
2019-06-10 | $122.14 | $123.36 | $121.72 | $121.83 | $30.15 | 7,362,624 |
2019-06-07 | $119.29 | $121.70 | $119.12 | $120.65 | $29.86 | 7,798,332 |
2019-06-06 | $117.07 | $118.97 | $116.50 | $118.34 | $29.29 | 7,547,492 |
2019-06-05 | $116.35 | $116.86 | $114.67 | $116.80 | $28.91 | 6,963,532 |
2019-06-04 | $112.13 | $114.99 | $111.73 | $114.82 | $28.42 | 7,932,992 |
2019-06-03 | $110.66 | $111.68 | $108.88 | $110.06 | $27.24 | 13,371,920 |
2019-05-31 | $111.43 | $112.19 | $110.64 | $110.68 | $27.39 | 8,725,648 |
2019-05-30 | $113.78 | $114.57 | $112.76 | $113.72 | $28.15 | 5,333,744 |
2019-05-29 | $113.67 | $114.04 | $111.87 | $113.23 | $28.03 | 9,163,832 |
2019-05-28 | $117.14 | $118.03 | $114.69 | $114.71 | $28.39 | 6,079,992 |
2019-05-24 | $117.74 | $118.08 | $116.33 | $116.88 | $28.93 | 3,536,736 |
2019-05-23 | $117.27 | $117.30 | $115.13 | $116.47 | $28.83 | 8,341,196 |
2019-05-22 | $119.18 | $120.20 | $118.94 | $119.41 | $29.55 | 4,892,004 |
2019-05-21 | $119.54 | $120.46 | $119.33 | $120.10 | $29.73 | 3,722,472 |
2019-05-20 | $118.11 | $119.21 | $117.31 | $118.07 | $29.22 | 5,498,692 |
2019-05-17 | $118.99 | $121.89 | $118.99 | $119.64 | $29.61 | 7,234,764 |
2019-05-16 | $119.60 | $122.44 | $119.56 | $121.16 | $29.99 | 6,003,624 |
2019-05-15 | $116.13 | $119.58 | $115.94 | $118.94 | $29.44 | 9,181,584 |
2019-05-14 | $116.48 | $119.03 | $116.40 | $117.66 | $29.12 | 4,766,428 |
2019-05-13 | $116.88 | $117.79 | $114.79 | $115.59 | $28.61 | 10,973,068 |
2019-05-10 | $119.63 | $122.37 | $116.81 | $121.58 | $30.09 | 10,300,972 |
2019-05-09 | $119.29 | $121.07 | $117.65 | $120.50 | $29.82 | 8,579,292 |
2019-05-08 | $121.30 | $122.90 | $120.71 | $121.30 | $30.02 | 5,508,948 |
2019-05-07 | $123.55 | $124.11 | $119.81 | $121.64 | $30.11 | 9,040,612 |
2019-05-06 | $122.74 | $126.25 | $122.44 | $125.83 | $31.14 | 6,190,896 |
2019-05-03 | $125.87 | $127.15 | $125.67 | $126.88 | $31.40 | 4,207,764 |
2019-05-02 | $124.88 | $125.79 | $123.11 | $124.54 | $30.82 | 7,341,176 |
2019-05-01 | $127.58 | $127.76 | $125.03 | $125.14 | $30.97 | 6,177,668 |
2019-04-30 | $126.50 | $127.23 | $125.19 | $126.89 | $31.41 | 4,782,812 |
2019-04-29 | $126.59 | $127.36 | $126.49 | $126.86 | $31.40 | 2,448,612 |
2019-04-26 | $125.38 | $126.56 | $124.62 | $126.54 | $31.32 | 4,332,644 |
2019-04-25 | $125.43 | $125.96 | $124.19 | $125.35 | $31.02 | 4,294,296 |
2019-04-24 | $126.00 | $126.31 | $125.39 | $125.57 | $31.08 | 3,116,072 |
2019-04-23 | $124.23 | $126.32 | $124.02 | $126.14 | $31.22 | 4,109,136 |
2019-04-22 | $122.95 | $124.04 | $122.87 | $123.88 | $30.66 | 2,323,716 |
2019-04-18 | $123.78 | $123.93 | $122.53 | $123.70 | $30.62 | 4,804,572 |
2019-04-17 | $124.89 | $124.91 | $122.84 | $123.28 | $30.51 | 4,436,912 |
2019-04-16 | $124.54 | $124.60 | $123.31 | $123.87 | $30.66 | 4,148,880 |
2019-04-15 | $123.99 | $124.04 | $122.97 | $123.75 | $30.63 | 3,427,468 |
2019-04-12 | $123.80 | $124.18 | $123.13 | $123.91 | $30.67 | 3,950,648 |
2019-04-11 | $122.79 | $122.79 | $121.75 | $122.27 | $30.26 | 3,270,740 |
2019-04-10 | $121.93 | $122.44 | $121.55 | $122.33 | $30.28 | 2,685,808 |
2019-04-09 | $121.88 | $122.18 | $121.03 | $121.54 | $30.08 | 7,261,428 |
2019-04-08 | $122.22 | $122.92 | $121.61 | $122.85 | $30.41 | 4,613,412 |
2019-04-05 | $122.13 | $122.67 | $121.84 | $122.57 | $30.34 | 4,024,020 |
2019-04-04 | $121.17 | $121.70 | $120.50 | $121.53 | $30.08 | 3,247,228 |
2019-04-03 | $121.64 | $122.01 | $120.32 | $120.97 | $29.94 | 6,013,792 |
2019-04-02 | $120.58 | $120.72 | $119.80 | $120.53 | $29.83 | 2,676,196 |
2019-04-01 | $119.48 | $120.66 | $119.23 | $120.44 | $29.81 | 5,101,088 |
2019-03-29 | $117.59 | $117.93 | $116.56 | $117.80 | $29.16 | 5,460,308 |
2019-03-28 | $115.91 | $116.59 | $114.84 | $116.29 | $28.78 | 5,237,216 |
2019-03-27 | $116.58 | $117.06 | $113.92 | $115.35 | $28.55 | 5,627,072 |
2019-03-26 | $116.46 | $117.43 | $115.29 | $116.52 | $28.84 | 8,634,292 |
2019-03-25 | $114.75 | $115.80 | $113.76 | $114.90 | $28.44 | 8,834,872 |
2019-03-22 | $118.37 | $118.87 | $115.00 | $115.03 | $28.47 | 12,317,108 |
2019-03-21 | $116.30 | $120.02 | $116.27 | $119.65 | $29.61 | 5,219,864 |
2019-03-20 | $117.57 | $118.69 | $116.06 | $116.97 | $28.95 | 7,991,980 |
2019-03-19 | $118.95 | $119.65 | $117.20 | $118.07 | $29.17 | 5,182,892 |
2019-03-18 | $117.31 | $118.25 | $117.11 | $118.04 | $29.16 | 5,272,080 |
2019-03-15 | $116.46 | $117.85 | $116.34 | $117.16 | $28.94 | 5,691,228 |
2019-03-14 | $116.18 | $116.56 | $115.60 | $116.04 | $28.67 | 4,000,304 |
2019-03-13 | $115.51 | $117.03 | $115.34 | $116.20 | $28.71 | 5,269,420 |
2019-03-12 | $114.31 | $115.13 | $114.18 | $114.63 | $28.32 | 4,123,704 |
2019-03-11 | $111.26 | $113.97 | $111.26 | $113.91 | $28.14 | 3,844,688 |
2019-03-08 | $109.40 | $110.75 | $108.96 | $110.65 | $27.34 | 8,063,756 |
2019-03-07 | $112.57 | $112.66 | $110.34 | $111.11 | $27.45 | 10,606,704 |
2019-03-06 | $114.48 | $114.48 | $112.73 | $112.97 | $27.91 | 7,456,448 |
2019-03-05 | $114.84 | $115.01 | $113.90 | $114.43 | $28.27 | 3,467,708 |
2019-03-04 | $116.57 | $116.75 | $112.64 | $114.76 | $28.35 | 11,460,564 |
2019-03-01 | $115.64 | $115.98 | $114.30 | $115.71 | $28.59 | 5,848,676 |
2019-02-28 | $114.38 | $114.81 | $113.90 | $114.09 | $28.18 | 3,103,680 |
2019-02-27 | $114.09 | $114.92 | $113.23 | $114.67 | $28.33 | 4,752,088 |
2019-02-26 | $114.57 | $115.56 | $114.45 | $114.75 | $28.35 | 4,004,420 |
2019-02-25 | $115.93 | $116.41 | $114.87 | $115.04 | $28.42 | 7,617,760 |
2019-02-22 | $113.83 | $114.81 | $113.56 | $114.64 | $28.32 | 5,362,824 |
2019-02-21 | $113.51 | $113.79 | $112.37 | $113.26 | $27.98 | 5,552,124 |
2019-02-20 | $113.64 | $114.49 | $113.14 | $114.09 | $28.18 | 5,430,512 |
2019-02-19 | $112.52 | $114.25 | $112.50 | $113.68 | $28.08 | 4,118,204 |
2019-02-15 | $112.47 | $113.30 | $112.27 | $113.26 | $27.98 | 6,076,220 |
2019-02-14 | $110.36 | $111.87 | $109.63 | $110.84 | $27.38 | 7,722,876 |
2019-02-13 | $111.47 | $112.14 | $111.07 | $111.38 | $27.52 | 7,085,676 |
2019-02-12 | $109.34 | $111.03 | $109.26 | $110.74 | $27.36 | 4,536,864 |
2019-02-11 | $108.40 | $108.61 | $107.45 | $107.93 | $26.66 | 4,728,508 |
2019-02-08 | $106.42 | $107.88 | $105.73 | $107.81 | $26.63 | 6,982,792 |
2019-02-07 | $108.21 | $108.67 | $106.08 | $107.59 | $26.58 | 9,163,560 |
2019-02-06 | $109.72 | $110.12 | $109.03 | $109.66 | $27.09 | 3,145,828 |
2019-02-05 | $109.50 | $110.25 | $109.01 | $110.03 | $27.18 | 4,803,124 |
2019-02-04 | $107.61 | $109.15 | $107.03 | $109.15 | $26.96 | 3,945,456 |
2019-02-01 | $107.65 | $108.52 | $106.93 | $107.64 | $26.59 | 6,138,064 |
2019-01-31 | $105.61 | $107.86 | $105.42 | $107.42 | $26.54 | 7,794,768 |
2019-01-30 | $103.75 | $106.38 | $103.09 | $105.65 | $26.10 | 7,743,996 |
2019-01-29 | $102.84 | $103.30 | $101.70 | $102.42 | $25.30 | 3,874,628 |
2019-01-28 | $102.45 | $102.79 | $101.18 | $102.79 | $25.39 | 5,293,612 |
2019-01-25 | $104.16 | $105.01 | $103.81 | $104.29 | $25.76 | 5,509,280 |
2019-01-24 | $102.34 | $103.08 | $101.44 | $102.60 | $25.35 | 5,980,512 |
2019-01-23 | $102.99 | $103.57 | $100.40 | $102.43 | $25.30 | 7,444,916 |
2019-01-22 | $103.62 | $103.80 | $100.70 | $102.16 | $25.24 | 11,314,760 |
2019-01-18 | $103.81 | $105.33 | $103.13 | $104.88 | $25.91 | 8,636,848 |
2019-01-17 | $99.97 | $102.98 | $99.93 | $102.18 | $25.24 | 5,833,508 |
2019-01-16 | $100.63 | $101.50 | $100.45 | $100.70 | $24.88 | 5,117,104 |
2019-01-15 | $98.37 | $100.53 | $98.37 | $100.31 | $24.78 | 10,003,012 |
2019-01-14 | $97.61 | $98.69 | $97.29 | $98.07 | $24.23 | 5,322,804 |
2019-01-11 | $98.28 | $99.24 | $97.77 | $99.18 | $24.50 | 6,199,528 |
2019-01-10 | $97.22 | $99.38 | $96.62 | $99.22 | $24.51 | 10,758,640 |
2019-01-09 | $98.20 | $99.25 | $97.19 | $98.46 | $24.32 | 8,843,088 |
2019-01-08 | $97.66 | $98.03 | $95.58 | $97.56 | $24.10 | 12,252,604 |
2019-01-07 | $94.57 | $97.01 | $93.81 | $95.80 | $23.67 | 10,202,524 |
2019-01-04 | $90.89 | $94.85 | $90.57 | $94.43 | $23.33 | 14,079,932 |
2019-01-03 | $91.46 | $91.63 | $88.03 | $88.34 | $21.82 | 18,859,516 |
2019-01-02 | $89.89 | $93.67 | $89.77 | $92.93 | $22.96 | 14,064,784 |
2018-12-31 | $92.43 | $92.86 | $90.98 | $92.82 | $22.93 | 12,244,492 |
2018-12-28 | $92.50 | $93.80 | $90.20 | $91.15 | $22.52 | 15,339,904 |
2018-12-27 | $87.43 | $91.60 | $84.74 | $91.60 | $22.63 | 14,512,872 |
2018-12-26 | $82.94 | $89.94 | $81.39 | $89.83 | $22.19 | 15,690,904 |
2018-12-24 | $85.39 | $86.24 | $81.81 | $81.81 | $20.16 | 13,766,228 |
2018-12-21 | $90.98 | $93.21 | $86.11 | $86.59 | $21.34 | 21,840,060 |
2018-12-20 | $92.36 | $93.63 | $88.46 | $90.42 | $22.28 | 21,844,224 |
2018-12-19 | $96.41 | $99.48 | $91.95 | $93.41 | $23.02 | 18,854,664 |
2018-12-18 | $97.93 | $98.49 | $95.02 | $96.34 | $23.74 | 10,131,292 |
2018-12-17 | $99.68 | $100.64 | $95.18 | $96.46 | $23.77 | 15,128,664 |
2018-12-14 | $102.46 | $103.32 | $100.03 | $100.51 | $24.77 | 12,446,620 |
2018-12-13 | $105.30 | $106.07 | $103.47 | $104.45 | $25.74 | 12,059,812 |
2018-12-12 | $106.13 | $107.25 | $104.49 | $104.53 | $25.76 | 12,468,940 |
2018-12-11 | $106.24 | $106.38 | $102.20 | $103.47 | $25.50 | 13,004,996 |
2018-12-10 | $102.89 | $104.26 | $99.19 | $103.38 | $25.47 | 15,997,832 |
2018-12-07 | $107.76 | $109.20 | $102.33 | $103.11 | $25.41 | 15,941,176 |
2018-12-06 | $104.97 | $108.28 | $102.16 | $108.28 | $26.68 | 22,518,292 |
2018-12-04 | $115.26 | $115.63 | $108.19 | $108.61 | $26.76 | 17,185,736 |
2018-12-03 | $116.91 | $116.96 | $114.57 | $115.98 | $28.58 | 11,213,368 |
2018-11-30 | $111.54 | $113.59 | $111.32 | $113.10 | $27.87 | 7,044,372 |
2018-11-29 | $111.49 | $113.00 | $110.47 | $111.70 | $27.52 | 12,051,096 |
2018-11-28 | $108.22 | $112.20 | $107.39 | $112.07 | $27.62 | 10,572,212 |
2018-11-27 | $105.65 | $107.24 | $105.16 | $107.24 | $26.43 | 6,522,616 |
2018-11-26 | $105.24 | $106.59 | $104.88 | $106.54 | $26.25 | 7,989,936 |
2018-11-23 | $103.18 | $104.46 | $103.10 | $103.36 | $25.47 | 3,165,060 |
2018-11-21 | $105.30 | $106.31 | $104.66 | $104.66 | $25.79 | 5,990,940 |
2018-11-20 | $104.98 | $106.28 | $103.15 | $104.01 | $25.63 | 16,349,832 |
2018-11-19 | $111.26 | $111.46 | $107.20 | $108.00 | $26.61 | 7,309,268 |
2018-11-16 | $110.23 | $112.60 | $109.79 | $111.78 | $27.54 | 8,422,600 |
2018-11-15 | $107.82 | $111.65 | $106.40 | $111.20 | $27.40 | 11,971,180 |
2018-11-14 | $112.19 | $112.54 | $107.57 | $108.91 | $26.84 | 11,505,264 |
2018-11-13 | $111.34 | $113.16 | $109.85 | $110.52 | $27.23 | 6,915,116 |
2018-11-12 | $114.76 | $115.00 | $110.49 | $110.87 | $27.32 | 9,984,332 |
2018-11-09 | $116.35 | $116.47 | $113.96 | $115.39 | $28.43 | 7,092,580 |
2018-11-08 | $117.32 | $118.18 | $116.53 | $117.54 | $28.96 | 7,032,144 |
2018-11-07 | $115.17 | $118.13 | $114.83 | $117.97 | $29.07 | 8,550,104 |
2018-11-06 | $111.75 | $113.34 | $111.72 | $113.19 | $27.89 | 4,898,584 |
2018-11-05 | $111.02 | $112.30 | $110.18 | $111.80 | $27.55 | 5,349,056 |
2018-11-02 | $113.00 | $113.31 | $108.73 | $110.63 | $27.26 | 13,290,436 |
2018-11-01 | $110.44 | $112.12 | $109.43 | $111.85 | $27.56 | 6,461,968 |
2018-10-31 | $109.69 | $111.71 | $109.27 | $109.65 | $27.02 | 10,112,752 |
2018-10-30 | $104.15 | $107.64 | $103.76 | $107.35 | $26.45 | 9,741,984 |
2018-10-29 | $108.26 | $109.35 | $101.13 | $104.30 | $25.70 | 17,356,452 |
2018-10-26 | $105.94 | $108.28 | $103.05 | $105.47 | $25.99 | 22,410,076 |
2018-10-25 | $107.16 | $110.72 | $106.29 | $109.35 | $26.95 | 11,667,852 |
2018-10-24 | $112.22 | $112.53 | $105.08 | $105.61 | $26.02 | 13,879,388 |
2018-10-23 | $110.14 | $113.42 | $108.29 | $112.38 | $27.69 | 18,066,596 |
2018-10-22 | $115.23 | $115.54 | $113.08 | $113.58 | $27.99 | 11,246,428 |
2018-10-19 | $115.41 | $117.15 | $113.85 | $114.61 | $28.24 | 8,422,208 |
2018-10-18 | $117.31 | $117.87 | $113.55 | $114.83 | $28.30 | 12,526,212 |
2018-10-17 | $118.18 | $118.79 | $115.78 | $118.19 | $29.12 | 14,458,012 |
2018-10-16 | $115.02 | $118.56 | $114.64 | $118.19 | $29.12 | 7,677,768 |
2018-10-15 | $114.16 | $115.38 | $113.13 | $113.34 | $27.93 | 11,360,700 |
2018-10-12 | $115.39 | $115.47 | $111.61 | $114.60 | $28.24 | 15,557,264 |
2018-10-11 | $115.61 | $117.09 | $109.95 | $111.46 | $27.47 | 26,439,596 |
2018-10-10 | $124.02 | $124.05 | $116.29 | $116.57 | $28.72 | 13,227,200 |
2018-10-09 | $124.47 | $125.80 | $124.00 | $124.57 | $30.70 | 7,276,168 |
2018-10-08 | $124.22 | $125.25 | $122.90 | $124.86 | $30.77 | 7,577,968 |
2018-10-05 | $126.54 | $127.07 | $123.49 | $125.03 | $30.81 | 11,525,240 |
2018-10-04 | $127.87 | $127.95 | $124.80 | $126.43 | $31.15 | 11,896,400 |
2018-10-03 | $129.27 | $129.74 | $128.08 | $128.46 | $31.65 | 5,619,248 |
2018-10-02 | $128.23 | $128.99 | $127.92 | $128.27 | $31.61 | 3,233,560 |
2018-10-01 | $128.78 | $129.49 | $127.79 | $128.41 | $31.64 | 5,762,244 |
2018-09-28 | $126.95 | $128.04 | $126.90 | $127.52 | $31.42 | 3,260,856 |
2018-09-27 | $127.33 | $128.60 | $127.04 | $127.56 | $31.43 | 2,461,924 |
2018-09-26 | $127.79 | $128.94 | $126.45 | $126.85 | $31.26 | 4,076,964 |
2018-09-25 | $128.47 | $128.55 | $127.55 | $127.77 | $31.45 | 3,227,112 |
2018-09-24 | $128.32 | $128.44 | $127.44 | $128.08 | $31.53 | 4,157,456 |
2018-09-21 | $129.90 | $129.98 | $128.74 | $128.93 | $31.74 | 3,196,528 |
2018-09-20 | $128.29 | $129.45 | $128.20 | $129.09 | $31.78 | 6,704,904 |
2018-09-19 | $126.85 | $127.52 | $126.77 | $127.11 | $31.29 | 3,849,080 |
2018-09-18 | $125.66 | $127.43 | $125.66 | $126.85 | $31.23 | 5,975,536 |
2018-09-17 | $126.84 | $126.84 | $125.22 | $125.50 | $30.90 | 3,241,704 |
2018-09-14 | $127.03 | $127.19 | $126.09 | $126.88 | $31.24 | 4,766,292 |
2018-09-13 | $126.36 | $127.01 | $126.13 | $126.81 | $31.22 | 4,173,120 |
2018-09-12 | $125.35 | $125.93 | $124.60 | $125.44 | $30.88 | 5,357,176 |
2018-09-11 | $123.90 | $125.75 | $123.54 | $125.40 | $30.87 | 5,409,364 |
2018-09-10 | $125.06 | $125.31 | $124.32 | $124.50 | $30.65 | 2,832,612 |
2018-09-07 | $123.55 | $125.04 | $123.36 | $124.08 | $30.55 | 5,133,312 |
2018-09-06 | $125.46 | $125.74 | $123.58 | $124.63 | $30.68 | 6,453,772 |
2018-09-05 | $125.70 | $125.90 | $124.39 | $125.34 | $30.86 | 7,601,960 |
2018-09-04 | $126.12 | $126.41 | $125.08 | $126.14 | $31.05 | 4,172,656 |
2018-08-31 | $126.10 | $126.96 | $125.65 | $126.51 | $31.14 | 3,143,724 |
2018-08-30 | $127.07 | $127.46 | $125.95 | $126.50 | $31.14 | 4,899,844 |
2018-08-29 | $126.47 | $127.83 | $126.23 | $127.62 | $31.42 | 3,170,332 |
2018-08-28 | $126.60 | $126.68 | $125.81 | $126.24 | $31.08 | 2,023,648 |
2018-08-27 | $125.30 | $126.24 | $125.19 | $126.09 | $31.04 | 6,171,496 |
2018-08-24 | $123.26 | $124.33 | $123.24 | $124.18 | $30.57 | 5,369,164 |
2018-08-23 | $122.89 | $123.73 | $122.43 | $122.71 | $30.21 | 3,342,000 |
2018-08-22 | $122.84 | $123.60 | $122.59 | $123.09 | $30.30 | 2,829,056 |
2018-08-21 | $123.20 | $124.08 | $123.07 | $123.18 | $30.32 | 3,313,924 |
2018-08-20 | $122.68 | $122.96 | $122.16 | $122.69 | $30.20 | 4,023,240 |
2018-08-17 | $121.06 | $122.60 | $120.74 | $122.10 | $30.06 | 5,009,744 |
2018-08-16 | $120.78 | $122.18 | $120.78 | $121.36 | $29.88 | 5,897,548 |
2018-08-15 | $119.93 | $120.04 | $118.03 | $119.41 | $29.40 | 8,037,708 |
2018-08-14 | $120.45 | $121.46 | $120.04 | $121.24 | $29.85 | 3,603,760 |
2018-08-13 | $120.91 | $121.50 | $119.46 | $119.67 | $29.46 | 5,864,192 |
2018-08-10 | $120.84 | $121.41 | $119.97 | $120.61 | $29.69 | 7,650,500 |
2018-08-09 | $122.70 | $123.10 | $122.18 | $122.31 | $30.11 | 2,769,264 |
2018-08-08 | $122.62 | $123.06 | $122.24 | $122.64 | $30.19 | 4,094,060 |
2018-08-07 | $122.64 | $123.18 | $122.51 | $122.75 | $30.22 | 5,404,692 |
2018-08-06 | $121.13 | $122.30 | $120.78 | $122.04 | $30.04 | 4,553,744 |
2018-08-03 | $120.23 | $121.17 | $120.08 | $121.17 | $29.83 | 3,999,748 |
2018-08-02 | $117.65 | $120.27 | $117.39 | $120.01 | $29.54 | 3,846,036 |
2018-08-01 | $119.36 | $119.91 | $118.23 | $118.89 | $29.27 | 4,858,616 |
2018-07-31 | $118.88 | $119.83 | $118.46 | $119.18 | $29.34 | 4,687,116 |
2018-07-30 | $119.43 | $119.56 | $117.58 | $118.03 | $29.06 | 9,797,228 |
2018-07-27 | $121.34 | $121.39 | $118.47 | $119.37 | $29.39 | 9,055,696 |
2018-07-26 | $120.86 | $121.68 | $120.81 | $120.98 | $29.78 | 2,886,828 |
2018-07-25 | $119.36 | $121.92 | $119.30 | $121.72 | $29.97 | 7,049,080 |
2018-07-24 | $119.70 | $120.39 | $118.77 | $119.54 | $29.43 | 5,870,584 |
2018-07-23 | $117.75 | $118.60 | $117.45 | $118.44 | $29.16 | 2,012,020 |
2018-07-20 | $118.09 | $118.64 | $117.83 | $118.02 | $29.05 | 4,493,884 |
2018-07-19 | $118.56 | $118.86 | $117.81 | $118.31 | $29.13 | 3,507,496 |
2018-07-18 | $118.76 | $119.29 | $118.38 | $119.20 | $29.34 | 3,045,964 |
2018-07-17 | $117.03 | $119.11 | $116.98 | $118.76 | $29.24 | 4,431,572 |
2018-07-16 | $118.02 | $118.14 | $117.35 | $117.72 | $28.98 | 4,146,988 |
2018-07-13 | $117.68 | $118.28 | $117.21 | $117.94 | $29.03 | 3,389,208 |
2018-07-12 | $116.90 | $117.85 | $116.34 | $117.76 | $28.99 | 5,378,668 |
2018-07-11 | $116.00 | $116.71 | $115.46 | $115.75 | $28.50 | 9,331,072 |
2018-07-10 | $117.08 | $117.56 | $116.78 | $117.37 | $28.89 | 4,586,796 |
2018-07-09 | $115.53 | $116.66 | $115.50 | $116.61 | $28.71 | 4,348,800 |
2018-07-06 | $112.72 | $114.93 | $112.36 | $114.49 | $28.19 | 6,279,084 |
2018-07-05 | $111.91 | $112.75 | $110.94 | $112.70 | $27.74 | 9,071,684 |
2018-07-03 | $112.54 | $112.61 | $110.53 | $110.86 | $27.29 | 5,564,540 |
2018-07-02 | $109.80 | $111.89 | $109.57 | $111.81 | $27.53 | 9,505,316 |
2018-06-29 | $111.95 | $113.20 | $111.18 | $111.29 | $27.40 | 7,838,944 |
2018-06-28 | $109.61 | $111.65 | $108.97 | $110.97 | $27.32 | 16,331,552 |
2018-06-27 | $112.10 | $113.44 | $109.61 | $109.67 | $27.00 | 10,775,440 |
2018-06-26 | $111.59 | $112.36 | $110.93 | $111.55 | $27.46 | 6,170,016 |
2018-06-25 | $113.11 | $113.26 | $109.53 | $111.10 | $27.35 | 21,376,032 |
2018-06-22 | $115.02 | $115.09 | $114.02 | $114.20 | $28.11 | 5,501,820 |
2018-06-21 | $115.24 | $115.25 | $113.35 | $113.84 | $28.03 | 9,184,160 |
2018-06-20 | $115.59 | $115.92 | $114.99 | $115.33 | $28.39 | 4,806,576 |
2018-06-19 | $113.87 | $115.32 | $113.44 | $115.13 | $28.30 | 7,658,096 |
2018-06-18 | $115.10 | $116.14 | $114.64 | $116.03 | $28.52 | 6,509,528 |
2018-06-15 | $116.09 | $116.80 | $115.01 | $116.52 | $28.64 | 5,298,240 |
2018-06-14 | $117.03 | $117.33 | $116.25 | $116.84 | $28.72 | 6,486,908 |
2018-06-13 | $117.23 | $117.47 | $116.07 | $116.17 | $28.55 | 6,664,932 |
2018-06-12 | $117.14 | $117.35 | $116.40 | $117.09 | $28.78 | 4,472,712 |
2018-06-11 | $116.57 | $117.42 | $116.51 | $116.72 | $28.69 | 3,870,308 |
2018-06-08 | $115.29 | $116.48 | $115.16 | $116.44 | $28.62 | 3,240,084 |
2018-06-07 | $116.22 | $116.51 | $114.91 | $115.74 | $28.45 | 7,193,916 |
2018-06-06 | $114.44 | $115.90 | $113.88 | $115.88 | $28.48 | 5,068,836 |
2018-06-05 | $113.83 | $114.25 | $113.14 | $114.04 | $28.03 | 6,176,532 |
2018-06-04 | $113.44 | $113.98 | $113.21 | $113.76 | $27.96 | 6,591,528 |
2018-06-01 | $111.73 | $113.00 | $111.68 | $112.67 | $27.69 | 6,780,660 |
2018-05-31 | $111.53 | $111.78 | $109.97 | $110.35 | $27.12 | 13,655,412 |
2018-05-30 | $110.28 | $112.34 | $110.17 | $111.91 | $27.51 | 5,052,688 |
2018-05-29 | $110.04 | $110.77 | $107.99 | $109.15 | $26.83 | 17,721,124 |
2018-05-25 | $111.67 | $112.19 | $111.15 | $111.63 | $27.44 | 7,876,812 |
2018-05-24 | $112.24 | $112.50 | $110.51 | $112.21 | $27.58 | 6,384,616 |
2018-05-23 | $110.86 | $112.68 | $110.72 | $112.67 | $27.69 | 7,398,200 |
2018-05-22 | $113.16 | $113.41 | $111.76 | $112.02 | $27.53 | 7,235,472 |
2018-05-21 | $112.37 | $113.19 | $112.07 | $112.66 | $27.69 | 6,198,696 |
2018-05-18 | $111.27 | $111.60 | $110.70 | $111.07 | $27.30 | 7,656,772 |
2018-05-17 | $111.50 | $112.59 | $110.88 | $111.61 | $27.43 | 4,930,644 |
2018-05-16 | $110.87 | $112.23 | $110.87 | $111.81 | $27.48 | 6,113,548 |
2018-05-15 | $111.29 | $111.31 | $110.03 | $110.84 | $27.24 | 11,743,604 |
2018-05-14 | $112.75 | $113.32 | $111.96 | $112.38 | $27.62 | 4,564,092 |
2018-05-11 | $111.79 | $112.60 | $111.35 | $112.12 | $27.56 | 4,358,980 |
2018-05-10 | $110.34 | $111.96 | $110.22 | $111.66 | $27.44 | 5,571,036 |
2018-05-09 | $108.18 | $109.93 | $107.72 | $109.66 | $26.95 | 7,934,872 |
2018-05-08 | $107.20 | $107.89 | $106.16 | $107.54 | $26.43 | 9,275,176 |
2018-05-07 | $107.56 | $108.46 | $106.95 | $107.51 | $26.42 | 8,041,480 |
2018-05-04 | $103.31 | $107.49 | $103.05 | $106.88 | $26.27 | 8,714,044 |
2018-05-03 | $103.89 | $104.76 | $101.35 | $104.19 | $25.61 | 15,231,232 |
2018-05-02 | $105.82 | $106.66 | $104.31 | $104.67 | $25.73 | 7,964,820 |
2018-05-01 | $105.30 | $106.20 | $103.86 | $106.15 | $26.09 | 9,338,120 |
2018-04-30 | $107.97 | $108.45 | $105.68 | $105.69 | $25.98 | 10,073,832 |
2018-04-27 | $107.74 | $108.04 | $106.56 | $107.43 | $26.40 | 7,470,532 |
2018-04-26 | $106.03 | $107.95 | $105.61 | $107.19 | $26.34 | 8,587,776 |
2018-04-25 | $104.49 | $105.50 | $102.89 | $105.11 | $25.83 | 11,569,324 |
2018-04-24 | $108.44 | $108.61 | $103.23 | $104.65 | $25.72 | 15,991,220 |
2018-04-23 | $108.10 | $108.57 | $106.53 | $107.51 | $26.42 | 6,898,312 |
2018-04-20 | $109.37 | $109.54 | $106.73 | $107.58 | $26.44 | 6,967,052 |
2018-04-19 | $109.97 | $110.21 | $108.46 | $109.38 | $26.88 | 10,010,640 |
2018-04-18 | $110.97 | $111.40 | $110.27 | $110.67 | $27.20 | 6,011,364 |
2018-04-17 | $109.86 | $111.06 | $109.38 | $110.49 | $27.16 | 7,966,484 |
2018-04-16 | $107.90 | $108.91 | $107.20 | $108.21 | $26.60 | 7,277,628 |
2018-04-13 | $108.36 | $108.41 | $105.54 | $106.50 | $26.18 | 9,769,648 |
2018-04-12 | $106.59 | $107.98 | $106.43 | $107.07 | $26.32 | 8,637,656 |
2018-04-11 | $105.15 | $106.91 | $105.14 | $105.44 | $25.91 | 9,033,960 |
2018-04-10 | $105.85 | $107.24 | $104.79 | $106.50 | $26.18 | 10,766,680 |
2018-04-09 | $103.65 | $106.28 | $102.90 | $103.17 | $25.36 | 10,581,456 |
2018-04-06 | $105.30 | $106.61 | $100.88 | $102.33 | $25.15 | 15,198,548 |
2018-04-05 | $107.00 | $107.83 | $105.97 | $107.06 | $26.31 | 9,205,556 |
2018-04-04 | $100.00 | $106.04 | $99.89 | $105.54 | $25.94 | 16,342,760 |
2018-04-03 | $101.73 | $103.62 | $100.15 | $103.22 | $25.37 | 11,688,932 |
2018-04-02 | $104.71 | $105.17 | $98.42 | $100.72 | $24.75 | 13,636,508 |
2018-03-29 | $103.60 | $106.82 | $102.93 | $105.48 | $25.92 | 10,621,760 |
2018-03-28 | $103.29 | $104.75 | $101.59 | $102.64 | $25.23 | 22,383,556 |
2018-03-27 | $107.72 | $108.20 | $101.80 | $103.16 | $25.35 | 22,809,120 |
2018-03-26 | $104.62 | $107.12 | $102.43 | $106.95 | $26.29 | 19,901,800 |
2018-03-23 | $106.30 | $106.57 | $101.20 | $101.35 | $24.91 | 21,373,508 |
2018-03-22 | $109.37 | $110.12 | $105.64 | $105.91 | $26.03 | 17,750,072 |
2018-03-21 | $111.89 | $113.78 | $111.25 | $111.44 | $27.39 | 12,864,092 |
2018-03-20 | $112.07 | $112.66 | $111.46 | $112.10 | $27.51 | 9,774,084 |
2018-03-19 | $114.10 | $114.13 | $110.16 | $111.75 | $27.43 | 17,542,312 |
2018-03-16 | $115.01 | $115.79 | $114.78 | $114.83 | $28.18 | 9,098,824 |
2018-03-15 | $115.34 | $115.92 | $114.12 | $114.62 | $28.13 | 11,002,336 |
2018-03-14 | $116.98 | $117.13 | $114.34 | $114.86 | $28.19 | 17,242,472 |
2018-03-13 | $118.73 | $119.16 | $115.50 | $116.09 | $28.49 | 17,277,320 |
2018-03-12 | $118.19 | $118.76 | $117.24 | $117.59 | $28.86 | 7,372,460 |
2018-03-09 | $115.25 | $117.86 | $114.95 | $117.81 | $28.91 | 9,794,728 |
2018-03-08 | $113.48 | $114.03 | $112.55 | $113.90 | $27.95 | 10,037,736 |
2018-03-07 | $110.92 | $113.18 | $110.74 | $112.84 | $27.69 | 10,570,916 |
2018-03-06 | $113.25 | $113.37 | $111.54 | $112.97 | $27.73 | 10,024,492 |
2018-03-05 | $108.74 | $112.95 | $108.66 | $112.41 | $27.59 | 13,357,096 |
2018-03-02 | $107.15 | $110.37 | $106.38 | $109.91 | $26.97 | 22,100,928 |
2018-03-01 | $111.88 | $113.25 | $107.05 | $108.80 | $26.70 | 21,190,052 |
2018-02-28 | $115.41 | $115.81 | $111.74 | $111.83 | $27.45 | 10,438,872 |
2018-02-27 | $117.47 | $118.16 | $114.31 | $114.33 | $28.06 | 11,222,404 |
2018-02-26 | $115.63 | $117.39 | $115.12 | $117.29 | $28.79 | 8,335,312 |
2018-02-23 | $112.28 | $114.63 | $111.85 | $114.61 | $28.13 | 7,664,908 |
2018-02-22 | $111.78 | $113.27 | $110.50 | $111.03 | $27.25 | 9,679,460 |
2018-02-21 | $112.33 | $114.65 | $110.77 | $110.78 | $27.19 | 10,199,952 |
2018-02-20 | $112.46 | $113.86 | $111.21 | $112.02 | $27.49 | 9,131,476 |
2018-02-16 | $112.75 | $115.24 | $112.72 | $113.38 | $27.83 | 11,917,444 |
2018-02-15 | $112.10 | $113.34 | $109.85 | $113.31 | $27.81 | 10,170,872 |
2018-02-14 | $106.40 | $110.87 | $106.32 | $110.57 | $27.14 | 12,282,572 |
2018-02-13 | $105.99 | $108.13 | $105.48 | $107.65 | $26.42 | 9,033,840 |
2018-02-12 | $105.89 | $108.42 | $104.38 | $107.04 | $26.27 | 16,479,412 |
2018-02-09 | $103.65 | $105.69 | $97.35 | $104.21 | $25.58 | 36,202,468 |
2018-02-08 | $109.50 | $109.61 | $101.07 | $101.14 | $24.82 | 27,476,500 |
2018-02-07 | $109.86 | $113.12 | $109.21 | $109.21 | $26.80 | 17,067,964 |
2018-02-06 | $103.06 | $110.87 | $102.05 | $110.49 | $27.12 | 32,667,228 |
2018-02-05 | $114.21 | $116.32 | $105.72 | $106.63 | $26.17 | 29,502,600 |
2018-02-02 | $119.99 | $120.12 | $115.99 | $116.06 | $28.48 | 14,558,456 |
2018-02-01 | $120.80 | $122.60 | $120.55 | $121.33 | $29.78 | 5,533,184 |
2018-01-31 | $122.32 | $122.82 | $120.57 | $121.65 | $29.86 | 6,442,492 |
2018-01-30 | $122.17 | $122.83 | $121.02 | $121.41 | $29.80 | 9,899,380 |
2018-01-29 | $125.14 | $125.58 | $123.92 | $124.03 | $30.44 | 7,417,544 |
2018-01-26 | $123.71 | $125.72 | $123.46 | $125.71 | $30.85 | 5,397,744 |
2018-01-25 | $123.65 | $123.73 | $122.12 | $122.90 | $30.16 | 6,152,400 |
2018-01-24 | $123.57 | $124.14 | $121.67 | $122.85 | $30.15 | 7,355,288 |
2018-01-23 | $122.45 | $123.22 | $122.16 | $122.92 | $30.17 | 5,232,200 |
2018-01-22 | $120.19 | $122.42 | $120.19 | $122.40 | $30.04 | 6,368,668 |
2018-01-19 | $119.93 | $120.47 | $119.40 | $120.47 | $29.57 | 6,249,048 |
2018-01-18 | $119.67 | $120.10 | $118.93 | $119.43 | $29.31 | 5,733,068 |
2018-01-17 | $118.46 | $120.18 | $117.80 | $119.85 | $29.41 | 6,710,644 |
2018-01-16 | $119.61 | $120.25 | $116.91 | $117.58 | $28.86 | 9,782,140 |
2018-01-12 | $117.16 | $118.57 | $117.03 | $118.40 | $29.06 | 6,037,084 |
2018-01-11 | $115.75 | $116.87 | $115.60 | $116.85 | $28.68 | 6,677,328 |
2018-01-10 | $114.87 | $115.49 | $114.23 | $115.24 | $28.28 | 5,804,132 |
2018-01-09 | $115.49 | $116.20 | $115.24 | $115.61 | $28.37 | 5,202,904 |
2018-01-08 | $114.57 | $115.24 | $114.30 | $115.09 | $28.25 | 3,857,560 |
2018-01-05 | $113.96 | $114.80 | $113.47 | $114.66 | $28.14 | 5,478,960 |
2018-01-04 | $112.86 | $113.66 | $112.77 | $113.24 | $27.79 | 5,550,132 |
2018-01-03 | $111.07 | $112.40 | $111.03 | $112.24 | $27.55 | 4,497,188 |
2018-01-02 | $110.16 | $110.91 | $109.78 | $110.91 | $27.22 | 7,689,404 |
2017-12-29 | $110.65 | $110.66 | $109.13 | $109.43 | $26.86 | 5,975,984 |
2017-12-28 | $110.12 | $110.19 | $109.82 | $110.17 | $27.04 | 3,889,344 |
2017-12-27 | $109.74 | $110.07 | $109.49 | $109.76 | $26.94 | 2,354,568 |
2017-12-26 | $109.51 | $109.79 | $109.39 | $109.63 | $26.91 | 2,275,288 |
2017-12-22 | $110.13 | $110.16 | $109.58 | $110.07 | $26.97 | 5,271,312 |
2017-12-21 | $110.23 | $110.79 | $109.92 | $110.12 | $26.99 | 5,508,040 |
2017-12-20 | $110.73 | $110.79 | $109.46 | $109.74 | $26.89 | 9,005,956 |
2017-12-19 | $110.93 | $110.93 | $109.77 | $109.91 | $26.94 | 9,023,000 |
2017-12-18 | $110.59 | $111.01 | $110.52 | $110.67 | $27.12 | 4,717,284 |
2017-12-15 | $108.49 | $109.73 | $108.42 | $109.34 | $26.80 | 5,009,772 |
2017-12-14 | $108.75 | $108.81 | $107.49 | $107.55 | $26.36 | 5,106,752 |
2017-12-13 | $108.70 | $109.12 | $108.40 | $108.43 | $26.57 | 5,597,048 |
2017-12-12 | $108.36 | $108.92 | $108.13 | $108.51 | $26.59 | 3,637,780 |
2017-12-11 | $107.50 | $108.16 | $107.45 | $108.12 | $26.50 | 4,390,740 |
2017-12-08 | $107.07 | $107.48 | $106.84 | $107.44 | $26.33 | 3,028,944 |
2017-12-07 | $105.52 | $106.60 | $105.43 | $106.31 | $26.05 | 4,066,316 |
2017-12-06 | $105.35 | $106.07 | $105.25 | $105.66 | $25.89 | 4,063,144 |
2017-12-05 | $106.64 | $107.20 | $105.51 | $105.65 | $25.89 | 7,941,300 |
2017-12-04 | $108.17 | $108.55 | $106.37 | $106.38 | $26.07 | 7,205,184 |
2017-12-01 | $106.96 | $107.37 | $103.69 | $106.64 | $26.13 | 10,999,956 |
2017-11-30 | $106.14 | $107.95 | $106.07 | $107.06 | $26.24 | 7,523,084 |
2017-11-29 | $105.57 | $106.05 | $104.90 | $105.32 | $25.81 | 5,991,680 |
2017-11-28 | $103.79 | $105.46 | $103.69 | $105.39 | $25.83 | 6,646,224 |
2017-11-27 | $103.48 | $103.76 | $103.16 | $103.38 | $25.33 | 3,258,060 |
2017-11-24 | $103.40 | $103.55 | $103.29 | $103.46 | $25.35 | 2,525,392 |
2017-11-22 | $103.18 | $103.29 | $102.85 | $103.01 | $25.24 | 2,975,660 |
2017-11-21 | $102.56 | $103.35 | $102.50 | $103.16 | $25.28 | 4,909,400 |
2017-11-20 | $101.76 | $102.03 | $101.54 | $101.84 | $24.96 | 3,327,240 |
2017-11-17 | $101.81 | $102.00 | $101.47 | $101.54 | $24.88 | 3,965,532 |
2017-11-16 | $101.27 | $102.48 | $101.26 | $102.10 | $25.02 | 6,094,160 |
2017-11-15 | $100.64 | $101.07 | $99.84 | $100.46 | $24.62 | 5,555,948 |
2017-11-14 | $101.20 | $101.58 | $100.53 | $101.49 | $24.87 | 5,294,220 |
2017-11-13 | $101.17 | $102.17 | $101.13 | $101.96 | $24.99 | 3,210,496 |
2017-11-10 | $101.50 | $101.86 | $101.21 | $101.79 | $24.95 | 4,978,956 |
2017-11-09 | $101.50 | $102.03 | $100.42 | $101.88 | $24.97 | 8,370,752 |
2017-11-08 | $102.09 | $102.70 | $101.87 | $102.66 | $25.16 | 3,195,908 |
2017-11-07 | $102.50 | $102.82 | $101.82 | $102.33 | $25.08 | 4,100,848 |
2017-11-06 | $101.96 | $102.53 | $101.94 | $102.36 | $25.08 | 2,669,928 |
2017-11-03 | $101.58 | $102.16 | $101.24 | $102.09 | $25.02 | 2,866,180 |
2017-11-02 | $101.31 | $101.58 | $100.39 | $101.45 | $24.86 | 4,429,092 |
2017-11-01 | $101.83 | $102.12 | $101.06 | $101.39 | $24.85 | 3,991,188 |
2017-10-31 | $101.16 | $101.36 | $100.86 | $101.12 | $24.78 | 3,248,108 |
2017-10-30 | $101.05 | $101.48 | $100.56 | $100.82 | $24.71 | 4,352,932 |
2017-10-27 | $100.62 | $101.71 | $100.38 | $101.54 | $24.88 | 5,323,304 |
2017-10-26 | $100.24 | $100.49 | $99.92 | $99.94 | $24.49 | 3,224,520 |
2017-10-25 | $100.42 | $100.51 | $98.70 | $99.71 | $24.44 | 6,195,876 |
2017-10-24 | $100.76 | $100.92 | $100.41 | $100.69 | $24.68 | 2,901,700 |
2017-10-23 | $101.44 | $101.46 | $100.31 | $100.38 | $24.60 | 3,376,144 |
2017-10-20 | $100.88 | $101.19 | $100.64 | $101.16 | $24.79 | 3,432,092 |
2017-10-19 | $99.35 | $100.16 | $99.02 | $100.12 | $24.54 | 3,502,284 |
2017-10-18 | $100.26 | $100.30 | $99.94 | $100.07 | $24.52 | 1,904,000 |
2017-10-17 | $99.72 | $99.95 | $99.55 | $99.94 | $24.49 | 2,088,164 |
2017-10-16 | $99.73 | $99.96 | $99.42 | $99.80 | $24.46 | 2,529,032 |
2017-10-13 | $99.69 | $99.79 | $99.39 | $99.52 | $24.39 | 2,136,908 |
2017-10-12 | $99.32 | $99.62 | $99.09 | $99.26 | $24.33 | 3,432,164 |
2017-10-11 | $99.21 | $99.61 | $99.07 | $99.58 | $24.40 | 2,691,736 |
2017-10-10 | $99.29 | $99.63 | $98.83 | $99.30 | $24.34 | 4,092,288 |
2017-10-09 | $99.31 | $99.37 | $98.56 | $98.81 | $24.21 | 2,377,352 |
2017-10-06 | $98.96 | $99.17 | $98.72 | $99.14 | $24.30 | 4,287,436 |
2017-10-05 | $98.48 | $99.37 | $98.40 | $99.33 | $24.34 | 3,760,824 |
2017-10-04 | $97.85 | $98.43 | $97.74 | $98.23 | $24.07 | 3,727,280 |
2017-10-03 | $97.68 | $98.00 | $97.50 | $97.99 | $24.01 | 2,612,060 |
2017-10-02 | $96.93 | $97.55 | $96.87 | $97.52 | $23.90 | 5,364,456 |
2017-09-29 | $96.04 | $96.80 | $95.90 | $96.74 | $23.71 | 4,057,264 |
2017-09-28 | $95.60 | $96.13 | $95.54 | $96.08 | $23.55 | 2,714,492 |
2017-09-27 | $95.75 | $96.19 | $94.97 | $95.86 | $23.49 | 5,699,556 |
2017-09-26 | $95.46 | $95.67 | $95.01 | $95.21 | $23.31 | 4,121,472 |
2017-09-25 | $95.27 | $95.59 | $94.45 | $95.11 | $23.29 | 4,153,040 |
2017-09-22 | $95.20 | $95.65 | $95.19 | $95.51 | $23.38 | 2,440,596 |
2017-09-21 | $95.85 | $95.91 | $95.33 | $95.47 | $23.37 | 2,523,772 |
2017-09-20 | $96.00 | $96.10 | $95.14 | $96.00 | $23.50 | 5,294,104 |
2017-09-19 | $95.95 | $96.02 | $95.67 | $95.92 | $23.48 | 1,768,764 |
2017-09-18 | $95.68 | $96.06 | $95.43 | $95.78 | $23.45 | 3,881,284 |
2017-09-15 | $94.98 | $95.42 | $94.88 | $95.41 | $23.36 | 3,665,924 |
2017-09-14 | $94.89 | $95.28 | $94.75 | $95.13 | $23.29 | 2,691,300 |
2017-09-13 | $94.82 | $95.21 | $94.75 | $95.20 | $23.31 | 3,344,884 |
2017-09-12 | $94.79 | $95.11 | $94.61 | $95.09 | $23.28 | 10,322,396 |
2017-09-11 | $93.57 | $94.54 | $93.57 | $94.41 | $23.11 | 4,107,940 |
2017-09-08 | $92.46 | $92.89 | $92.30 | $92.50 | $22.65 | 4,426,384 |
2017-09-07 | $93.02 | $93.02 | $92.37 | $92.76 | $22.71 | 4,762,052 |
2017-09-06 | $92.75 | $93.05 | $92.27 | $92.78 | $22.72 | 4,298,988 |
2017-09-05 | $93.02 | $93.24 | $91.30 | $92.18 | $22.57 | 12,136,188 |
2017-09-01 | $93.57 | $93.87 | $93.38 | $93.56 | $22.91 | 5,352,024 |
2017-08-31 | $92.66 | $93.45 | $92.59 | $93.27 | $22.84 | 5,558,396 |
2017-08-30 | $91.28 | $92.37 | $91.11 | $92.14 | $22.56 | 4,722,452 |
2017-08-29 | $89.97 | $91.50 | $89.86 | $91.26 | $22.34 | 5,012,988 |
2017-08-28 | $91.51 | $91.55 | $90.73 | $91.13 | $22.31 | 3,773,168 |
2017-08-25 | $91.36 | $91.86 | $90.97 | $91.09 | $22.30 | 5,090,516 |
2017-08-24 | $91.43 | $91.55 | $90.49 | $90.70 | $22.21 | 4,534,144 |
2017-08-23 | $90.94 | $91.45 | $90.80 | $91.11 | $22.31 | 3,962,516 |
2017-08-22 | $90.38 | $91.91 | $90.37 | $91.70 | $22.45 | 5,787,904 |
2017-08-21 | $89.67 | $90.11 | $89.11 | $89.91 | $22.01 | 5,053,288 |
2017-08-18 | $89.90 | $90.81 | $89.38 | $89.76 | $21.98 | 8,500,940 |
2017-08-17 | $92.44 | $92.70 | $90.07 | $90.07 | $22.05 | 10,861,220 |
2017-08-16 | $93.07 | $93.43 | $92.61 | $92.95 | $22.76 | 6,292,752 |
2017-08-15 | $93.00 | $93.00 | $92.38 | $92.66 | $22.69 | 4,795,604 |
2017-08-14 | $91.98 | $92.86 | $91.96 | $92.68 | $22.69 | 6,505,168 |
2017-08-11 | $90.80 | $91.38 | $90.61 | $90.85 | $22.24 | 7,151,128 |
2017-08-10 | $92.55 | $92.63 | $90.59 | $90.67 | $22.20 | 10,426,264 |
2017-08-09 | $92.65 | $93.31 | $92.37 | $93.22 | $22.82 | 5,004,128 |
2017-08-08 | $93.46 | $94.54 | $92.96 | $93.33 | $22.85 | 5,047,380 |
2017-08-07 | $93.46 | $93.76 | $93.38 | $93.73 | $22.95 | 3,010,508 |
2017-08-04 | $93.51 | $93.70 | $93.10 | $93.42 | $22.87 | 3,658,600 |
2017-08-03 | $93.34 | $93.35 | $92.86 | $93.13 | $22.80 | 3,450,192 |
2017-08-02 | $93.49 | $93.58 | $92.65 | $93.42 | $22.87 | 6,050,308 |
2017-08-01 | $93.47 | $93.51 | $93.00 | $93.33 | $22.85 | 3,986,216 |
2017-07-31 | $93.42 | $93.50 | $92.79 | $92.98 | $22.76 | 4,419,392 |
2017-07-28 | $92.88 | $93.18 | $92.50 | $93.07 | $22.79 | 4,817,384 |
2017-07-27 | $93.89 | $93.91 | $92.19 | $93.33 | $22.85 | 7,984,628 |
2017-07-26 | $93.71 | $93.76 | $93.27 | $93.52 | $22.90 | 2,960,044 |
2017-07-25 | $93.73 | $93.78 | $93.31 | $93.43 | $22.88 | 5,695,888 |
2017-07-24 | $93.04 | $93.16 | $92.64 | $93.03 | $22.78 | 3,832,204 |
2017-07-21 | $92.77 | $93.13 | $92.59 | $93.12 | $22.80 | 5,120,812 |
2017-07-20 | $93.44 | $93.51 | $92.82 | $93.23 | $22.83 | 6,536,064 |
2017-07-19 | $92.50 | $93.20 | $92.48 | $93.18 | $22.81 | 3,806,444 |
2017-07-18 | $91.80 | $92.25 | $91.46 | $92.22 | $22.58 | 4,254,772 |
2017-07-17 | $92.10 | $92.41 | $91.98 | $92.12 | $22.55 | 3,544,552 |
2017-07-14 | $91.31 | $92.46 | $91.22 | $92.09 | $22.55 | 4,334,092 |
2017-07-13 | $91.03 | $91.40 | $90.83 | $91.27 | $22.35 | 4,594,144 |
2017-07-12 | $90.52 | $91.15 | $90.52 | $91.00 | $22.28 | 4,839,812 |
2017-07-11 | $89.64 | $89.93 | $88.67 | $89.63 | $21.94 | 9,048,852 |
2017-07-10 | $89.51 | $90.12 | $89.39 | $89.82 | $21.99 | 3,242,476 |
2017-07-07 | $88.94 | $89.75 | $88.83 | $89.63 | $21.94 | 6,926,264 |
2017-07-06 | $89.48 | $89.58 | $88.34 | $88.52 | $21.67 | 10,521,248 |
2017-07-05 | $90.03 | $90.30 | $89.36 | $90.10 | $22.06 | 5,593,860 |
2017-07-03 | $90.22 | $90.60 | $89.77 | $89.77 | $21.98 | 6,647,104 |
2017-06-30 | $89.75 | $90.12 | $89.30 | $89.45 | $21.90 | 7,415,800 |
2017-06-29 | $90.84 | $90.89 | $88.10 | $89.17 | $21.83 | 13,747,944 |
2017-06-28 | $89.95 | $90.89 | $89.79 | $90.66 | $22.20 | 5,469,576 |
2017-06-27 | $90.41 | $90.67 | $89.14 | $89.17 | $21.83 | 10,858,300 |
2017-06-26 | $91.04 | $91.42 | $90.43 | $90.56 | $22.17 | 7,323,628 |
2017-06-23 | $90.37 | $90.78 | $90.02 | $90.52 | $22.16 | 4,246,344 |
2017-06-22 | $90.39 | $90.79 | $90.15 | $90.27 | $22.10 | 3,392,836 |
2017-06-21 | $90.69 | $90.85 | $89.98 | $90.36 | $22.12 | 6,345,432 |
2017-06-20 | $91.42 | $91.45 | $90.50 | $90.53 | $22.14 | 7,974,004 |
2017-06-19 | $90.96 | $91.80 | $90.88 | $91.71 | $22.43 | 6,242,064 |
2017-06-16 | $90.39 | $90.39 | $89.51 | $90.25 | $22.08 | 5,330,752 |
2017-06-15 | $89.44 | $90.33 | $89.19 | $90.24 | $22.07 | 5,608,216 |
2017-06-14 | $91.05 | $91.08 | $89.89 | $90.63 | $22.17 | 8,910,084 |
2017-06-13 | $90.40 | $90.88 | $90.11 | $90.79 | $22.21 | 4,701,400 |
2017-06-12 | $89.76 | $90.00 | $89.21 | $89.94 | $22.00 | 6,513,188 |
2017-06-09 | $90.50 | $91.17 | $88.91 | $90.00 | $22.02 | 10,050,936 |
2017-06-08 | $90.26 | $90.68 | $89.84 | $90.29 | $22.09 | 6,113,200 |
2017-06-07 | $90.17 | $90.37 | $89.58 | $90.18 | $22.06 | 6,444,628 |
2017-06-06 | $89.96 | $90.42 | $89.80 | $89.93 | $22.00 | 4,533,832 |
2017-06-05 | $90.47 | $90.68 | $90.29 | $90.46 | $22.13 | 4,130,108 |
2017-06-02 | $90.05 | $90.72 | $89.79 | $90.53 | $22.14 | 5,176,172 |
2017-06-01 | $88.97 | $89.98 | $88.75 | $89.94 | $22.00 | 6,402,736 |
2017-05-31 | $88.91 | $88.93 | $88.00 | $88.61 | $21.68 | 7,230,588 |
2017-05-30 | $88.51 | $88.86 | $88.40 | $88.65 | $21.69 | 2,987,704 |
2017-05-26 | $88.71 | $88.95 | $88.63 | $88.82 | $21.73 | 2,342,144 |
2017-05-25 | $88.43 | $89.08 | $88.30 | $88.78 | $21.72 | 6,052,048 |
2017-05-24 | $87.81 | $88.10 | $87.53 | $87.99 | $21.52 | 5,165,696 |
2017-05-23 | $87.53 | $87.75 | $87.24 | $87.60 | $21.43 | 5,171,956 |
2017-05-22 | $86.75 | $87.37 | $86.72 | $87.22 | $21.34 | 4,531,552 |
2017-05-19 | $85.68 | $86.92 | $85.64 | $86.37 | $21.13 | 8,739,640 |
2017-05-18 | $84.52 | $85.97 | $84.32 | $85.24 | $20.85 | 10,491,556 |
2017-05-17 | $86.27 | $86.65 | $84.54 | $84.64 | $20.70 | 15,024,188 |
2017-05-16 | $88.13 | $88.16 | $87.40 | $87.72 | $21.46 | 4,695,020 |
2017-05-15 | $87.27 | $87.98 | $87.27 | $87.82 | $21.48 | 4,941,972 |
2017-05-12 | $87.02 | $87.11 | $86.72 | $87.00 | $21.28 | 6,085,916 |
2017-05-11 | $87.19 | $87.36 | $86.31 | $87.24 | $21.34 | 6,549,412 |
2017-05-10 | $87.25 | $87.60 | $87.08 | $87.57 | $21.42 | 4,464,724 |
2017-05-09 | $87.65 | $87.83 | $87.01 | $87.30 | $21.35 | 4,075,460 |
2017-05-08 | $87.54 | $87.65 | $87.12 | $87.48 | $21.40 | 4,120,452 |
2017-05-05 | $87.10 | $87.54 | $86.77 | $87.54 | $21.41 | 7,801,164 |
2017-05-04 | $86.85 | $86.94 | $86.11 | $86.79 | $21.23 | 7,996,096 |
2017-05-03 | $86.50 | $86.80 | $86.07 | $86.62 | $21.19 | 8,327,904 |
2017-05-02 | $86.91 | $86.99 | $86.51 | $86.83 | $21.24 | 7,564,236 |
2017-05-01 | $86.78 | $87.13 | $86.44 | $86.77 | $21.23 | 7,354,956 |
2017-04-28 | $86.95 | $86.98 | $86.24 | $86.41 | $21.14 | 4,301,416 |
2017-04-27 | $86.87 | $86.98 | $86.28 | $86.72 | $21.21 | 6,311,580 |
2017-04-26 | $86.69 | $87.41 | $86.56 | $86.61 | $21.19 | 9,079,128 |
2017-04-25 | $86.24 | $87.00 | $86.17 | $86.66 | $21.20 | 9,561,848 |
2017-04-24 | $85.73 | $85.88 | $85.32 | $85.68 | $20.96 | 11,304,188 |
2017-04-21 | $84.35 | $84.38 | $83.55 | $83.90 | $20.52 | 8,984,104 |
2017-04-20 | $83.57 | $84.78 | $83.32 | $84.37 | $20.64 | 9,070,628 |
2017-04-19 | $83.85 | $84.15 | $82.90 | $83.08 | $20.32 | 8,078,336 |
2017-04-18 | $83.28 | $83.83 | $82.84 | $83.36 | $20.39 | 8,839,768 |
2017-04-17 | $82.87 | $83.91 | $82.70 | $83.91 | $20.53 | 9,942,440 |
2017-04-13 | $83.25 | $83.86 | $82.48 | $82.51 | $20.18 | 9,281,880 |
2017-04-12 | $84.05 | $84.19 | $83.35 | $83.58 | $20.44 | 11,768,972 |
2017-04-11 | $84.17 | $84.36 | $83.06 | $84.28 | $20.62 | 12,364,496 |
2017-04-10 | $84.51 | $85.14 | $84.07 | $84.47 | $20.66 | 8,795,744 |
2017-04-07 | $84.36 | $84.97 | $84.00 | $84.37 | $20.64 | 7,814,128 |
2017-04-06 | $84.26 | $85.01 | $83.86 | $84.52 | $20.67 | 11,021,448 |
2017-04-05 | $85.16 | $85.99 | $83.96 | $84.13 | $20.58 | 16,567,228 |
2017-04-04 | $84.27 | $84.69 | $83.97 | $84.67 | $20.71 | 8,494,424 |
2017-04-03 | $84.88 | $85.03 | $83.51 | $84.53 | $20.68 | 9,965,212 |
2017-03-31 | $84.91 | $85.38 | $84.78 | $84.84 | $20.75 | 5,753,784 |
2017-03-30 | $84.67 | $85.40 | $84.50 | $85.18 | $20.84 | 6,533,356 |
2017-03-29 | $84.28 | $84.88 | $84.11 | $84.72 | $20.72 | 4,746,616 |
2017-03-28 | $83.16 | $84.89 | $83.01 | $84.51 | $20.67 | 8,151,868 |
2017-03-27 | $82.12 | $83.55 | $81.92 | $83.32 | $20.38 | 10,124,972 |
2017-03-24 | $83.93 | $84.36 | $82.89 | $83.54 | $20.44 | 11,586,284 |
2017-03-23 | $83.66 | $84.57 | $83.33 | $83.64 | $20.46 | 9,108,772 |
2017-03-22 | $83.47 | $84.05 | $82.95 | $83.84 | $20.51 | 10,485,332 |
2017-03-21 | $86.24 | $86.34 | $83.43 | $83.53 | $20.41 | 21,588,124 |
2017-03-20 | $85.91 | $86.15 | $85.42 | $85.72 | $20.95 | 5,741,748 |
2017-03-17 | $86.48 | $86.60 | $85.94 | $85.94 | $21.00 | 4,239,808 |
2017-03-16 | $86.72 | $86.77 | $85.97 | $86.27 | $21.08 | 12,195,280 |
2017-03-15 | $85.60 | $86.94 | $85.40 | $86.56 | $21.15 | 10,462,920 |
2017-03-14 | $85.30 | $85.36 | $84.60 | $85.16 | $20.81 | 11,340,808 |
2017-03-13 | $85.65 | $85.81 | $85.38 | $85.78 | $20.96 | 5,022,348 |
2017-03-10 | $85.91 | $85.95 | $84.92 | $85.65 | $20.93 | 8,634,668 |
2017-03-09 | $84.98 | $85.38 | $84.31 | $85.12 | $20.80 | 8,321,764 |
2017-03-08 | $85.48 | $85.68 | $84.79 | $84.90 | $20.75 | 8,930,540 |
2017-03-07 | $85.49 | $85.79 | $85.06 | $85.28 | $20.84 | 15,584,908 |
2017-03-06 | $85.59 | $86.03 | $85.24 | $85.75 | $20.95 | 11,268,076 |
2017-03-03 | $86.10 | $86.41 | $85.78 | $86.28 | $21.08 | 6,471,120 |
2017-03-02 | $87.11 | $87.11 | $86.13 | $86.23 | $21.07 | 9,806,600 |
2017-03-01 | $86.28 | $87.64 | $86.26 | $87.20 | $21.31 | 10,327,492 |
2017-02-28 | $85.07 | $85.25 | $84.59 | $84.95 | $20.76 | 14,158,056 |
2017-02-27 | $85.05 | $85.51 | $84.82 | $85.40 | $20.87 | 10,504,048 |
2017-02-24 | $84.16 | $85.13 | $84.15 | $85.09 | $20.79 | 12,135,620 |
2017-02-23 | $85.22 | $85.23 | $84.27 | $84.94 | $20.76 | 9,289,548 |
2017-02-22 | $84.58 | $84.97 | $84.47 | $84.79 | $20.72 | 6,240,888 |
2017-02-21 | $84.25 | $85.08 | $84.25 | $84.90 | $20.75 | 7,955,376 |
2017-02-17 | $83.15 | $83.93 | $83.12 | $83.89 | $20.50 | 11,321,700 |
2017-02-16 | $83.86 | $84.00 | $83.09 | $83.72 | $20.46 | 11,721,908 |
2017-02-15 | $82.81 | $83.99 | $82.77 | $83.82 | $20.48 | 7,923,028 |
2017-02-14 | $82.16 | $83.00 | $81.90 | $83.00 | $20.28 | 10,591,236 |
2017-02-13 | $81.84 | $82.54 | $81.83 | $82.30 | $20.11 | 7,454,940 |
2017-02-10 | $81.11 | $81.62 | $81.02 | $81.39 | $19.89 | 7,203,724 |
2017-02-09 | $80.07 | $81.05 | $80.07 | $80.76 | $19.73 | 9,096,948 |
2017-02-08 | $79.43 | $79.96 | $79.23 | $79.91 | $19.53 | 8,630,784 |
2017-02-07 | $79.97 | $80.16 | $79.52 | $79.70 | $19.48 | 9,301,104 |
2017-02-06 | $79.62 | $79.94 | $79.40 | $79.67 | $19.47 | 15,513,092 |
2017-02-03 | $79.56 | $80.10 | $79.35 | $79.95 | $19.54 | 10,079,368 |
2017-02-02 | $78.48 | $79.10 | $78.23 | $78.84 | $19.26 | 10,278,616 |
2017-02-01 | $79.20 | $79.45 | $78.32 | $78.80 | $19.26 | 18,312,704 |
2017-01-31 | $78.33 | $78.78 | $77.89 | $78.78 | $19.25 | 16,188,908 |
2017-01-30 | $79.18 | $79.21 | $77.96 | $78.82 | $19.26 | 24,966,328 |
2017-01-27 | $80.04 | $80.16 | $79.58 | $79.78 | $19.49 | 12,777,468 |
2017-01-26 | $80.04 | $80.25 | $79.78 | $79.99 | $19.55 | 9,054,456 |
2017-01-25 | $79.56 | $80.16 | $79.43 | $80.08 | $19.57 | 8,059,608 |
2017-01-24 | $77.97 | $79.13 | $77.89 | $78.74 | $19.24 | 10,656,512 |
2017-01-23 | $77.92 | $78.24 | $77.22 | $77.82 | $19.02 | 11,886,580 |
2017-01-20 | $78.19 | $78.62 | $77.75 | $78.16 | $19.10 | 22,771,480 |
2017-01-19 | $78.30 | $78.43 | $77.32 | $77.70 | $18.99 | 6,761,144 |
2017-01-18 | $78.11 | $78.27 | $77.66 | $78.24 | $19.12 | 13,995,516 |
2017-01-17 | $77.94 | $78.27 | $77.59 | $77.91 | $19.04 | 11,385,768 |
2017-01-13 | $78.24 | $78.70 | $78.21 | $78.47 | $19.17 | 8,618,892 |
2017-01-12 | $78.09 | $78.25 | $77.02 | $78.14 | $19.09 | 18,867,492 |
2017-01-11 | $77.98 | $78.50 | $77.48 | $78.50 | $19.18 | 12,883,928 |
2017-01-10 | $78.09 | $78.75 | $77.76 | $78.07 | $19.08 | 8,542,716 |
2017-01-09 | $78.38 | $78.51 | $78.05 | $78.08 | $19.08 | 10,088,460 |
2017-01-06 | $78.14 | $78.96 | $77.71 | $78.60 | $19.21 | 11,007,492 |
2017-01-05 | $77.97 | $78.18 | $77.43 | $78.03 | $19.07 | 9,713,912 |
2017-01-04 | $77.53 | $78.29 | $77.51 | $78.17 | $19.10 | 9,588,656 |
2017-01-03 | $77.13 | $77.66 | $76.35 | $77.26 | $18.88 | 12,265,424 |
2016-12-30 | $76.96 | $76.99 | $75.58 | $76.14 | $18.61 | 9,928,720 |
2016-12-29 | $76.79 | $77.05 | $76.34 | $76.70 | $18.74 | 6,158,820 |
2016-12-28 | $78.20 | $78.20 | $76.65 | $76.78 | $18.76 | 12,590,400 |
2016-12-27 | $77.85 | $78.33 | $77.82 | $78.02 | $19.06 | 11,517,184 |
2016-12-23 | $77.45 | $77.65 | $77.31 | $77.65 | $18.97 | 4,125,220 |
2016-12-22 | $77.58 | $77.67 | $77.12 | $77.46 | $18.93 | 11,466,168 |
2016-12-21 | $78.05 | $78.17 | $77.71 | $77.74 | $19.00 | 9,357,096 |
2016-12-20 | $78.11 | $78.36 | $77.89 | $78.18 | $19.08 | 9,235,048 |
2016-12-19 | $77.47 | $77.98 | $77.33 | $77.59 | $18.94 | 8,745,540 |
2016-12-16 | $77.98 | $78.02 | $77.06 | $77.34 | $18.88 | 9,680,572 |
2016-12-15 | $77.17 | $78.29 | $77.07 | $77.57 | $18.93 | 12,210,860 |
2016-12-14 | $78.03 | $78.60 | $76.64 | $77.01 | $18.80 | 31,443,176 |
2016-12-13 | $77.73 | $78.67 | $77.73 | $78.28 | $19.10 | 12,930,604 |
2016-12-12 | $77.35 | $77.74 | $76.93 | $77.24 | $18.85 | 9,699,640 |
2016-12-09 | $76.68 | $77.44 | $76.67 | $77.41 | $18.89 | 9,303,276 |
2016-12-08 | $76.13 | $76.90 | $75.92 | $76.54 | $18.68 | 15,084,288 |
2016-12-07 | $74.06 | $76.20 | $73.99 | $76.10 | $18.57 | 16,385,624 |
2016-12-06 | $73.90 | $74.23 | $73.52 | $74.21 | $18.11 | 10,544,044 |
2016-12-05 | $73.50 | $74.01 | $73.37 | $73.73 | $17.99 | 9,139,544 |
2016-12-02 | $72.86 | $73.24 | $72.59 | $72.87 | $17.78 | 8,505,376 |
2016-12-01 | $73.57 | $73.57 | $72.53 | $72.75 | $17.76 | 19,780,384 |
2016-11-30 | $74.20 | $74.32 | $73.30 | $73.30 | $17.89 | 12,554,660 |
2016-11-29 | $73.46 | $74.06 | $73.21 | $73.73 | $17.99 | 9,179,120 |
2016-11-28 | $73.88 | $74.11 | $73.35 | $73.49 | $17.94 | 13,307,752 |
2016-11-25 | $73.87 | $74.14 | $73.79 | $74.13 | $18.09 | 3,379,600 |
2016-11-23 | $73.11 | $73.63 | $72.95 | $73.59 | $17.96 | 10,362,676 |
2016-11-22 | $73.48 | $73.65 | $72.94 | $73.51 | $17.94 | 7,617,492 |
2016-11-21 | $72.58 | $73.24 | $72.47 | $73.19 | $17.86 | 8,944,608 |
2016-11-18 | $72.54 | $72.65 | $72.00 | $72.17 | $17.61 | 6,437,816 |
2016-11-17 | $71.85 | $72.51 | $71.79 | $72.49 | $17.69 | 10,740,148 |
2016-11-16 | $71.54 | $71.91 | $71.45 | $71.75 | $17.51 | 5,996,412 |
2016-11-15 | $71.21 | $72.00 | $71.06 | $72.00 | $17.57 | 9,583,048 |
2016-11-14 | $71.21 | $71.35 | $70.34 | $70.92 | $17.31 | 14,474,180 |
2016-11-11 | $70.58 | $70.98 | $70.09 | $70.80 | $17.28 | 19,586,232 |
2016-11-10 | $71.40 | $72.05 | $70.02 | $71.12 | $17.36 | 31,756,576 |
2016-11-09 | $68.14 | $71.24 | $68.01 | $70.81 | $17.28 | 33,251,932 |
2016-11-08 | $68.40 | $69.74 | $68.20 | $69.26 | $16.90 | 14,357,804 |
2016-11-07 | $67.62 | $68.73 | $67.54 | $68.64 | $16.75 | 17,092,432 |
2016-11-04 | $66.02 | $66.66 | $65.72 | $65.78 | $16.05 | 11,272,884 |
2016-11-03 | $66.71 | $66.88 | $65.76 | $65.96 | $16.10 | 10,428,860 |
2016-11-02 | $67.15 | $67.44 | $66.26 | $66.57 | $16.25 | 15,115,276 |
2016-11-01 | $68.63 | $68.65 | $66.49 | $67.42 | $16.45 | 21,575,916 |
2016-10-31 | $68.64 | $68.79 | $68.26 | $68.36 | $16.68 | 9,178,652 |
2016-10-28 | $68.78 | $69.28 | $67.86 | $68.38 | $16.69 | 20,498,904 |
2016-10-27 | $69.72 | $69.72 | $68.74 | $68.81 | $16.79 | 12,132,296 |
2016-10-26 | $68.82 | $69.61 | $68.65 | $69.15 | $16.88 | 8,322,644 |
2016-10-25 | $69.79 | $69.97 | $69.33 | $69.45 | $16.95 | 8,854,172 |
2016-10-24 | $69.97 | $70.19 | $69.65 | $69.87 | $17.05 | 5,095,616 |
2016-10-21 | $68.69 | $69.40 | $68.55 | $69.30 | $16.91 | 7,433,792 |
2016-10-20 | $69.26 | $69.70 | $68.78 | $69.28 | $16.91 | 11,038,568 |
2016-10-19 | $69.35 | $69.77 | $69.10 | $69.48 | $16.96 | 6,852,244 |
2016-10-18 | $69.47 | $69.55 | $68.89 | $69.14 | $16.87 | 8,573,724 |
2016-10-17 | $68.77 | $68.97 | $68.19 | $68.37 | $16.69 | 9,141,272 |
2016-10-14 | $69.48 | $69.83 | $68.77 | $68.82 | $16.80 | 13,645,432 |
2016-10-13 | $68.21 | $69.12 | $67.58 | $68.75 | $16.78 | 16,814,752 |
2016-10-12 | $69.13 | $69.59 | $68.75 | $69.23 | $16.90 | 9,432,512 |
2016-10-11 | $70.47 | $70.53 | $68.47 | $69.08 | $16.86 | 23,720,684 |
2016-10-10 | $70.80 | $71.16 | $70.70 | $70.80 | $17.28 | 5,418,492 |
2016-10-07 | $70.77 | $70.90 | $69.53 | $70.10 | $17.11 | 21,561,396 |
2016-10-06 | $70.27 | $70.74 | $69.90 | $70.62 | $17.24 | 8,717,988 |
2016-10-05 | $70.35 | $70.80 | $70.30 | $70.50 | $17.21 | 5,433,096 |
2016-10-04 | $70.69 | $70.85 | $69.42 | $69.94 | $17.07 | 14,108,172 |
2016-10-03 | $70.61 | $70.75 | $70.12 | $70.56 | $17.22 | 8,003,320 |
2016-09-30 | $70.49 | $71.47 | $70.35 | $70.97 | $17.32 | 10,277,712 |
2016-09-29 | $71.03 | $71.32 | $69.49 | $69.92 | $17.06 | 17,895,612 |
2016-09-28 | $70.67 | $71.30 | $69.93 | $71.19 | $17.37 | 7,844,640 |
2016-09-27 | $69.52 | $70.56 | $69.23 | $70.49 | $17.20 | 9,188,628 |
2016-09-26 | $70.17 | $70.29 | $69.49 | $69.64 | $17.00 | 9,179,252 |
2016-09-23 | $71.26 | $71.35 | $70.72 | $70.77 | $17.27 | 10,292,048 |
2016-09-22 | $71.44 | $71.79 | $71.27 | $71.57 | $17.47 | 11,518,052 |
2016-09-21 | $69.64 | $70.82 | $69.14 | $70.64 | $17.24 | 13,980,468 |
2016-09-20 | $69.82 | $69.94 | $69.17 | $69.21 | $16.88 | 11,172,344 |
2016-09-19 | $69.67 | $70.14 | $68.95 | $69.19 | $16.87 | 12,084,572 |
2016-09-16 | $69.19 | $69.38 | $68.65 | $69.17 | $16.87 | 12,456,808 |
2016-09-15 | $68.22 | $69.99 | $68.10 | $69.74 | $17.01 | 16,438,864 |
2016-09-14 | $68.46 | $69.34 | $67.93 | $68.31 | $16.66 | 17,529,456 |
2016-09-13 | $69.45 | $69.65 | $67.95 | $68.42 | $16.68 | 38,377,412 |
2016-09-12 | $67.91 | $70.74 | $67.84 | $70.45 | $17.18 | 21,243,624 |
2016-09-09 | $70.94 | $70.94 | $68.46 | $68.46 | $16.69 | 29,171,768 |
2016-09-08 | $72.01 | $72.21 | $71.70 | $71.96 | $17.55 | 7,619,544 |
2016-09-07 | $72.13 | $72.41 | $71.81 | $72.30 | $17.63 | 6,606,508 |
2016-09-06 | $72.09 | $72.32 | $71.52 | $72.29 | $17.63 | 5,616,896 |
2016-09-02 | $71.85 | $72.19 | $71.42 | $71.84 | $17.52 | 9,966,052 |
2016-09-01 | $71.22 | $71.44 | $70.34 | $71.21 | $17.36 | 20,557,648 |
2016-08-31 | $71.39 | $71.45 | $70.61 | $71.23 | $17.37 | 10,069,536 |
2016-08-30 | $71.80 | $72.00 | $71.20 | $71.60 | $17.46 | 4,153,140 |
2016-08-29 | $71.28 | $72.06 | $71.23 | $71.85 | $17.52 | 4,412,316 |
2016-08-26 | $71.59 | $72.37 | $70.50 | $71.17 | $17.35 | 18,860,280 |
2016-08-25 | $71.25 | $71.76 | $71.13 | $71.46 | $17.43 | 6,822,784 |
2016-08-24 | $72.17 | $72.24 | $71.23 | $71.59 | $17.46 | 9,872,188 |
2016-08-23 | $72.46 | $72.71 | $72.25 | $72.25 | $17.62 | 5,253,528 |
2016-08-22 | $71.82 | $72.18 | $71.54 | $72.01 | $17.56 | 6,604,792 |
2016-08-19 | $71.85 | $72.16 | $71.50 | $72.04 | $17.57 | 5,565,568 |
2016-08-18 | $71.88 | $72.25 | $71.81 | $72.23 | $17.61 | 4,747,764 |
2016-08-17 | $71.67 | $72.01 | $71.02 | $71.89 | $17.53 | 9,154,928 |
2016-08-16 | $72.05 | $72.12 | $71.65 | $71.67 | $17.48 | 7,855,176 |
2016-08-15 | $72.26 | $72.66 | $72.25 | $72.39 | $17.65 | 3,916,960 |
2016-08-12 | $71.85 | $72.15 | $71.68 | $71.98 | $17.55 | 6,321,408 |
2016-08-11 | $71.85 | $72.30 | $71.66 | $72.10 | $17.58 | 4,938,816 |
2016-08-10 | $71.91 | $71.95 | $71.18 | $71.48 | $17.43 | 10,744,552 |
2016-08-09 | $71.79 | $72.19 | $71.56 | $71.79 | $17.51 | 4,683,320 |
2016-08-08 | $71.98 | $72.04 | $71.53 | $71.75 | $17.50 | 3,570,752 |
2016-08-05 | $71.21 | $71.84 | $71.11 | $71.78 | $17.50 | 5,444,676 |
2016-08-04 | $70.59 | $70.90 | $70.30 | $70.65 | $17.23 | 3,952,932 |
2016-08-03 | $70.03 | $70.56 | $69.84 | $70.56 | $17.21 | 5,710,516 |
2016-08-02 | $70.83 | $70.95 | $69.48 | $70.14 | $17.10 | 9,275,412 |
2016-08-01 | $71.19 | $71.48 | $70.68 | $71.02 | $17.32 | 5,880,696 |
2016-07-29 | $70.73 | $71.42 | $70.52 | $71.16 | $17.35 | 7,062,448 |
2016-07-28 | $70.62 | $71.15 | $70.27 | $70.91 | $17.29 | 5,339,812 |
2016-07-27 | $71.23 | $71.26 | $70.18 | $70.76 | $17.25 | 10,618,764 |
2016-07-26 | $70.80 | $71.19 | $70.28 | $70.91 | $17.29 | 8,366,712 |
2016-07-25 | $71.08 | $71.13 | $70.42 | $70.90 | $17.29 | 6,138,628 |
2016-07-22 | $70.70 | $71.29 | $70.51 | $71.28 | $17.38 | 7,750,668 |
2016-07-21 | $71.07 | $71.23 | $70.28 | $70.59 | $17.21 | 7,026,584 |
2016-07-20 | $70.93 | $71.33 | $70.60 | $71.17 | $17.35 | 7,487,396 |
2016-07-19 | $70.40 | $70.59 | $70.22 | $70.56 | $17.21 | 6,478,868 |
2016-07-18 | $70.44 | $70.85 | $70.24 | $70.73 | $17.25 | 6,920,536 |
2016-07-15 | $70.96 | $70.97 | $70.00 | $70.36 | $17.16 | 11,159,568 |
2016-07-14 | $70.72 | $70.89 | $70.23 | $70.51 | $17.19 | 18,258,540 |
2016-07-13 | $70.09 | $70.10 | $69.38 | $69.74 | $17.01 | 9,048,480 |
2016-07-12 | $69.50 | $70.00 | $69.33 | $69.78 | $17.02 | 9,609,392 |
2016-07-11 | $68.68 | $69.20 | $68.50 | $68.80 | $16.78 | 12,192,760 |
2016-07-08 | $67.28 | $68.47 | $67.12 | $68.29 | $16.65 | 16,052,376 |
2016-07-07 | $66.56 | $67.03 | $65.78 | $66.30 | $16.17 | 19,231,112 |
2016-07-06 | $65.25 | $66.50 | $64.78 | $66.41 | $16.19 | 17,408,240 |
2016-07-05 | $66.00 | $66.04 | $65.19 | $65.63 | $16.00 | 15,404,636 |
2016-07-01 | $66.24 | $66.95 | $66.22 | $66.57 | $16.23 | 11,419,764 |
2016-06-30 | $64.90 | $66.35 | $64.49 | $66.26 | $16.16 | 15,898,824 |
2016-06-29 | $63.42 | $64.71 | $63.38 | $64.57 | $15.75 | 20,194,088 |
2016-06-28 | $61.42 | $62.43 | $61.18 | $62.39 | $15.21 | 22,504,668 |
2016-06-27 | $61.53 | $61.53 | $59.70 | $60.23 | $14.69 | 37,904,116 |
2016-06-24 | $62.72 | $64.86 | $62.21 | $62.56 | $15.26 | 44,197,564 |
2016-06-23 | $66.68 | $67.36 | $66.38 | $67.32 | $16.42 | 9,836,256 |
2016-06-22 | $66.01 | $66.53 | $65.54 | $65.64 | $16.01 | 8,500,992 |
2016-06-21 | $65.87 | $66.25 | $65.55 | $65.95 | $16.06 | 15,085,020 |
2016-06-20 | $66.20 | $66.68 | $65.52 | $65.57 | $15.97 | 18,220,308 |
2016-06-17 | $65.18 | $65.19 | $64.28 | $64.75 | $15.77 | 12,655,392 |
2016-06-16 | $64.22 | $65.36 | $63.49 | $65.27 | $15.90 | 16,079,796 |
2016-06-15 | $65.33 | $65.78 | $64.71 | $64.86 | $15.80 | 11,614,228 |
2016-06-14 | $65.02 | $65.47 | $64.32 | $65.07 | $15.85 | 16,557,928 |
2016-06-13 | $65.90 | $66.52 | $65.24 | $65.32 | $15.91 | 9,172,040 |
2016-06-10 | $66.60 | $66.83 | $65.92 | $66.36 | $16.16 | 14,532,544 |
2016-06-09 | $67.25 | $67.71 | $67.05 | $67.61 | $16.46 | 8,019,228 |
2016-06-08 | $67.48 | $67.90 | $67.40 | $67.79 | $16.51 | 5,277,852 |
2016-06-07 | $67.28 | $67.79 | $67.25 | $67.36 | $16.40 | 4,963,960 |
2016-06-06 | $66.78 | $67.42 | $66.64 | $67.19 | $16.36 | 7,648,140 |
2016-06-03 | $66.48 | $66.75 | $65.58 | $66.48 | $16.19 | 12,044,404 |
2016-06-02 | $66.20 | $66.90 | $65.84 | $66.90 | $16.29 | 8,016,800 |
2016-06-01 | $65.75 | $66.62 | $65.62 | $66.51 | $16.20 | 5,391,548 |
2016-05-31 | $66.67 | $66.77 | $65.80 | $66.24 | $16.13 | 8,991,396 |
2016-05-27 | $66.04 | $66.46 | $66.01 | $66.43 | $16.18 | 7,623,264 |
2016-05-26 | $66.01 | $66.15 | $65.68 | $65.89 | $16.05 | 4,355,136 |
2016-05-25 | $65.49 | $66.18 | $65.48 | $65.82 | $16.03 | 12,242,812 |
2016-05-24 | $63.98 | $65.23 | $63.95 | $64.97 | $15.82 | 6,064,488 |
2016-05-23 | $63.55 | $63.75 | $63.22 | $63.34 | $15.43 | 3,800,056 |
2016-05-20 | $63.20 | $63.92 | $63.16 | $63.50 | $15.46 | 8,995,988 |
2016-05-19 | $62.64 | $62.95 | $61.86 | $62.78 | $15.29 | 13,596,852 |
2016-05-18 | $62.89 | $64.04 | $62.40 | $63.22 | $15.40 | 15,099,108 |
2016-05-17 | $64.14 | $64.35 | $62.78 | $63.20 | $15.39 | 10,025,424 |
2016-05-16 | $63.26 | $64.71 | $63.20 | $64.35 | $15.67 | 7,306,976 |
2016-05-13 | $64.00 | $64.42 | $62.89 | $63.13 | $15.37 | 10,442,984 |
2016-05-12 | $64.70 | $64.80 | $63.50 | $64.26 | $15.65 | 10,858,804 |
2016-05-11 | $65.08 | $65.36 | $64.22 | $64.22 | $15.64 | 8,297,960 |
2016-05-10 | $64.38 | $65.44 | $64.31 | $65.41 | $15.93 | 6,300,556 |
2016-05-09 | $63.63 | $64.16 | $63.53 | $63.89 | $15.56 | 5,993,388 |
2016-05-06 | $62.74 | $63.79 | $62.62 | $63.74 | $15.52 | 9,971,972 |
2016-05-05 | $63.67 | $63.92 | $62.98 | $63.33 | $15.42 | 9,995,792 |
2016-05-04 | $63.31 | $63.85 | $62.95 | $63.28 | $15.41 | 19,169,436 |
2016-05-03 | $64.23 | $64.43 | $63.50 | $64.03 | $15.59 | 19,957,624 |
2016-05-02 | $64.53 | $65.31 | $64.23 | $65.16 | $15.87 | 13,477,208 |
2016-04-29 | $64.42 | $64.66 | $63.35 | $64.20 | $15.63 | 23,455,928 |
2016-04-28 | $65.52 | $66.32 | $64.56 | $64.92 | $15.81 | 17,129,224 |
2016-04-27 | $65.54 | $66.36 | $65.25 | $66.09 | $16.09 | 13,199,272 |
2016-04-26 | $65.86 | $66.16 | $65.45 | $65.81 | $16.03 | 8,308,620 |
2016-04-25 | $65.37 | $65.59 | $64.93 | $65.57 | $15.97 | 9,531,288 |
2016-04-22 | $65.59 | $66.03 | $65.17 | $65.87 | $16.04 | 10,586,376 |
2016-04-21 | $66.52 | $66.64 | $65.64 | $65.81 | $16.03 | 16,030,208 |
2016-04-20 | $66.49 | $67.07 | $66.11 | $66.54 | $16.20 | 12,158,852 |
2016-04-19 | $66.33 | $66.62 | $65.83 | $66.39 | $16.17 | 13,772,676 |
2016-04-18 | $64.63 | $66.03 | $64.62 | $66.00 | $16.07 | 10,075,796 |
2016-04-15 | $65.21 | $65.33 | $64.88 | $65.07 | $15.85 | 11,191,064 |
2016-04-14 | $65.30 | $65.61 | $65.00 | $65.25 | $15.89 | 10,857,204 |
2016-04-13 | $64.60 | $65.30 | $64.53 | $65.24 | $15.89 | 16,670,100 |
2016-04-12 | $62.91 | $64.16 | $62.60 | $64.00 | $15.59 | 16,090,760 |
2016-04-11 | $63.58 | $64.04 | $62.73 | $62.79 | $15.29 | 15,688,788 |
2016-04-08 | $63.62 | $63.92 | $62.71 | $63.13 | $15.37 | 15,051,700 |
2016-04-07 | $63.50 | $63.75 | $62.23 | $62.74 | $15.28 | 17,005,020 |
2016-04-06 | $62.99 | $64.34 | $62.80 | $64.28 | $15.65 | 14,867,956 |
2016-04-05 | $63.21 | $63.59 | $62.74 | $62.96 | $15.33 | 14,105,964 |
2016-04-04 | $64.60 | $64.73 | $63.99 | $64.23 | $15.64 | 12,256,140 |
2016-04-01 | $63.05 | $64.76 | $62.82 | $64.64 | $15.74 | 11,443,124 |
2016-03-31 | $64.02 | $64.32 | $63.66 | $63.82 | $15.54 | 9,636,272 |
2016-03-30 | $64.27 | $64.61 | $63.82 | $64.11 | $15.61 | 13,278,144 |
2016-03-29 | $62.10 | $63.60 | $61.87 | $63.60 | $15.49 | 13,535,956 |
2016-03-28 | $62.63 | $62.76 | $62.06 | $62.37 | $15.19 | 10,245,144 |
2016-03-24 | $61.61 | $62.34 | $61.47 | $62.32 | $15.18 | 10,345,972 |
2016-03-23 | $62.92 | $63.05 | $62.24 | $62.40 | $15.20 | 12,145,036 |
2016-03-22 | $62.84 | $63.77 | $62.74 | $63.33 | $15.39 | 10,476,916 |
2016-03-21 | $63.04 | $63.58 | $62.89 | $63.41 | $15.41 | 9,124,564 |
2016-03-18 | $63.09 | $63.49 | $62.90 | $63.25 | $15.37 | 12,526,872 |
2016-03-17 | $61.93 | $63.11 | $61.64 | $62.74 | $15.24 | 13,311,204 |
2016-03-16 | $60.89 | $62.25 | $60.89 | $61.99 | $15.06 | 15,223,856 |
2016-03-15 | $60.70 | $61.29 | $60.58 | $61.29 | $14.89 | 10,169,132 |
2016-03-14 | $61.25 | $61.80 | $61.02 | $61.42 | $14.92 | 9,169,920 |
2016-03-11 | $60.70 | $61.65 | $60.66 | $61.63 | $14.97 | 14,494,704 |
2016-03-10 | $60.06 | $60.60 | $58.41 | $59.65 | $14.49 | 24,592,700 |
2016-03-09 | $59.58 | $59.85 | $59.04 | $59.59 | $14.48 | 14,880,464 |
2016-03-08 | $59.58 | $59.94 | $58.90 | $58.99 | $14.33 | 16,885,220 |
2016-03-07 | $59.57 | $60.63 | $59.56 | $60.37 | $14.67 | 12,857,668 |
2016-03-04 | $60.00 | $60.79 | $59.43 | $60.19 | $14.62 | 18,593,132 |
2016-03-03 | $59.28 | $59.87 | $58.87 | $59.83 | $14.54 | 13,573,508 |
2016-03-02 | $58.67 | $59.43 | $58.37 | $59.42 | $14.44 | 21,525,640 |
2016-03-01 | $57.09 | $58.91 | $56.75 | $58.89 | $14.31 | 20,466,512 |
2016-02-29 | $57.14 | $57.78 | $56.12 | $56.12 | $13.64 | 18,379,012 |
2016-02-26 | $58.01 | $58.05 | $57.02 | $57.13 | $13.88 | 25,066,336 |
2016-02-25 | $56.36 | $57.40 | $55.82 | $57.40 | $13.95 | 21,690,688 |
2016-02-24 | $54.56 | $56.21 | $53.79 | $56.06 | $13.62 | 29,267,960 |
2016-02-23 | $56.46 | $56.69 | $55.46 | $55.59 | $13.51 | 13,365,996 |
2016-02-22 | $56.42 | $57.07 | $56.40 | $56.94 | $13.83 | 14,381,916 |
2016-02-19 | $54.86 | $55.47 | $54.48 | $55.35 | $13.45 | 16,587,596 |
2016-02-18 | $56.04 | $56.11 | $55.20 | $55.41 | $13.46 | 12,613,640 |
2016-02-17 | $54.90 | $56.13 | $54.83 | $55.86 | $13.57 | 22,305,436 |
2016-02-16 | $53.64 | $54.12 | $52.93 | $54.07 | $13.14 | 22,258,028 |
2016-02-12 | $51.40 | $52.37 | $50.89 | $52.34 | $12.72 | 22,360,324 |
2016-02-11 | $49.99 | $50.96 | $49.31 | $50.34 | $12.23 | 39,115,276 |
2016-02-10 | $52.24 | $53.31 | $51.54 | $51.60 | $12.54 | 24,646,140 |
2016-02-09 | $50.54 | $52.54 | $50.48 | $51.66 | $12.55 | 30,272,628 |
2016-02-08 | $51.94 | $52.11 | $50.24 | $51.71 | $12.56 | 33,150,408 |
2016-02-05 | $54.93 | $54.93 | $52.73 | $53.19 | $12.92 | 32,058,568 |
2016-02-04 | $54.78 | $55.91 | $54.34 | $55.24 | $13.42 | 20,612,044 |
2016-02-03 | $55.14 | $55.37 | $52.69 | $55.08 | $13.38 | 36,748,168 |
2016-02-02 | $55.45 | $55.48 | $54.08 | $54.40 | $13.22 | 30,408,136 |
2016-02-01 | $55.81 | $57.03 | $55.44 | $56.52 | $13.73 | 17,843,216 |
2016-01-29 | $54.40 | $56.55 | $54.35 | $56.47 | $13.72 | 25,227,000 |
2016-01-28 | $54.38 | $54.50 | $52.78 | $53.93 | $13.10 | 26,264,428 |
2016-01-27 | $54.15 | $55.31 | $52.74 | $53.36 | $12.96 | 28,893,732 |
2016-01-26 | $53.47 | $54.72 | $53.31 | $54.51 | $13.24 | 19,952,092 |
2016-01-25 | $54.40 | $54.54 | $52.96 | $53.14 | $12.91 | 25,011,768 |
2016-01-22 | $54.34 | $54.88 | $53.82 | $54.75 | $13.30 | 26,550,236 |
2016-01-21 | $52.31 | $53.81 | $51.47 | $52.62 | $12.79 | 41,325,768 |
2016-01-20 | $51.63 | $53.07 | $49.39 | $52.08 | $12.65 | 61,366,896 |
2016-01-19 | $54.40 | $54.55 | $52.34 | $53.34 | $12.96 | 37,850,232 |
2016-01-15 | $52.60 | $53.81 | $51.94 | $53.21 | $12.93 | 46,806,588 |
2016-01-14 | $54.34 | $56.42 | $53.22 | $55.62 | $13.51 | 32,857,872 |
2016-01-13 | $57.23 | $57.41 | $53.62 | $53.86 | $13.09 | 38,025,220 |
2016-01-12 | $56.87 | $57.23 | $55.26 | $56.64 | $13.76 | 29,337,092 |
2016-01-11 | $56.37 | $56.57 | $54.49 | $55.77 | $13.55 | 33,865,468 |
2016-01-08 | $57.74 | $58.00 | $55.51 | $55.74 | $13.54 | 31,803,564 |
2016-01-07 | $57.68 | $58.99 | $56.70 | $56.96 | $13.84 | 36,348,840 |
2016-01-06 | $59.56 | $60.59 | $59.11 | $59.81 | $14.53 | 23,505,132 |
2016-01-05 | $61.45 | $62.00 | $60.59 | $61.46 | $14.93 | 19,840,220 |
2016-01-04 | $60.81 | $61.19 | $59.69 | $61.19 | $14.87 | 29,436,168 |
2015-12-31 | $63.73 | $64.20 | $62.96 | $63.00 | $15.31 | 18,827,044 |
2015-12-30 | $64.94 | $65.03 | $64.13 | $64.27 | $15.62 | 6,654,624 |
2015-12-29 | $64.63 | $65.39 | $64.59 | $65.14 | $15.83 | 10,174,920 |
2015-12-28 | $63.56 | $63.83 | $63.03 | $63.82 | $15.51 | 8,637,116 |
2015-12-24 | $64.09 | $64.51 | $63.95 | $64.02 | $15.56 | 4,132,776 |
2015-12-23 | $63.52 | $64.35 | $63.44 | $64.28 | $15.62 | 13,196,748 |
2015-12-22 | $62.30 | $62.99 | $61.58 | $62.75 | $15.25 | 15,219,016 |
2015-12-21 | $61.74 | $61.98 | $60.91 | $61.82 | $14.97 | 17,122,960 |
2015-12-18 | $62.58 | $62.65 | $60.79 | $60.79 | $14.72 | 22,731,176 |
2015-12-17 | $65.34 | $65.38 | $63.11 | $63.18 | $15.30 | 16,219,996 |
2015-12-16 | $64.06 | $65.33 | $63.11 | $65.08 | $15.76 | 21,728,692 |
2015-12-15 | $63.05 | $63.91 | $62.95 | $63.28 | $15.33 | 17,080,564 |
2015-12-14 | $61.47 | $62.00 | $60.16 | $61.96 | $15.01 | 29,144,152 |
2015-12-11 | $62.27 | $62.73 | $61.10 | $61.27 | $14.84 | 27,444,820 |
2015-12-10 | $63.57 | $64.78 | $63.36 | $63.81 | $15.46 | 14,398,608 |
2015-12-09 | $64.03 | $65.58 | $62.77 | $63.48 | $15.38 | 23,405,572 |
2015-12-08 | $64.18 | $65.19 | $63.77 | $64.50 | $15.62 | 14,096,576 |
2015-12-07 | $65.95 | $65.95 | $64.66 | $65.36 | $15.83 | 11,373,184 |
2015-12-04 | $64.02 | $66.42 | $63.91 | $66.17 | $16.03 | 19,138,228 |
2015-12-03 | $65.76 | $65.94 | $63.17 | $63.68 | $15.42 | 19,014,268 |
2015-12-02 | $66.89 | $67.12 | $65.37 | $65.55 | $15.88 | 12,694,980 |
2015-12-01 | $66.14 | $67.03 | $65.94 | $66.93 | $16.21 | 13,411,604 |
2015-11-30 | $66.33 | $66.44 | $65.60 | $65.69 | $15.91 | 13,888,744 |
2015-11-27 | $66.15 | $66.36 | $65.79 | $66.21 | $16.04 | 3,936,784 |
2015-11-25 | $66.22 | $66.35 | $65.90 | $66.10 | $16.01 | 6,141,152 |
2015-11-24 | $65.19 | $66.41 | $64.89 | $66.09 | $16.01 | 12,665,784 |
2015-11-23 | $66.10 | $66.51 | $65.58 | $65.94 | $15.97 | 8,585,272 |
2015-11-20 | $66.18 | $66.59 | $65.80 | $66.08 | $16.01 | 9,570,224 |
2015-11-19 | $65.61 | $65.92 | $65.40 | $65.60 | $15.89 | 8,337,996 |
2015-11-18 | $64.05 | $65.82 | $64.02 | $65.72 | $15.92 | 16,428,628 |
2015-11-17 | $64.04 | $64.67 | $63.34 | $63.64 | $15.42 | 22,384,652 |
2015-11-16 | $61.78 | $63.82 | $61.69 | $63.78 | $15.45 | 16,783,592 |
2015-11-13 | $63.03 | $63.23 | $61.85 | $61.91 | $15.00 | 21,756,576 |
2015-11-12 | $64.40 | $64.74 | $63.34 | $63.35 | $15.34 | 17,410,560 |
2015-11-11 | $65.90 | $65.92 | $65.13 | $65.16 | $15.78 | 10,103,992 |
2015-11-10 | $65.05 | $65.71 | $64.83 | $65.62 | $15.89 | 9,196,752 |
2015-11-09 | $66.18 | $66.27 | $64.67 | $65.40 | $15.84 | 15,287,728 |
2015-11-06 | $66.44 | $66.83 | $65.64 | $66.64 | $16.14 | 13,103,412 |
2015-11-05 | $66.91 | $67.25 | $66.04 | $66.69 | $16.15 | 10,693,212 |
2015-11-04 | $67.49 | $67.55 | $66.46 | $66.84 | $16.19 | 11,308,652 |
2015-11-03 | $66.63 | $67.68 | $66.45 | $67.22 | $16.28 | 8,953,904 |
2015-11-02 | $65.54 | $67.02 | $65.48 | $66.82 | $16.19 | 10,540,300 |
2015-10-30 | $66.06 | $66.27 | $65.19 | $65.30 | $15.82 | 11,045,376 |
2015-10-29 | $65.61 | $66.17 | $65.51 | $65.91 | $15.96 | 10,242,184 |
2015-10-28 | $64.76 | $65.98 | $64.26 | $65.96 | $15.98 | 16,252,572 |
2015-10-27 | $64.31 | $64.77 | $64.01 | $64.49 | $15.62 | 10,036,576 |
2015-10-26 | $64.95 | $65.00 | $64.50 | $64.78 | $15.69 | 9,572,164 |
2015-10-23 | $64.91 | $65.36 | $64.34 | $65.10 | $15.77 | 19,416,072 |
2015-10-22 | $62.32 | $63.82 | $62.20 | $63.63 | $15.41 | 20,102,016 |
2015-10-21 | $62.70 | $62.78 | $61.48 | $61.63 | $14.93 | 16,083,024 |
2015-10-20 | $62.22 | $62.83 | $62.04 | $62.35 | $15.10 | 8,851,832 |
2015-10-19 | $62.03 | $62.54 | $61.79 | $62.49 | $15.14 | 9,868,360 |
2015-10-16 | $62.19 | $62.48 | $61.66 | $62.42 | $15.12 | 13,231,748 |
2015-10-15 | $60.58 | $61.92 | $60.30 | $61.92 | $15.00 | 14,442,460 |
2015-10-14 | $60.67 | $61.05 | $59.87 | $60.04 | $14.54 | 14,000,948 |
2015-10-13 | $60.92 | $61.83 | $60.55 | $60.68 | $14.70 | 10,988,640 |
2015-10-12 | $61.41 | $61.59 | $61.08 | $61.43 | $14.88 | 6,719,356 |
2015-10-09 | $61.38 | $61.67 | $60.88 | $61.32 | $14.85 | 11,875,560 |
2015-10-08 | $59.89 | $61.46 | $59.69 | $61.26 | $14.84 | 22,796,860 |
2015-10-07 | $59.85 | $60.42 | $59.02 | $60.17 | $14.57 | 19,838,400 |
2015-10-06 | $59.56 | $59.91 | $58.73 | $59.20 | $14.34 | 17,645,244 |
2015-10-05 | $58.41 | $59.77 | $58.36 | $59.61 | $14.44 | 18,678,832 |
2015-10-02 | $54.52 | $57.58 | $54.17 | $57.58 | $13.95 | 37,382,380 |
2015-10-01 | $55.89 | $56.10 | $54.57 | $55.92 | $13.55 | 26,690,336 |
2015-09-30 | $54.90 | $55.71 | $54.36 | $55.65 | $13.48 | 31,761,508 |
2015-09-29 | $53.70 | $54.54 | $52.95 | $53.61 | $12.99 | 33,124,944 |
2015-09-28 | $55.76 | $55.82 | $53.36 | $53.54 | $12.97 | 37,803,496 |
2015-09-25 | $57.43 | $57.65 | $55.78 | $56.39 | $13.66 | 40,076,560 |
2015-09-24 | $55.98 | $56.75 | $55.06 | $56.47 | $13.68 | 30,178,028 |
2015-09-23 | $57.12 | $57.47 | $56.44 | $56.79 | $13.76 | 15,921,648 |
2015-09-22 | $57.03 | $57.35 | $56.22 | $57.04 | $13.82 | 24,984,288 |
2015-09-21 | $58.54 | $59.26 | $57.80 | $58.51 | $14.17 | 19,964,712 |
2015-09-18 | $58.10 | $59.23 | $57.66 | $57.96 | $14.04 | 33,815,256 |
2015-09-17 | $60.06 | $61.77 | $59.65 | $59.90 | $14.51 | 30,276,688 |
2015-09-16 | $59.35 | $60.31 | $59.13 | $60.20 | $14.58 | 15,064,188 |
2015-09-15 | $58.05 | $59.46 | $57.76 | $59.14 | $14.33 | 13,460,320 |
2015-09-14 | $58.28 | $58.28 | $57.38 | $57.70 | $13.98 | 13,082,140 |
2015-09-11 | $57.33 | $58.15 | $56.85 | $58.12 | $14.08 | 12,365,276 |
2015-09-10 | $56.87 | $58.43 | $56.69 | $57.61 | $13.95 | 21,063,648 |
2015-09-09 | $59.71 | $59.78 | $56.74 | $57.00 | $13.81 | 20,383,000 |
2015-09-08 | $57.73 | $58.67 | $57.27 | $58.63 | $14.20 | 18,347,248 |
2015-09-04 | $55.93 | $56.52 | $55.19 | $55.78 | $13.51 | 25,428,704 |
2015-09-03 | $57.91 | $58.99 | $57.17 | $57.52 | $13.93 | 23,221,204 |
2015-09-02 | $57.02 | $57.45 | $55.71 | $57.43 | $13.91 | 26,827,980 |
2015-09-01 | $56.09 | $57.11 | $54.72 | $55.29 | $13.39 | 40,684,972 |
2015-08-31 | $59.13 | $59.73 | $58.46 | $58.86 | $14.26 | 18,624,652 |
2015-08-28 | $59.33 | $60.16 | $59.02 | $59.79 | $14.48 | 20,747,404 |
2015-08-27 | $58.53 | $59.92 | $57.46 | $59.80 | $14.48 | 33,011,632 |
2015-08-26 | $55.63 | $57.17 | $53.57 | $57.03 | $13.81 | 28,626,696 |
2015-08-25 | $57.74 | $57.74 | $52.84 | $52.93 | $12.82 | 34,803,952 |
ProShares Ultra S&P500 (SSO) News Headlines
Recent ProShares Ultra S&P500 (SSO) News
Similar Companies to ProShares Ultra S&P500 (SSO) 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 | -- | -- | -- |