iShares 0-5 Year TIPS Bond ETF (STIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$102.88 ($-0.62) -0.60%
iShares 0-5 Year TIPS Bond ETF - Daily Information
Click for more stock information on iShares 0-5 Year TIPS Bond ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $103.12 |
Previous Close | $102.88 |
High | $103.13 |
Low | $102.80 |
Adjusted Open | $103.12 |
Previous Adjusted Close | $102.88 |
Adjusted High | $103.13 |
Adjusted Low | $102.80 |
About iShares 0-5 Year TIPS Bond ETF (STIP)
The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Treasury Inflation-Protected Securities (TIPS) 0-5 Years Index (Series-L) (the “Underlying Index”), which measures the performance of the inflation-protected public obligations of the U.S. Treasury, commonly known as “TIPS,” that have a remaining maturity of less than five years. TIPS are securities issued by the U.S. Treasury that are designed to provide inflation protection to investors. TIPS are income-generating instruments whose interest and principal payments are adjusted for inflation—a sustained increase in prices that erodes the purchasing power of money. The inflation adjustment, which is typically applied monthly to the principal of the bond, follows a designated inflation index, the non-seasonally adjusted Consumer Price Index for All Urban Consumers (“CPI”), and TIPS' principal payments are adjusted according to changes in the CPI. A fixed coupon rate is applied to the inflation-adjusted principal so that as inflation rises, both the principal value and the interest payments increase. This can provide investors with a hedge against inflation, as it helps preserve the purchasing power of an investment. Because of this inflation adjustment feature, inflation-protected bonds typically have lower yields than conventional fixed-rate bonds.The Underlying Index includes all TIPS that have less than five years remaining to maturity, are rated investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) and have $300 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and have a notional coupon that is fixed-rate or zero. The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares 0-5 Year TIPS Bond ETF (STIP)
Historical Stock Data for iShares 0-5 Year TIPS Bond ETF (STIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $103.12 | $103.13 | $102.80 | $102.88 | $102.88 | 751,115 |
2025-04-30 | $103.50 | $103.60 | $103.49 | $103.50 | $102.98 | 2,293,391 |
2025-04-29 | $103.42 | $103.49 | $103.40 | $103.42 | $102.90 | 386,767 |
2025-04-28 | $103.29 | $103.42 | $103.28 | $103.42 | $102.90 | 689,948 |
2025-04-25 | $103.19 | $103.23 | $103.14 | $103.22 | $102.70 | 429,894 |
2025-04-24 | $103.02 | $103.15 | $102.99 | $103.13 | $102.61 | 675,262 |
2025-04-23 | $103.02 | $103.08 | $102.78 | $102.88 | $102.36 | 492,179 |
2025-04-22 | $102.81 | $102.91 | $102.75 | $102.88 | $102.36 | 538,923 |
2025-04-21 | $102.87 | $103.00 | $102.72 | $102.73 | $102.21 | 801,718 |
2025-04-17 | $102.67 | $102.88 | $102.67 | $102.84 | $102.32 | 821,504 |
2025-04-16 | $102.52 | $102.61 | $102.48 | $102.57 | $102.05 | 850,015 |
2025-04-15 | $102.50 | $102.60 | $102.43 | $102.45 | $101.93 | 530,911 |
2025-04-14 | $102.53 | $102.57 | $102.42 | $102.50 | $101.98 | 483,663 |
2025-04-11 | $101.99 | $102.32 | $101.67 | $102.29 | $101.77 | 1,359,695 |
2025-04-10 | $102.70 | $102.73 | $102.31 | $102.35 | $101.83 | 1,969,941 |
2025-04-09 | $102.61 | $103.06 | $102.41 | $102.73 | $102.21 | 1,690,647 |
2025-04-08 | $102.76 | $103.01 | $102.72 | $102.81 | $102.29 | 1,954,828 |
2025-04-07 | $103.05 | $103.05 | $102.58 | $102.67 | $102.15 | 2,197,831 |
2025-04-04 | $103.38 | $103.44 | $102.94 | $102.95 | $102.43 | 1,843,430 |
2025-04-03 | $103.30 | $103.40 | $103.24 | $103.27 | $102.75 | 1,787,256 |
2025-04-02 | $102.87 | $102.87 | $102.62 | $102.67 | $102.15 | 464,295 |
2025-04-01 | $102.79 | $102.91 | $102.73 | $102.75 | $102.23 | 704,238 |
2025-03-31 | $103.52 | $103.61 | $103.43 | $103.47 | $102.20 | 1,660,290 |
2025-03-28 | $103.26 | $103.42 | $103.26 | $103.38 | $102.11 | 704,436 |
2025-03-27 | $103.05 | $103.13 | $103.03 | $103.11 | $101.85 | 297,149 |
2025-03-26 | $102.90 | $102.96 | $102.87 | $102.92 | $101.66 | 443,922 |
2025-03-25 | $102.84 | $102.92 | $102.83 | $102.91 | $101.65 | 403,478 |
2025-03-24 | $102.85 | $102.86 | $102.76 | $102.79 | $101.53 | 286,854 |
2025-03-21 | $102.94 | $102.98 | $102.88 | $102.89 | $101.63 | 260,665 |
2025-03-20 | $102.85 | $102.86 | $102.74 | $102.82 | $101.56 | 420,515 |
2025-03-19 | $102.46 | $102.74 | $102.41 | $102.73 | $101.47 | 633,926 |
2025-03-18 | $102.48 | $102.54 | $102.47 | $102.52 | $101.26 | 399,580 |
2025-03-17 | $102.49 | $102.53 | $102.42 | $102.43 | $101.18 | 1,029,998 |
2025-03-14 | $102.58 | $102.59 | $102.44 | $102.46 | $101.20 | 500,923 |
2025-03-13 | $102.53 | $102.64 | $102.51 | $102.59 | $101.33 | 344,333 |
2025-03-12 | $102.64 | $102.66 | $102.53 | $102.57 | $101.31 | 715,416 |
2025-03-11 | $102.69 | $102.77 | $102.56 | $102.61 | $101.35 | 583,189 |
2025-03-10 | $102.60 | $102.68 | $102.55 | $102.64 | $101.38 | 366,740 |
2025-03-07 | $102.59 | $102.60 | $102.34 | $102.41 | $102.41 | 366,863 |
2025-03-06 | $102.37 | $102.44 | $102.26 | $102.41 | $102.41 | 377,675 |
2025-03-05 | $102.63 | $102.66 | $102.39 | $102.41 | $102.41 | 646,061 |
2025-03-04 | $102.81 | $102.90 | $102.63 | $102.66 | $102.66 | 609,810 |
2025-03-03 | $102.47 | $102.70 | $102.45 | $102.70 | $102.70 | 753,838 |
2025-02-28 | $102.56 | $102.72 | $102.52 | $102.72 | $102.61 | 1,031,793 |
2025-02-27 | $102.25 | $102.39 | $102.25 | $102.37 | $102.26 | 988,173 |
2025-02-26 | $102.25 | $102.30 | $102.19 | $102.27 | $102.16 | 470,900 |
2025-02-25 | $102.27 | $102.30 | $102.19 | $102.20 | $102.09 | 800,486 |
2025-02-24 | $101.98 | $102.10 | $101.98 | $102.09 | $101.98 | 593,345 |
2025-02-21 | $101.97 | $102.06 | $101.94 | $102.00 | $101.89 | 954,935 |
2025-02-20 | $101.92 | $101.97 | $101.88 | $101.94 | $101.83 | 741,831 |
2025-02-19 | $101.78 | $101.86 | $101.77 | $101.86 | $101.75 | 541,628 |
2025-02-18 | $101.80 | $101.80 | $101.72 | $101.75 | $101.64 | 1,673,586 |
2025-02-14 | $101.85 | $101.85 | $101.73 | $101.78 | $101.67 | 1,238,724 |
2025-02-13 | $101.64 | $101.71 | $101.63 | $101.66 | $101.55 | 1,156,570 |
2025-02-12 | $101.64 | $101.65 | $101.51 | $101.53 | $101.42 | 631,351 |
2025-02-11 | $101.64 | $101.73 | $101.62 | $101.70 | $101.59 | 475,267 |
2025-02-10 | $101.67 | $101.70 | $101.62 | $101.65 | $101.54 | 538,659 |
2025-02-07 | $101.47 | $101.62 | $101.47 | $101.56 | $101.45 | 372,136 |
2025-02-06 | $101.70 | $101.72 | $101.61 | $101.65 | $101.54 | 651,428 |
2025-02-05 | $101.70 | $101.78 | $101.69 | $101.76 | $101.65 | 704,275 |
2025-02-04 | $101.43 | $101.65 | $101.42 | $101.65 | $101.54 | 573,687 |
2025-02-03 | $101.74 | $101.81 | $101.54 | $101.61 | $101.50 | 687,691 |
2025-01-31 | $101.41 | $101.50 | $101.38 | $101.50 | $101.36 | 2,267,374 |
2025-01-30 | $101.39 | $101.44 | $101.34 | $101.41 | $101.27 | 917,815 |
2025-01-29 | $101.39 | $101.41 | $101.22 | $101.34 | $101.20 | 298,147 |
2025-01-28 | $101.33 | $101.39 | $101.29 | $101.39 | $101.25 | 562,168 |
2025-01-27 | $101.37 | $101.37 | $101.09 | $101.30 | $101.16 | 505,891 |
2025-01-24 | $101.13 | $101.21 | $101.11 | $101.20 | $101.20 | 422,914 |
2025-01-23 | $101.00 | $101.14 | $100.99 | $101.13 | $101.13 | 471,928 |
2025-01-22 | $101.15 | $101.15 | $101.01 | $101.04 | $101.04 | 406,958 |
2025-01-21 | $101.06 | $101.13 | $101.04 | $101.09 | $101.09 | 359,213 |
2025-01-17 | $101.15 | $101.22 | $101.14 | $101.15 | $101.15 | 542,519 |
2025-01-16 | $101.08 | $101.24 | $101.06 | $101.16 | $101.16 | 1,031,335 |
2025-01-15 | $101.03 | $101.09 | $100.94 | $101.08 | $101.08 | 352,981 |
2025-01-14 | $100.77 | $100.82 | $100.73 | $100.78 | $100.78 | 643,336 |
2025-01-13 | $100.72 | $100.73 | $100.66 | $100.72 | $100.72 | 630,248 |
2025-01-10 | $100.70 | $100.76 | $100.61 | $100.63 | $100.63 | 481,669 |
2025-01-08 | $100.69 | $100.77 | $100.69 | $100.75 | $100.75 | 231,503 |
2025-01-07 | $100.64 | $100.66 | $100.56 | $100.61 | $100.61 | 454,502 |
2025-01-06 | $100.60 | $100.65 | $100.56 | $100.62 | $100.62 | 424,091 |
2025-01-03 | $100.68 | $100.70 | $100.58 | $100.59 | $100.59 | 348,230 |
2025-01-02 | $100.67 | $100.72 | $100.63 | $100.66 | $100.66 | 486,315 |
2024-12-31 | $100.60 | $100.66 | $100.55 | $100.60 | $100.60 | 790,511 |
2024-12-30 | $100.50 | $100.56 | $100.49 | $100.53 | $100.53 | 683,398 |
2024-12-27 | $100.43 | $100.46 | $100.38 | $100.40 | $100.40 | 312,709 |
2024-12-26 | $100.35 | $100.44 | $100.34 | $100.40 | $100.40 | 513,644 |
2024-12-24 | $100.31 | $100.41 | $100.31 | $100.41 | $100.41 | 150,808 |
2024-12-23 | $100.35 | $100.37 | $100.29 | $100.34 | $100.34 | 507,701 |
2024-12-20 | $100.42 | $100.45 | $100.36 | $100.37 | $100.37 | 1,119,484 |
2024-12-19 | $100.37 | $100.41 | $100.13 | $100.24 | $100.24 | 648,012 |
2024-12-18 | $100.65 | $100.71 | $100.29 | $100.29 | $100.29 | 580,645 |
2024-12-17 | $100.77 | $100.83 | $100.76 | $100.78 | $100.60 | 312,705 |
2024-12-16 | $100.88 | $100.91 | $100.81 | $100.81 | $100.63 | 538,649 |
2024-12-13 | $100.97 | $100.98 | $100.86 | $100.87 | $100.69 | 1,325,108 |
2024-12-12 | $101.01 | $101.05 | $100.96 | $100.96 | $100.78 | 367,663 |
2024-12-11 | $101.06 | $101.08 | $101.00 | $101.03 | $100.85 | 2,242,382 |
2024-12-10 | $100.96 | $101.02 | $100.93 | $100.98 | $100.80 | 403,971 |
2024-12-09 | $101.01 | $101.03 | $100.99 | $100.99 | $100.81 | 319,123 |
2024-12-06 | $101.12 | $101.13 | $101.00 | $101.04 | $100.86 | 326,127 |
2024-12-05 | $100.92 | $100.99 | $100.92 | $100.96 | $100.78 | 899,997 |
2024-12-04 | $100.91 | $101.06 | $100.91 | $101.03 | $100.85 | 311,196 |
2024-12-03 | $100.92 | $100.97 | $100.87 | $100.94 | $100.76 | 262,605 |
2024-12-02 | $101.00 | $101.00 | $100.79 | $100.85 | $100.67 | 4,126,422 |
2024-11-29 | $101.07 | $101.10 | $101.03 | $101.08 | $100.70 | 588,706 |
2024-11-27 | $101.00 | $101.01 | $100.94 | $100.97 | $100.59 | 1,047,332 |
2024-11-26 | $100.92 | $100.93 | $100.82 | $100.88 | $100.50 | 314,574 |
2024-11-25 | $100.92 | $100.94 | $100.84 | $100.90 | $100.52 | 363,769 |
2024-11-22 | $100.81 | $100.85 | $100.76 | $100.81 | $100.43 | 548,974 |
2024-11-21 | $100.86 | $100.92 | $100.74 | $100.77 | $100.39 | 496,570 |
2024-11-20 | $100.83 | $100.93 | $100.80 | $100.84 | $100.46 | 627,799 |
2024-11-19 | $100.82 | $100.86 | $100.77 | $100.82 | $100.44 | 346,338 |
2024-11-18 | $100.67 | $100.77 | $100.65 | $100.74 | $100.36 | 422,021 |
2024-11-15 | $100.50 | $100.67 | $100.47 | $100.62 | $100.62 | 363,167 |
2024-11-14 | $100.65 | $100.69 | $100.49 | $100.52 | $100.52 | 352,998 |
2024-11-13 | $100.69 | $100.70 | $100.56 | $100.62 | $100.62 | 1,242,191 |
2024-11-12 | $100.65 | $100.68 | $100.54 | $100.57 | $100.57 | 805,810 |
2024-11-11 | $100.69 | $100.76 | $100.52 | $100.69 | $100.69 | 347,000 |
2024-11-08 | $100.84 | $100.91 | $100.80 | $100.84 | $100.84 | 727,192 |
2024-11-07 | $100.78 | $100.89 | $100.74 | $100.85 | $100.85 | 707,981 |
2024-11-06 | $100.51 | $100.80 | $100.49 | $100.69 | $100.69 | 1,245,574 |
2024-11-05 | $100.49 | $100.52 | $100.39 | $100.49 | $100.49 | 221,818 |
2024-11-04 | $100.65 | $100.67 | $100.48 | $100.52 | $100.52 | 459,532 |
2024-11-01 | $100.75 | $100.76 | $100.45 | $100.52 | $100.52 | 458,131 |
2024-10-31 | $100.68 | $100.74 | $100.59 | $100.73 | $100.62 | 657,462 |
2024-10-30 | $100.76 | $100.84 | $100.68 | $100.72 | $100.61 | 268,149 |
2024-10-29 | $100.58 | $100.72 | $100.55 | $100.72 | $100.61 | 4,182,486 |
2024-10-28 | $100.66 | $100.67 | $100.55 | $100.62 | $100.51 | 533,524 |
2024-10-25 | $100.84 | $100.85 | $100.72 | $100.73 | $100.73 | 225,458 |
2024-10-24 | $100.82 | $100.88 | $100.77 | $100.79 | $100.79 | 285,217 |
2024-10-23 | $100.79 | $100.81 | $100.73 | $100.79 | $100.79 | 328,405 |
2024-10-22 | $100.91 | $100.92 | $100.87 | $100.90 | $100.90 | 628,657 |
2024-10-21 | $101.00 | $101.00 | $100.82 | $100.83 | $100.83 | 367,895 |
2024-10-18 | $101.08 | $101.09 | $101.03 | $101.04 | $101.04 | 165,770 |
2024-10-17 | $100.95 | $100.98 | $100.93 | $100.96 | $100.96 | 398,496 |
2024-10-16 | $101.06 | $101.07 | $101.02 | $101.04 | $101.04 | 483,144 |
2024-10-15 | $101.04 | $101.09 | $100.97 | $101.01 | $101.01 | 307,012 |
2024-10-14 | $100.99 | $101.07 | $100.97 | $101.04 | $101.04 | 170,043 |
2024-10-11 | $101.11 | $101.18 | $101.06 | $101.14 | $101.14 | 380,184 |
2024-10-10 | $100.94 | $101.06 | $100.92 | $101.05 | $101.05 | 359,062 |
2024-10-09 | $100.78 | $100.82 | $100.75 | $100.82 | $100.82 | 414,207 |
2024-10-08 | $100.81 | $100.90 | $100.77 | $100.90 | $100.90 | 853,539 |
2024-10-07 | $100.77 | $100.88 | $100.77 | $100.85 | $100.85 | 428,892 |
2024-10-04 | $101.01 | $101.04 | $100.84 | $100.88 | $100.88 | 329,329 |
2024-10-03 | $101.26 | $101.31 | $101.22 | $101.24 | $101.24 | 826,940 |
2024-10-02 | $101.25 | $101.37 | $101.25 | $101.34 | $101.34 | 371,848 |
2024-10-01 | $101.23 | $101.42 | $101.21 | $101.35 | $101.35 | 560,290 |
2024-09-30 | $101.36 | $101.39 | $101.25 | $101.32 | $101.18 | 306,491 |
2024-09-27 | $101.32 | $101.43 | $101.32 | $101.40 | $101.26 | 572,480 |
2024-09-26 | $101.32 | $101.34 | $101.22 | $101.22 | $101.08 | 350,070 |
2024-09-25 | $101.46 | $101.46 | $101.33 | $101.33 | $101.19 | 283,304 |
2024-09-24 | $101.37 | $101.52 | $101.34 | $101.51 | $101.37 | 242,527 |
2024-09-23 | $101.30 | $101.36 | $101.23 | $101.32 | $101.18 | 425,677 |
2024-09-20 | $101.26 | $101.37 | $101.19 | $101.34 | $101.20 | 331,484 |
2024-09-19 | $101.15 | $101.32 | $101.15 | $101.31 | $101.17 | 455,759 |
2024-09-18 | $101.12 | $101.34 | $101.06 | $101.11 | $100.97 | 248,613 |
2024-09-17 | $101.14 | $101.20 | $101.11 | $101.18 | $101.04 | 243,884 |
2024-09-16 | $101.15 | $101.20 | $101.13 | $101.17 | $101.03 | 259,428 |
2024-09-13 | $101.11 | $101.12 | $101.05 | $101.08 | $100.94 | 318,278 |
2024-09-12 | $100.79 | $100.89 | $100.78 | $100.87 | $100.73 | 1,041,037 |
2024-09-11 | $100.69 | $100.88 | $100.69 | $100.79 | $100.65 | 327,203 |
2024-09-10 | $100.62 | $100.74 | $100.62 | $100.74 | $100.60 | 258,661 |
2024-09-09 | $100.58 | $100.64 | $100.55 | $100.62 | $100.48 | 1,290,317 |
2024-09-06 | $100.56 | $100.66 | $100.48 | $100.55 | $100.41 | 472,207 |
2024-09-05 | $100.48 | $100.52 | $100.39 | $100.43 | $100.29 | 451,119 |
2024-09-04 | $100.34 | $100.44 | $100.32 | $100.41 | $100.41 | 193,119 |
2024-09-03 | $100.37 | $100.39 | $100.29 | $100.32 | $100.32 | 383,041 |
2024-08-30 | $100.42 | $100.43 | $100.34 | $100.37 | $100.31 | 399,470 |
2024-08-29 | $100.43 | $100.47 | $100.41 | $100.44 | $100.38 | 252,018 |
2024-08-28 | $100.49 | $100.50 | $100.44 | $100.46 | $100.40 | 215,790 |
2024-08-27 | $100.40 | $100.49 | $100.39 | $100.46 | $100.40 | 180,999 |
2024-08-26 | $100.55 | $100.55 | $100.44 | $100.44 | $100.38 | 371,139 |
2024-08-23 | $100.17 | $100.44 | $100.14 | $100.40 | $100.40 | 288,566 |
2024-08-22 | $100.08 | $100.10 | $100.00 | $100.10 | $100.10 | 208,435 |
2024-08-21 | $100.14 | $100.23 | $100.09 | $100.20 | $100.20 | 271,183 |
2024-08-20 | $99.88 | $100.09 | $99.88 | $100.08 | $100.08 | 340,676 |
2024-08-19 | $99.95 | $100.03 | $99.92 | $99.93 | $99.93 | 282,076 |
2024-08-16 | $100.04 | $100.06 | $99.93 | $99.97 | $99.97 | 206,133 |
2024-08-15 | $99.93 | $99.99 | $99.90 | $99.97 | $99.97 | 286,673 |
2024-08-14 | $100.15 | $100.21 | $100.08 | $100.09 | $100.09 | 484,792 |
2024-08-13 | $100.14 | $100.15 | $100.09 | $100.11 | $100.11 | 417,877 |
2024-08-12 | $99.87 | $100.07 | $99.86 | $100.05 | $100.05 | 295,288 |
2024-08-09 | $99.92 | $99.93 | $99.85 | $99.87 | $99.87 | 197,935 |
2024-08-08 | $99.75 | $99.83 | $99.73 | $99.82 | $99.82 | 235,830 |
2024-08-07 | $99.90 | $99.94 | $99.83 | $99.85 | $99.85 | 375,904 |
2024-08-06 | $100.01 | $100.01 | $99.89 | $99.90 | $99.90 | 640,958 |
2024-08-05 | $100.00 | $100.14 | $99.88 | $100.04 | $100.04 | 1,156,762 |
2024-08-02 | $100.01 | $100.10 | $99.89 | $100.01 | $100.01 | 314,046 |
2024-08-01 | $99.80 | $99.91 | $99.77 | $99.82 | $99.82 | 324,888 |
2024-07-31 | $99.78 | $99.97 | $99.69 | $99.94 | $99.75 | 288,290 |
2024-07-30 | $99.67 | $99.71 | $99.61 | $99.66 | $99.66 | 455,454 |
2024-07-29 | $99.67 | $99.69 | $99.62 | $99.64 | $99.64 | 174,024 |
2024-07-26 | $99.62 | $99.66 | $99.59 | $99.63 | $99.63 | 210,917 |
2024-07-25 | $99.50 | $99.55 | $99.47 | $99.49 | $99.49 | 192,650 |
2024-07-24 | $99.57 | $99.60 | $99.44 | $99.44 | $99.44 | 224,738 |
2024-07-23 | $99.45 | $99.51 | $99.44 | $99.45 | $99.45 | 130,335 |
2024-07-22 | $99.39 | $99.43 | $99.36 | $99.40 | $99.40 | 285,911 |
2024-07-19 | $99.36 | $99.55 | $99.36 | $99.45 | $99.45 | 128,130 |
2024-07-18 | $99.60 | $99.66 | $99.52 | $99.52 | $99.52 | 250,167 |
2024-07-17 | $99.58 | $99.66 | $99.56 | $99.64 | $99.64 | 215,869 |
2024-07-16 | $99.56 | $99.62 | $99.53 | $99.61 | $99.61 | 284,846 |
2024-07-15 | $99.55 | $99.61 | $99.52 | $99.57 | $99.57 | 216,813 |
2024-07-12 | $99.48 | $99.52 | $99.42 | $99.52 | $99.52 | 179,063 |
2024-07-11 | $99.45 | $99.49 | $99.40 | $99.40 | $99.40 | 225,378 |
2024-07-10 | $99.34 | $99.38 | $99.32 | $99.34 | $99.34 | 229,427 |
2024-07-09 | $99.32 | $99.35 | $99.28 | $99.34 | $99.34 | 238,622 |
2024-07-08 | $99.33 | $99.38 | $99.31 | $99.35 | $99.35 | 226,440 |
2024-07-05 | $99.34 | $99.43 | $99.30 | $99.39 | $99.39 | 310,388 |
2024-07-03 | $99.11 | $99.24 | $99.09 | $99.15 | $99.15 | 288,021 |
2024-07-02 | $99.14 | $99.15 | $99.05 | $99.05 | $99.05 | 947,803 |
2024-07-01 | $98.99 | $99.05 | $98.95 | $98.99 | $98.99 | 243,970 |
2024-06-28 | $99.55 | $99.57 | $99.46 | $99.49 | $99.09 | 300,015 |
2024-06-27 | $99.38 | $99.44 | $99.38 | $99.40 | $99.00 | 245,090 |
2024-06-26 | $99.27 | $99.31 | $99.24 | $99.28 | $98.88 | 232,315 |
2024-06-25 | $99.31 | $99.36 | $99.30 | $99.34 | $98.94 | 282,449 |
2024-06-24 | $99.30 | $99.34 | $99.28 | $99.33 | $98.93 | 295,963 |
2024-06-21 | $99.41 | $99.44 | $99.30 | $99.31 | $99.31 | 276,442 |
2024-06-20 | $99.21 | $99.35 | $99.19 | $99.35 | $99.35 | 355,000 |
2024-06-18 | $99.20 | $99.29 | $99.19 | $99.26 | $99.26 | 211,620 |
2024-06-17 | $99.03 | $99.08 | $99.03 | $99.06 | $99.06 | 231,805 |
2024-06-14 | $99.08 | $99.11 | $99.04 | $99.05 | $99.05 | 215,059 |
2024-06-13 | $99.04 | $99.17 | $99.02 | $99.07 | $99.07 | 332,129 |
2024-06-12 | $99.16 | $99.16 | $98.91 | $98.91 | $98.91 | 268,473 |
2024-06-11 | $98.89 | $98.98 | $98.87 | $98.94 | $98.94 | 245,476 |
2024-06-10 | $98.87 | $98.89 | $98.84 | $98.87 | $98.87 | 421,853 |
2024-06-07 | $98.95 | $98.97 | $98.85 | $98.87 | $98.87 | 353,019 |
2024-06-06 | $99.12 | $99.19 | $99.11 | $99.16 | $99.16 | 277,317 |
2024-06-05 | $99.05 | $99.16 | $98.98 | $99.16 | $99.16 | 444,928 |
2024-06-04 | $99.02 | $99.07 | $98.99 | $99.05 | $99.05 | 392,041 |
2024-06-03 | $98.93 | $99.03 | $98.92 | $98.99 | $98.99 | 356,378 |
2024-05-31 | $99.51 | $99.57 | $99.47 | $99.57 | $98.91 | 353,048 |
2024-05-30 | $99.37 | $99.42 | $99.37 | $99.39 | $98.73 | 262,908 |
2024-05-29 | $99.15 | $99.31 | $99.15 | $99.26 | $98.60 | 328,814 |
2024-05-28 | $99.44 | $99.45 | $99.29 | $99.31 | $98.65 | 301,494 |
2024-05-24 | $99.28 | $99.35 | $99.27 | $99.32 | $98.66 | 149,808 |
2024-05-23 | $99.44 | $99.44 | $99.24 | $99.25 | $98.59 | 236,620 |
2024-05-22 | $99.34 | $99.42 | $99.33 | $99.36 | $98.70 | 1,507,026 |
2024-05-21 | $99.42 | $99.44 | $99.40 | $99.43 | $98.77 | 1,268,171 |
2024-05-20 | $99.29 | $99.35 | $99.29 | $99.33 | $98.67 | 1,710,661 |
2024-05-17 | $99.35 | $99.38 | $99.32 | $99.33 | $98.67 | 346,857 |
2024-05-16 | $99.37 | $99.37 | $99.31 | $99.33 | $98.67 | 500,843 |
2024-05-15 | $99.32 | $99.39 | $99.24 | $99.36 | $98.70 | 588,227 |
2024-05-14 | $99.16 | $99.20 | $99.14 | $99.17 | $98.51 | 558,207 |
2024-05-13 | $99.19 | $99.21 | $99.10 | $99.11 | $98.45 | 499,772 |
2024-05-10 | $99.18 | $99.20 | $99.08 | $99.08 | $98.42 | 937,708 |
2024-05-09 | $99.10 | $99.20 | $99.10 | $99.18 | $98.52 | 1,249,578 |
2024-05-08 | $98.97 | $99.04 | $98.97 | $99.01 | $98.36 | 1,634,518 |
2024-05-07 | $99.12 | $99.12 | $98.99 | $99.01 | $98.36 | 475,373 |
2024-05-06 | $99.09 | $99.10 | $99.06 | $99.07 | $98.41 | 239,416 |
2024-05-03 | $99.19 | $99.29 | $99.03 | $99.08 | $99.08 | 370,521 |
2024-05-02 | $98.71 | $98.94 | $98.71 | $98.91 | $98.91 | 391,384 |
2024-05-01 | $98.65 | $98.80 | $98.53 | $98.69 | $98.69 | 529,522 |
2024-04-30 | $99.29 | $99.32 | $99.18 | $99.18 | $99.18 | 323,504 |
2024-04-29 | $99.36 | $99.43 | $99.36 | $99.38 | $99.38 | 293,463 |
2024-04-26 | $99.31 | $99.37 | $99.20 | $99.20 | $99.20 | 279,121 |
2024-04-25 | $99.19 | $99.27 | $99.17 | $99.17 | $99.17 | 506,014 |
2024-04-24 | $99.32 | $99.33 | $99.27 | $99.31 | $99.31 | 697,816 |
2024-04-23 | $99.26 | $99.40 | $99.24 | $99.31 | $99.31 | 745,679 |
2024-04-22 | $99.22 | $99.31 | $99.21 | $99.21 | $99.21 | 379,437 |
2024-04-19 | $99.23 | $99.32 | $99.21 | $99.21 | $99.21 | 330,404 |
2024-04-18 | $99.24 | $99.26 | $99.16 | $99.18 | $99.18 | 339,672 |
2024-04-17 | $99.19 | $99.29 | $99.18 | $99.18 | $99.18 | 580,153 |
2024-04-16 | $99.21 | $99.26 | $99.13 | $99.13 | $99.13 | 764,769 |
2024-04-15 | $99.13 | $99.27 | $99.07 | $99.25 | $99.25 | 386,116 |
2024-04-12 | $99.30 | $99.38 | $99.28 | $99.28 | $99.28 | 300,535 |
2024-04-11 | $99.17 | $99.19 | $99.06 | $99.12 | $99.12 | 356,116 |
2024-04-10 | $99.21 | $99.24 | $99.04 | $99.06 | $99.06 | 452,659 |
2024-04-09 | $99.43 | $99.47 | $99.38 | $99.43 | $99.43 | 421,423 |
2024-04-08 | $99.33 | $99.37 | $99.30 | $99.34 | $99.34 | 220,060 |
2024-04-05 | $99.43 | $99.49 | $99.38 | $99.38 | $99.38 | 220,973 |
2024-04-04 | $99.37 | $99.50 | $99.32 | $99.49 | $99.49 | 330,874 |
2024-04-03 | $99.21 | $99.33 | $99.19 | $99.33 | $99.33 | 1,058,587 |
2024-04-02 | $99.16 | $99.27 | $99.13 | $99.26 | $99.26 | 3,259,706 |
2024-04-01 | $99.30 | $99.30 | $99.14 | $99.15 | $99.15 | 405,581 |
2024-03-28 | $99.41 | $99.49 | $99.41 | $99.43 | $99.34 | 387,780 |
2024-03-27 | $99.44 | $99.52 | $99.43 | $99.47 | $99.38 | 502,301 |
2024-03-26 | $99.37 | $99.40 | $99.34 | $99.37 | $99.28 | 366,124 |
2024-03-25 | $99.49 | $99.49 | $99.37 | $99.37 | $99.28 | 530,777 |
2024-03-22 | $99.49 | $99.52 | $99.45 | $99.45 | $99.36 | 937,933 |
2024-03-21 | $99.43 | $99.45 | $99.32 | $99.32 | $99.23 | 370,832 |
2024-03-20 | $99.08 | $99.29 | $99.07 | $99.28 | $99.19 | 417,059 |
2024-03-19 | $99.05 | $99.11 | $99.05 | $99.07 | $98.98 | 326,982 |
2024-03-18 | $98.97 | $98.98 | $98.93 | $98.95 | $98.86 | 494,028 |
2024-03-15 | $98.99 | $99.02 | $98.93 | $98.93 | $98.93 | 257,495 |
2024-03-14 | $99.10 | $99.13 | $98.97 | $99.00 | $99.00 | 317,365 |
2024-03-13 | $99.20 | $99.23 | $99.13 | $99.13 | $99.13 | 270,445 |
2024-03-12 | $99.21 | $99.24 | $99.15 | $99.17 | $99.17 | 360,793 |
2024-03-11 | $99.29 | $99.30 | $99.20 | $99.20 | $99.20 | 492,588 |
2024-03-08 | $99.40 | $99.43 | $99.30 | $99.30 | $99.30 | 361,698 |
2024-03-07 | $99.26 | $99.28 | $99.21 | $99.23 | $99.23 | 361,519 |
2024-03-06 | $99.25 | $99.35 | $99.16 | $99.18 | $99.18 | 450,402 |
2024-03-05 | $99.12 | $99.22 | $99.09 | $99.17 | $99.17 | 382,659 |
2024-03-04 | $99.03 | $99.11 | $99.01 | $99.05 | $99.05 | 375,049 |
2024-03-01 | $98.92 | $99.13 | $98.85 | $99.09 | $99.09 | 391,464 |
2024-02-29 | $98.82 | $98.91 | $98.80 | $98.87 | $98.87 | 2,827,243 |
2024-02-28 | $98.70 | $98.77 | $98.69 | $98.74 | $98.74 | 315,112 |
2024-02-27 | $98.62 | $98.67 | $98.59 | $98.59 | $98.59 | 347,920 |
2024-02-26 | $98.56 | $98.60 | $98.54 | $98.60 | $98.60 | 271,413 |
2024-02-23 | $98.51 | $98.61 | $98.50 | $98.55 | $98.55 | 433,275 |
2024-02-22 | $98.56 | $98.66 | $98.49 | $98.54 | $98.54 | 569,741 |
2024-02-21 | $98.71 | $98.73 | $98.58 | $98.62 | $98.62 | 290,564 |
2024-02-20 | $98.69 | $98.72 | $98.65 | $98.65 | $98.65 | 406,488 |
2024-02-16 | $98.53 | $98.62 | $98.53 | $98.60 | $98.60 | 293,737 |
2024-02-15 | $98.70 | $98.74 | $98.67 | $98.67 | $98.67 | 501,560 |
2024-02-14 | $98.51 | $98.64 | $98.51 | $98.56 | $98.56 | 737,359 |
2024-02-13 | $98.46 | $98.50 | $98.36 | $98.36 | $98.36 | 1,691,327 |
2024-02-12 | $98.58 | $98.61 | $98.56 | $98.57 | $98.57 | 407,991 |
2024-02-09 | $98.54 | $98.62 | $98.52 | $98.52 | $98.52 | 324,322 |
2024-02-08 | $98.60 | $98.65 | $98.57 | $98.61 | $98.61 | 464,957 |
2024-02-07 | $98.63 | $98.72 | $98.59 | $98.60 | $98.60 | 404,484 |
2024-02-06 | $98.53 | $98.68 | $98.53 | $98.65 | $98.65 | 413,682 |
2024-02-05 | $98.48 | $98.52 | $98.38 | $98.42 | $98.42 | 441,912 |
2024-02-02 | $98.64 | $98.69 | $98.50 | $98.57 | $98.57 | 741,818 |
2024-02-01 | $99.12 | $99.24 | $98.99 | $99.01 | $99.01 | 613,679 |
2024-01-31 | $98.95 | $99.08 | $98.85 | $99.02 | $99.02 | 682,544 |
2024-01-30 | $98.87 | $98.91 | $98.76 | $98.82 | $98.82 | 914,023 |
2024-01-29 | $98.82 | $98.90 | $98.80 | $98.89 | $98.89 | 432,784 |
2024-01-26 | $98.76 | $98.79 | $98.70 | $98.74 | $98.74 | 390,985 |
2024-01-25 | $98.71 | $98.79 | $98.68 | $98.76 | $98.76 | 481,617 |
2024-01-24 | $98.74 | $98.74 | $98.55 | $98.55 | $98.55 | 390,083 |
2024-01-23 | $98.57 | $98.64 | $98.56 | $98.64 | $98.64 | 366,423 |
2024-01-22 | $98.67 | $98.74 | $98.67 | $98.69 | $98.69 | 1,051,259 |
2024-01-19 | $98.65 | $98.69 | $98.60 | $98.65 | $98.65 | 356,104 |
2024-01-18 | $98.66 | $98.74 | $98.66 | $98.68 | $98.68 | 446,006 |
2024-01-17 | $98.60 | $98.66 | $98.56 | $98.56 | $98.56 | 560,076 |
2024-01-16 | $98.90 | $98.96 | $98.75 | $98.80 | $98.80 | 401,118 |
2024-01-12 | $98.89 | $99.02 | $98.89 | $98.99 | $98.99 | 436,613 |
2024-01-11 | $98.61 | $98.75 | $98.60 | $98.74 | $98.74 | 510,843 |
2024-01-10 | $98.51 | $98.53 | $98.41 | $98.41 | $98.41 | 426,736 |
2024-01-09 | $98.44 | $98.51 | $98.42 | $98.42 | $98.42 | 515,681 |
2024-01-08 | $98.35 | $98.53 | $98.35 | $98.43 | $98.43 | 387,540 |
2024-01-05 | $98.39 | $98.58 | $98.36 | $98.38 | $98.38 | 485,943 |
2024-01-04 | $98.46 | $98.51 | $98.42 | $98.47 | $98.47 | 525,426 |
2024-01-03 | $98.41 | $98.59 | $98.40 | $98.57 | $98.57 | 397,016 |
2024-01-02 | $98.46 | $98.55 | $98.45 | $98.52 | $98.52 | 473,235 |
2023-12-29 | $98.47 | $98.65 | $98.47 | $98.59 | $98.59 | 472,427 |
2023-12-28 | $98.64 | $98.68 | $98.54 | $98.56 | $98.56 | 466,139 |
2023-12-27 | $98.60 | $98.70 | $98.59 | $98.68 | $98.68 | 402,918 |
2023-12-26 | $98.53 | $98.59 | $98.53 | $98.57 | $98.57 | 614,954 |
2023-12-22 | $98.62 | $98.65 | $98.51 | $98.57 | $98.57 | 906,198 |
2023-12-21 | $98.63 | $98.67 | $98.54 | $98.62 | $98.62 | 759,131 |
2023-12-20 | $98.53 | $98.59 | $98.48 | $98.58 | $98.58 | 548,422 |
2023-12-19 | $98.44 | $98.52 | $98.39 | $98.43 | $98.43 | 607,791 |
2023-12-18 | $98.49 | $98.52 | $98.41 | $98.42 | $98.42 | 575,566 |
2023-12-15 | $98.41 | $98.49 | $98.40 | $98.48 | $98.48 | 948,886 |
2023-12-14 | $98.47 | $98.65 | $98.47 | $98.58 | $98.58 | 1,127,405 |
2023-12-13 | $97.52 | $98.15 | $97.50 | $98.12 | $98.12 | 813,981 |
2023-12-12 | $97.48 | $97.52 | $97.45 | $97.49 | $97.49 | 758,816 |
2023-12-11 | $97.48 | $97.53 | $97.42 | $97.52 | $97.52 | 795,038 |
2023-12-08 | $97.50 | $97.58 | $97.45 | $97.58 | $97.58 | 505,177 |
2023-12-07 | $97.66 | $97.74 | $97.66 | $97.66 | $97.66 | 676,605 |
2023-12-06 | $97.66 | $97.68 | $97.58 | $97.65 | $97.65 | 581,424 |
2023-12-05 | $97.68 | $97.83 | $97.68 | $97.74 | $97.74 | 957,613 |
2023-12-04 | $97.64 | $97.71 | $97.60 | $97.66 | $97.66 | 666,400 |
2023-12-01 | $97.52 | $97.85 | $97.52 | $97.82 | $97.82 | 652,862 |
2023-11-30 | $97.86 | $97.87 | $97.73 | $97.81 | $97.59 | 825,080 |
2023-11-29 | $97.83 | $97.92 | $97.80 | $97.89 | $97.89 | 478,005 |
2023-11-28 | $97.40 | $97.73 | $97.36 | $97.69 | $97.69 | 823,821 |
2023-11-27 | $97.36 | $97.41 | $97.33 | $97.39 | $97.39 | 823,122 |
2023-11-24 | $97.35 | $97.36 | $97.31 | $97.32 | $97.32 | 144,790 |
2023-11-22 | $97.39 | $97.44 | $97.28 | $97.44 | $97.44 | 366,902 |
2023-11-21 | $97.44 | $97.50 | $97.37 | $97.43 | $97.43 | 720,067 |
2023-11-20 | $97.36 | $97.47 | $97.33 | $97.47 | $97.47 | 601,151 |
2023-11-17 | $97.34 | $97.38 | $97.27 | $97.35 | $97.35 | 493,667 |
2023-11-16 | $97.26 | $97.33 | $97.24 | $97.29 | $97.29 | 479,910 |
2023-11-15 | $97.16 | $97.18 | $97.09 | $97.17 | $97.17 | 1,051,509 |
2023-11-14 | $97.31 | $97.39 | $97.29 | $97.35 | $97.35 | 833,445 |
2023-11-13 | $96.85 | $97.01 | $96.84 | $97.01 | $97.01 | 659,628 |
2023-11-10 | $97.04 | $97.05 | $96.89 | $96.92 | $96.92 | 699,020 |
2023-11-09 | $97.18 | $97.20 | $96.92 | $96.94 | $96.94 | 588,515 |
2023-11-08 | $97.17 | $97.22 | $97.15 | $97.19 | $97.19 | 582,126 |
2023-11-07 | $97.22 | $97.29 | $97.16 | $97.25 | $97.25 | 428,229 |
2023-11-06 | $97.30 | $97.30 | $97.18 | $97.23 | $97.23 | 575,135 |
2023-11-03 | $97.36 | $97.45 | $97.28 | $97.36 | $97.36 | 605,360 |
2023-11-02 | $97.15 | $97.21 | $97.04 | $97.06 | $97.06 | 685,825 |
2023-11-01 | $96.74 | $97.07 | $96.74 | $97.04 | $97.04 | 697,413 |
2023-10-31 | $97.21 | $97.25 | $97.13 | $97.13 | $96.74 | 591,051 |
2023-10-30 | $97.17 | $97.25 | $97.17 | $97.22 | $96.83 | 654,642 |
2023-10-27 | $97.15 | $97.32 | $97.15 | $97.30 | $96.91 | 498,596 |
2023-10-26 | $97.00 | $97.17 | $97.00 | $97.14 | $96.75 | 846,010 |
2023-10-25 | $96.97 | $97.00 | $96.90 | $96.93 | $96.54 | 848,481 |
2023-10-24 | $97.02 | $97.04 | $96.90 | $96.99 | $96.60 | 936,037 |
2023-10-23 | $96.99 | $97.08 | $96.96 | $97.08 | $96.69 | 786,226 |
2023-10-20 | $97.09 | $97.18 | $97.08 | $97.13 | $96.74 | 703,637 |
2023-10-19 | $96.77 | $97.04 | $96.76 | $96.98 | $96.59 | 785,880 |
2023-10-18 | $96.92 | $96.97 | $96.77 | $96.82 | $96.43 | 856,778 |
2023-10-17 | $96.95 | $96.96 | $96.81 | $96.85 | $96.46 | 537,176 |
2023-10-16 | $97.11 | $97.15 | $97.08 | $97.12 | $96.73 | 499,296 |
2023-10-13 | $97.19 | $97.21 | $97.11 | $97.12 | $96.73 | 494,239 |
2023-10-12 | $96.93 | $96.96 | $96.81 | $96.88 | $96.49 | 775,861 |
2023-10-11 | $96.88 | $96.92 | $96.82 | $96.89 | $96.50 | 769,039 |
2023-10-10 | $96.77 | $96.90 | $96.75 | $96.85 | $96.46 | 869,638 |
2023-10-09 | $96.68 | $96.87 | $96.68 | $96.86 | $96.47 | 744,434 |
2023-10-06 | $96.31 | $96.45 | $96.27 | $96.41 | $96.02 | 606,607 |
2023-10-05 | $96.57 | $96.59 | $96.50 | $96.53 | $96.14 | 1,030,605 |
2023-10-04 | $96.38 | $96.46 | $96.34 | $96.45 | $96.06 | 756,742 |
2023-10-03 | $96.56 | $96.61 | $96.32 | $96.33 | $95.94 | 753,629 |
2023-10-02 | $96.66 | $96.71 | $96.55 | $96.57 | $96.18 | 826,605 |
2023-09-29 | $97.15 | $97.20 | $96.91 | $96.92 | $96.37 | 895,451 |
2023-09-28 | $96.81 | $97.02 | $96.77 | $97.00 | $96.45 | 775,969 |
2023-09-27 | $96.87 | $96.90 | $96.69 | $96.77 | $96.22 | 711,404 |
2023-09-26 | $96.90 | $96.91 | $96.75 | $96.78 | $96.23 | 861,132 |
2023-09-25 | $96.99 | $97.03 | $96.88 | $96.88 | $96.33 | 338,797 |
2023-09-22 | $97.03 | $97.14 | $97.02 | $97.07 | $96.52 | 506,881 |
2023-09-21 | $96.97 | $97.05 | $96.96 | $96.96 | $96.41 | 684,554 |
2023-09-20 | $97.26 | $97.32 | $97.01 | $97.03 | $96.48 | 409,115 |
2023-09-19 | $97.25 | $97.30 | $97.18 | $97.19 | $97.19 | 568,433 |
2023-09-18 | $97.24 | $97.28 | $97.21 | $97.28 | $97.28 | 595,991 |
2023-09-15 | $97.23 | $97.30 | $97.21 | $97.24 | $97.24 | 749,470 |
2023-09-14 | $97.42 | $97.44 | $97.29 | $97.30 | $97.30 | 441,223 |
2023-09-13 | $97.27 | $97.39 | $97.26 | $97.32 | $97.32 | 607,501 |
2023-09-12 | $97.21 | $97.27 | $97.21 | $97.22 | $97.22 | 461,326 |
2023-09-11 | $97.16 | $97.24 | $97.15 | $97.23 | $97.23 | 439,476 |
2023-09-08 | $97.23 | $97.29 | $97.15 | $97.16 | $97.16 | 623,287 |
2023-09-07 | $97.06 | $97.14 | $97.03 | $97.12 | $97.12 | 677,393 |
2023-09-06 | $97.09 | $97.11 | $96.89 | $96.93 | $96.93 | 697,834 |
2023-09-05 | $97.09 | $97.12 | $97.00 | $97.06 | $97.06 | 355,696 |
2023-09-01 | $97.25 | $97.25 | $97.05 | $97.07 | $97.07 | 375,698 |
2023-08-31 | $97.39 | $97.48 | $97.35 | $97.45 | $97.13 | 654,423 |
2023-08-30 | $97.43 | $97.45 | $97.31 | $97.34 | $97.02 | 5,364,368 |
2023-08-29 | $97.03 | $97.37 | $97.03 | $97.35 | $97.03 | 621,907 |
2023-08-28 | $97.12 | $97.14 | $97.04 | $97.08 | $96.76 | 560,080 |
2023-08-25 | $97.08 | $97.17 | $96.93 | $97.08 | $96.76 | 677,444 |
2023-08-24 | $97.14 | $97.26 | $97.08 | $97.11 | $96.79 | 756,749 |
2023-08-23 | $97.11 | $97.29 | $97.10 | $97.26 | $97.26 | 818,189 |
2023-08-22 | $96.94 | $97.01 | $96.91 | $96.95 | $96.95 | 534,971 |
2023-08-21 | $96.96 | $96.99 | $96.88 | $96.94 | $96.94 | 991,754 |
2023-08-18 | $97.05 | $97.14 | $97.03 | $97.04 | $97.04 | 8,583,212 |
2023-08-17 | $97.02 | $97.06 | $96.88 | $96.96 | $96.96 | 817,651 |
2023-08-16 | $97.03 | $97.10 | $96.87 | $96.88 | $96.88 | 3,506,644 |
2023-08-15 | $97.12 | $97.24 | $96.98 | $97.01 | $97.01 | 755,221 |
2023-08-14 | $97.17 | $97.20 | $97.10 | $97.10 | $97.10 | 684,212 |
2023-08-11 | $97.21 | $97.32 | $97.20 | $97.24 | $97.24 | 811,223 |
2023-08-10 | $97.48 | $97.57 | $97.28 | $97.28 | $97.28 | 1,107,116 |
2023-08-09 | $97.49 | $97.53 | $97.42 | $97.42 | $97.42 | 882,781 |
2023-08-08 | $97.53 | $97.58 | $97.45 | $97.50 | $97.50 | 666,287 |
2023-08-07 | $97.43 | $97.55 | $97.40 | $97.51 | $97.51 | 422,270 |
2023-08-04 | $97.21 | $97.43 | $97.21 | $97.40 | $97.40 | 522,445 |
2023-08-03 | $97.04 | $97.07 | $96.95 | $96.98 | $96.98 | 661,196 |
2023-08-02 | $97.11 | $97.15 | $96.96 | $97.09 | $97.09 | 719,649 |
2023-08-01 | $97.19 | $97.25 | $97.07 | $97.11 | $97.11 | 781,662 |
2023-07-31 | $97.45 | $97.56 | $97.44 | $97.53 | $97.30 | 1,347,578 |
2023-07-28 | $97.35 | $97.45 | $97.33 | $97.42 | $97.19 | 783,036 |
2023-07-27 | $97.43 | $97.47 | $97.21 | $97.25 | $97.02 | 606,073 |
2023-07-26 | $97.32 | $97.51 | $97.31 | $97.46 | $97.23 | 519,844 |
2023-07-25 | $97.40 | $97.47 | $97.29 | $97.34 | $97.11 | 782,477 |
2023-07-24 | $97.43 | $97.48 | $97.38 | $97.41 | $97.18 | 780,415 |
2023-07-21 | $97.40 | $97.45 | $97.35 | $97.35 | $97.12 | 605,304 |
2023-07-20 | $97.31 | $97.36 | $97.18 | $97.30 | $97.07 | 832,633 |
2023-07-19 | $97.38 | $97.41 | $97.29 | $97.35 | $97.12 | 830,362 |
2023-07-18 | $97.40 | $97.45 | $97.26 | $97.30 | $97.07 | 1,434,834 |
2023-07-17 | $97.30 | $97.37 | $97.25 | $97.30 | $97.07 | 658,521 |
2023-07-14 | $97.39 | $97.45 | $97.22 | $97.22 | $96.99 | 847,977 |
2023-07-13 | $97.50 | $97.57 | $97.44 | $97.56 | $97.33 | 1,070,749 |
2023-07-12 | $97.05 | $97.29 | $97.05 | $97.23 | $97.00 | 796,509 |
2023-07-11 | $96.89 | $96.93 | $96.79 | $96.82 | $96.59 | 821,165 |
2023-07-10 | $96.86 | $96.94 | $96.84 | $96.87 | $96.64 | 768,770 |
2023-07-07 | $96.76 | $96.91 | $96.75 | $96.76 | $96.53 | 953,166 |
2023-07-06 | $96.65 | $96.73 | $96.45 | $96.73 | $96.73 | 2,290,459 |
2023-07-05 | $97.04 | $97.05 | $96.86 | $96.92 | $96.92 | 1,106,327 |
2023-07-03 | $97.13 | $97.20 | $97.01 | $97.20 | $97.20 | 466,836 |
2023-06-30 | $97.45 | $97.60 | $97.39 | $97.60 | $97.14 | 1,173,391 |
2023-06-29 | $97.42 | $97.44 | $97.35 | $97.43 | $96.97 | 876,798 |
2023-06-28 | $97.65 | $97.73 | $97.57 | $97.68 | $97.22 | 514,496 |
2023-06-27 | $97.74 | $97.79 | $97.54 | $97.54 | $97.08 | 569,622 |
2023-06-26 | $97.76 | $97.77 | $97.65 | $97.70 | $97.24 | 656,796 |
2023-06-23 | $97.78 | $97.81 | $97.63 | $97.67 | $97.67 | 482,238 |
2023-06-22 | $97.63 | $97.74 | $97.58 | $97.60 | $97.60 | 641,541 |
2023-06-21 | $97.61 | $97.76 | $97.58 | $97.69 | $97.69 | 1,061,813 |
2023-06-20 | $97.67 | $97.75 | $97.66 | $97.70 | $97.70 | 886,404 |
2023-06-16 | $97.64 | $97.72 | $97.53 | $97.68 | $97.68 | 664,109 |
2023-06-15 | $97.78 | $97.84 | $97.73 | $97.82 | $97.82 | 864,657 |
2023-06-14 | $97.60 | $97.69 | $97.32 | $97.46 | $97.46 | 1,114,156 |
2023-06-13 | $97.73 | $97.77 | $97.41 | $97.44 | $97.44 | 837,910 |
2023-06-12 | $97.64 | $97.66 | $97.56 | $97.65 | $97.65 | 1,369,411 |
2023-06-09 | $97.71 | $97.75 | $97.59 | $97.61 | $97.61 | 356,469 |
2023-06-08 | $97.73 | $97.83 | $97.73 | $97.80 | $97.80 | 555,958 |
2023-06-07 | $97.77 | $97.80 | $97.56 | $97.62 | $97.62 | 652,418 |
2023-06-06 | $97.73 | $97.76 | $97.64 | $97.75 | $97.75 | 674,835 |
2023-06-05 | $97.66 | $97.86 | $97.65 | $97.78 | $97.78 | 715,830 |
2023-06-02 | $97.87 | $97.87 | $97.63 | $97.67 | $97.67 | 531,691 |
2023-06-01 | $97.76 | $97.89 | $97.73 | $97.87 | $97.87 | 575,930 |
2023-05-31 | $98.00 | $98.07 | $97.88 | $98.02 | $97.73 | 1,191,299 |
2023-05-30 | $97.81 | $97.94 | $97.77 | $97.94 | $97.65 | 1,278,036 |
2023-05-26 | $97.71 | $97.77 | $97.61 | $97.70 | $97.41 | 954,070 |
2023-05-25 | $97.91 | $97.97 | $97.69 | $97.70 | $97.41 | 960,250 |
2023-05-24 | $98.32 | $98.32 | $98.04 | $98.04 | $97.75 | 913,036 |
2023-05-23 | $98.14 | $98.28 | $98.09 | $98.25 | $97.96 | 746,243 |
2023-05-22 | $98.21 | $98.25 | $98.07 | $98.14 | $97.85 | 689,537 |
2023-05-19 | $98.21 | $98.40 | $98.12 | $98.18 | $97.89 | 747,430 |
2023-05-18 | $98.32 | $98.35 | $98.19 | $98.27 | $97.98 | 778,081 |
2023-05-17 | $98.48 | $98.50 | $98.39 | $98.48 | $98.19 | 1,005,289 |
2023-05-16 | $98.56 | $98.61 | $98.38 | $98.46 | $98.17 | 622,076 |
2023-05-15 | $98.59 | $98.62 | $98.55 | $98.62 | $98.33 | 582,206 |
2023-05-12 | $98.84 | $98.86 | $98.55 | $98.57 | $98.28 | 476,053 |
2023-05-11 | $98.95 | $99.00 | $98.80 | $98.83 | $98.54 | 647,936 |
2023-05-10 | $98.82 | $98.90 | $98.74 | $98.79 | $98.50 | 510,681 |
2023-05-09 | $98.76 | $98.78 | $98.66 | $98.76 | $98.47 | 671,080 |
2023-05-08 | $98.78 | $98.85 | $98.76 | $98.79 | $98.50 | 560,067 |
2023-05-05 | $98.95 | $98.97 | $98.81 | $98.89 | $98.60 | 719,979 |
2023-05-04 | $98.87 | $99.27 | $98.87 | $98.93 | $98.64 | 1,199,938 |
2023-05-03 | $98.72 | $98.94 | $98.71 | $98.92 | $98.63 | 863,795 |
2023-05-02 | $98.42 | $98.72 | $98.41 | $98.68 | $98.39 | 988,785 |
2023-05-01 | $98.53 | $98.55 | $98.32 | $98.37 | $98.08 | 693,408 |
2023-04-28 | $99.11 | $99.21 | $99.04 | $99.16 | $99.16 | 717,961 |
2023-04-27 | $99.22 | $99.27 | $99.02 | $99.05 | $99.05 | 797,678 |
2023-04-26 | $99.37 | $99.39 | $99.19 | $99.27 | $99.27 | 938,143 |
2023-04-25 | $99.28 | $99.41 | $99.24 | $99.41 | $99.41 | 1,103,643 |
2023-04-24 | $99.02 | $99.15 | $98.99 | $99.12 | $99.12 | 757,556 |
2023-04-21 | $99.01 | $99.05 | $98.86 | $98.94 | $98.94 | 1,355,573 |
2023-04-20 | $98.91 | $98.96 | $98.84 | $98.89 | $98.89 | 887,691 |
2023-04-19 | $98.74 | $98.79 | $98.68 | $98.73 | $98.73 | 1,127,733 |
2023-04-18 | $98.74 | $98.81 | $98.70 | $98.79 | $98.79 | 842,357 |
2023-04-17 | $98.89 | $98.90 | $98.72 | $98.74 | $98.74 | 945,103 |
2023-04-14 | $98.89 | $98.99 | $98.82 | $98.90 | $98.90 | 1,015,359 |
2023-04-13 | $99.24 | $99.30 | $99.01 | $99.03 | $99.03 | 849,264 |
2023-04-12 | $99.14 | $99.25 | $99.06 | $99.12 | $99.12 | 1,173,530 |
2023-04-11 | $99.17 | $99.21 | $99.09 | $99.18 | $99.18 | 1,244,935 |
2023-04-10 | $99.18 | $99.21 | $99.12 | $99.16 | $99.16 | 720,389 |
2023-04-06 | $99.48 | $99.58 | $99.45 | $99.50 | $99.50 | 927,088 |
2023-04-05 | $99.52 | $99.66 | $99.41 | $99.43 | $99.43 | 1,056,232 |
2023-04-04 | $99.14 | $99.40 | $99.14 | $99.35 | $99.35 | 897,574 |
2023-04-03 | $99.20 | $99.40 | $99.11 | $99.20 | $99.20 | 847,355 |
2023-03-31 | $99.05 | $99.28 | $99.02 | $99.23 | $99.03 | 616,581 |
2023-03-30 | $98.94 | $99.02 | $98.81 | $98.81 | $98.61 | 1,038,472 |
2023-03-29 | $98.84 | $98.97 | $98.80 | $98.80 | $98.60 | 1,100,595 |
2023-03-28 | $98.67 | $98.94 | $98.67 | $98.84 | $98.64 | 984,266 |
2023-03-27 | $98.89 | $98.89 | $98.63 | $98.63 | $98.43 | 632,375 |
2023-03-24 | $99.28 | $99.36 | $99.02 | $99.03 | $98.83 | 1,681,264 |
2023-03-23 | $99.09 | $99.24 | $99.01 | $99.19 | $98.99 | 1,575,925 |
2023-03-22 | $98.35 | $99.09 | $98.32 | $98.97 | $98.77 | 1,445,332 |
2023-03-21 | $98.28 | $98.51 | $98.23 | $98.25 | $98.05 | 775,757 |
2023-03-20 | $98.54 | $98.55 | $98.28 | $98.43 | $98.23 | 786,439 |
2023-03-17 | $98.30 | $98.58 | $98.30 | $98.41 | $98.41 | 1,725,242 |
2023-03-16 | $98.82 | $98.88 | $98.10 | $98.18 | $98.18 | 1,303,294 |
2023-03-15 | $98.49 | $98.87 | $98.41 | $98.49 | $98.49 | 1,472,208 |
2023-03-14 | $98.23 | $98.31 | $98.01 | $98.12 | $98.12 | 1,219,361 |
2023-03-13 | $98.05 | $98.47 | $98.04 | $98.23 | $98.23 | 1,583,423 |
2023-03-10 | $97.40 | $97.61 | $97.35 | $97.61 | $97.61 | 1,298,989 |
2023-03-09 | $97.15 | $97.20 | $97.08 | $97.10 | $97.10 | 1,253,692 |
2023-03-08 | $97.15 | $97.22 | $96.90 | $96.91 | $96.91 | 1,229,972 |
2023-03-07 | $97.59 | $97.60 | $97.11 | $97.15 | $97.15 | 1,785,026 |
2023-03-06 | $97.80 | $97.81 | $97.63 | $97.64 | $97.64 | 972,124 |
2023-03-03 | $97.47 | $97.76 | $97.42 | $97.73 | $97.73 | 1,331,044 |
2023-03-02 | $97.29 | $97.42 | $97.28 | $97.42 | $97.42 | 844,392 |
2023-03-01 | $97.29 | $97.31 | $97.16 | $97.26 | $97.26 | 788,556 |
2023-02-28 | $97.18 | $97.45 | $97.15 | $97.31 | $97.31 | 1,158,377 |
2023-02-27 | $97.18 | $97.20 | $97.11 | $97.15 | $97.15 | 834,369 |
2023-02-24 | $97.12 | $97.13 | $96.98 | $97.08 | $97.08 | 1,606,422 |
2023-02-23 | $97.25 | $97.43 | $97.25 | $97.36 | $97.36 | 959,831 |
2023-02-22 | $97.50 | $97.56 | $97.22 | $97.25 | $97.25 | 975,977 |
2023-02-21 | $97.36 | $97.45 | $97.27 | $97.36 | $97.36 | 804,045 |
2023-02-17 | $97.32 | $97.50 | $97.31 | $97.44 | $97.44 | 855,286 |
2023-02-16 | $97.49 | $97.61 | $97.43 | $97.45 | $97.45 | 864,102 |
2023-02-15 | $97.43 | $97.57 | $97.41 | $97.48 | $97.48 | 708,350 |
2023-02-14 | $97.49 | $97.55 | $97.32 | $97.39 | $97.39 | 1,175,242 |
2023-02-13 | $97.47 | $97.57 | $97.46 | $97.53 | $97.53 | 1,182,311 |
2023-02-10 | $97.65 | $97.67 | $97.53 | $97.54 | $97.54 | 1,125,022 |
2023-02-09 | $97.75 | $97.80 | $97.59 | $97.60 | $97.60 | 1,066,731 |
2023-02-08 | $97.69 | $97.78 | $97.64 | $97.75 | $97.75 | 759,293 |
2023-02-07 | $97.38 | $97.75 | $97.37 | $97.56 | $97.56 | 1,545,130 |
2023-02-06 | $97.36 | $97.42 | $97.27 | $97.31 | $97.31 | 2,138,305 |
2023-02-03 | $97.80 | $97.86 | $97.50 | $97.55 | $97.55 | 1,211,380 |
2023-02-02 | $98.16 | $98.21 | $98.02 | $98.05 | $98.05 | 1,806,388 |
2023-02-01 | $97.85 | $98.13 | $97.59 | $98.09 | $98.09 | 1,947,368 |
2023-01-31 | $97.70 | $97.75 | $97.59 | $97.75 | $97.75 | 1,045,952 |
2023-01-30 | $97.70 | $97.74 | $97.59 | $97.63 | $97.63 | 1,172,638 |
2023-01-27 | $97.81 | $97.85 | $97.76 | $97.82 | $97.82 | 1,904,444 |
2023-01-26 | $97.81 | $97.97 | $97.81 | $97.91 | $97.91 | 1,113,185 |
2023-01-25 | $97.81 | $97.88 | $97.77 | $97.88 | $97.88 | 979,678 |
2023-01-24 | $97.68 | $97.81 | $97.64 | $97.81 | $97.81 | 1,139,707 |
2023-01-23 | $97.68 | $97.75 | $97.64 | $97.66 | $97.66 | 956,620 |
2023-01-20 | $97.70 | $97.73 | $97.66 | $97.66 | $97.66 | 1,165,509 |
2023-01-19 | $97.61 | $97.84 | $97.56 | $97.84 | $97.84 | 1,438,022 |
2023-01-18 | $97.61 | $97.70 | $97.54 | $97.58 | $97.58 | 1,178,268 |
2023-01-17 | $97.37 | $97.47 | $97.34 | $97.36 | $97.36 | 1,383,678 |
2023-01-13 | $97.63 | $97.67 | $97.40 | $97.45 | $97.45 | 1,696,942 |
2023-01-12 | $97.55 | $97.66 | $97.46 | $97.64 | $97.64 | 1,871,837 |
2023-01-11 | $97.16 | $97.29 | $97.16 | $97.26 | $97.26 | 3,019,696 |
2023-01-10 | $97.19 | $97.24 | $97.14 | $97.18 | $97.18 | 960,507 |
2023-01-09 | $97.29 | $97.38 | $97.18 | $97.24 | $97.24 | 923,394 |
2023-01-06 | $96.96 | $97.24 | $96.92 | $97.15 | $97.15 | 1,076,740 |
2023-01-05 | $96.72 | $96.87 | $96.66 | $96.86 | $96.86 | 1,615,574 |
2023-01-04 | $97.02 | $97.08 | $96.87 | $96.88 | $96.88 | 1,668,835 |
2023-01-03 | $97.15 | $97.15 | $96.95 | $97.00 | $97.00 | 1,090,897 |
2022-12-30 | $96.97 | $97.12 | $96.89 | $96.96 | $96.96 | 1,294,624 |
2022-12-29 | $97.09 | $97.13 | $97.05 | $97.07 | $97.07 | 1,804,360 |
2022-12-28 | $97.04 | $97.14 | $96.96 | $96.99 | $96.99 | 1,546,415 |
2022-12-27 | $97.15 | $97.22 | $97.01 | $97.02 | $97.02 | 1,457,793 |
2022-12-23 | $97.18 | $97.21 | $97.07 | $97.18 | $97.18 | 1,074,336 |
2022-12-22 | $97.35 | $97.40 | $97.12 | $97.19 | $97.19 | 2,260,151 |
2022-12-21 | $97.35 | $97.38 | $97.22 | $97.35 | $97.35 | 2,048,811 |
2022-12-20 | $97.00 | $97.14 | $97.00 | $97.09 | $97.09 | 1,404,366 |
2022-12-19 | $97.14 | $97.16 | $97.01 | $97.03 | $97.03 | 1,511,658 |
2022-12-16 | $97.02 | $97.20 | $97.00 | $97.12 | $97.12 | 1,676,571 |
2022-12-15 | $97.33 | $97.34 | $97.11 | $97.23 | $97.23 | 1,158,435 |
2022-12-14 | $97.66 | $97.75 | $97.40 | $97.61 | $97.30 | 2,696,471 |
2022-12-13 | $97.74 | $97.83 | $97.63 | $97.68 | $97.37 | 1,035,192 |
2022-12-12 | $97.47 | $97.53 | $97.42 | $97.44 | $97.13 | 1,252,172 |
2022-12-09 | $97.55 | $97.63 | $97.40 | $97.43 | $97.12 | 1,244,337 |
2022-12-08 | $97.72 | $97.74 | $97.57 | $97.63 | $97.32 | 1,212,635 |
2022-12-07 | $97.56 | $97.71 | $97.53 | $97.69 | $97.38 | 1,952,398 |
2022-12-06 | $97.61 | $97.65 | $97.45 | $97.56 | $97.25 | 2,335,476 |
2022-12-05 | $97.94 | $97.96 | $97.57 | $97.64 | $97.33 | 1,586,458 |
2022-12-02 | $97.74 | $98.13 | $97.66 | $98.11 | $97.80 | 7,702,528 |
2022-12-01 | $97.68 | $97.98 | $97.68 | $97.97 | $97.66 | 1,633,427 |
2022-11-30 | $97.08 | $97.73 | $97.00 | $97.68 | $97.27 | 1,412,764 |
2022-11-29 | $97.04 | $97.14 | $97.01 | $97.05 | $96.64 | 1,030,679 |
2022-11-28 | $97.13 | $97.22 | $97.05 | $97.13 | $96.72 | 812,647 |
2022-11-25 | $97.21 | $97.24 | $97.14 | $97.16 | $96.75 | 327,274 |
2022-11-23 | $96.96 | $97.20 | $96.95 | $97.17 | $96.76 | 1,169,817 |
2022-11-22 | $97.02 | $97.12 | $97.00 | $97.09 | $96.68 | 1,262,493 |
2022-11-21 | $96.78 | $96.97 | $96.71 | $96.93 | $96.52 | 6,376,700 |
2022-11-18 | $96.88 | $96.92 | $96.69 | $96.72 | $96.32 | 1,047,654 |
2022-11-17 | $97.09 | $97.14 | $96.91 | $96.97 | $96.56 | 1,091,010 |
2022-11-16 | $97.30 | $97.33 | $97.23 | $97.29 | $96.88 | 779,098 |
2022-11-15 | $97.24 | $97.37 | $97.21 | $97.28 | $96.87 | 1,564,496 |
2022-11-14 | $97.36 | $97.36 | $97.07 | $97.10 | $96.69 | 1,277,807 |
2022-11-11 | $97.35 | $97.45 | $97.27 | $97.44 | $97.03 | 794,445 |
2022-11-10 | $97.18 | $97.45 | $97.18 | $97.43 | $97.02 | 1,982,160 |
2022-11-09 | $97.03 | $97.06 | $96.82 | $96.93 | $96.52 | 1,507,832 |
2022-11-08 | $96.97 | $97.10 | $96.94 | $97.00 | $96.59 | 1,027,066 |
2022-11-07 | $96.96 | $97.05 | $96.94 | $96.97 | $96.56 | 979,675 |
2022-11-04 | $96.79 | $96.95 | $96.74 | $96.90 | $96.49 | 6,014,650 |
2022-11-03 | $96.67 | $96.84 | $96.57 | $96.57 | $96.17 | 1,647,035 |
2022-11-02 | $97.20 | $97.57 | $97.03 | $97.07 | $96.66 | 1,215,439 |
2022-11-01 | $97.45 | $97.51 | $97.13 | $97.17 | $96.76 | 1,506,895 |
2022-10-31 | $97.21 | $97.28 | $97.12 | $97.21 | $96.80 | 1,462,127 |
2022-10-28 | $97.42 | $97.50 | $97.22 | $97.30 | $97.30 | 1,401,461 |
2022-10-27 | $97.39 | $97.55 | $97.32 | $97.46 | $97.46 | 1,916,715 |
2022-10-26 | $97.19 | $97.39 | $97.11 | $97.16 | $97.16 | 1,209,972 |
2022-10-25 | $97.22 | $97.37 | $97.15 | $97.19 | $97.19 | 1,384,106 |
2022-10-24 | $97.11 | $97.27 | $97.10 | $97.19 | $97.19 | 1,365,022 |
2022-10-21 | $96.85 | $97.21 | $96.79 | $97.11 | $97.11 | 1,353,164 |
2022-10-20 | $96.71 | $96.86 | $96.62 | $96.68 | $96.68 | 1,438,335 |
2022-10-19 | $96.68 | $96.75 | $96.63 | $96.71 | $96.71 | 1,525,027 |
2022-10-18 | $97.09 | $97.12 | $96.81 | $96.92 | $96.92 | 1,055,863 |
2022-10-17 | $97.06 | $97.12 | $96.94 | $96.94 | $96.94 | 778,493 |
2022-10-14 | $96.92 | $96.93 | $96.64 | $96.82 | $96.82 | 1,343,124 |
2022-10-13 | $96.51 | $96.98 | $96.51 | $96.81 | $96.81 | 1,468,216 |
2022-10-12 | $96.94 | $96.99 | $96.79 | $96.88 | $96.88 | 1,430,031 |
2022-10-11 | $96.83 | $97.03 | $96.83 | $96.85 | $96.85 | 1,401,893 |
2022-10-10 | $96.98 | $96.98 | $96.67 | $96.69 | $96.69 | 920,651 |
2022-10-07 | $96.77 | $97.01 | $96.77 | $96.89 | $96.89 | 792,200 |
2022-10-06 | $96.96 | $97.02 | $96.85 | $96.90 | $96.90 | 997,175 |
2022-10-05 | $97.06 | $97.06 | $96.76 | $96.93 | $96.93 | 1,258,081 |
2022-10-04 | $97.18 | $97.30 | $97.07 | $97.23 | $97.23 | 2,129,327 |
2022-10-03 | $96.52 | $96.99 | $96.50 | $96.82 | $96.82 | 3,104,146 |
2022-09-30 | $96.38 | $96.49 | $96.04 | $96.11 | $96.11 | 3,420,792 |
2022-09-29 | $96.85 | $96.89 | $96.44 | $96.45 | $96.45 | 2,013,462 |
2022-09-28 | $96.67 | $97.16 | $96.55 | $97.12 | $97.12 | 1,293,154 |
2022-09-27 | $96.60 | $96.62 | $96.24 | $96.36 | $96.36 | 1,986,341 |
2022-09-26 | $96.94 | $96.95 | $96.32 | $96.36 | $96.36 | 2,244,361 |
2022-09-23 | $97.13 | $97.15 | $96.91 | $96.99 | $96.99 | 3,814,485 |
2022-09-22 | $97.79 | $97.80 | $97.34 | $97.35 | $97.35 | 2,119,957 |
2022-09-21 | $97.93 | $97.98 | $97.50 | $97.83 | $97.83 | 1,327,145 |
2022-09-20 | $97.85 | $97.90 | $97.78 | $97.87 | $97.87 | 1,288,576 |
2022-09-19 | $97.98 | $98.06 | $97.85 | $97.91 | $97.91 | 1,488,365 |
2022-09-16 | $98.31 | $98.36 | $98.18 | $98.22 | $98.22 | 1,659,332 |
2022-09-15 | $98.56 | $98.58 | $98.31 | $98.32 | $98.32 | 814,692 |
2022-09-14 | $98.58 | $98.74 | $98.58 | $98.65 | $98.65 | 1,272,749 |
2022-09-13 | $98.49 | $98.62 | $98.47 | $98.59 | $98.59 | 1,045,774 |
2022-09-12 | $98.77 | $98.85 | $98.64 | $98.72 | $98.72 | 829,313 |
2022-09-09 | $98.69 | $98.77 | $98.61 | $98.74 | $98.74 | 1,912,590 |
2022-09-08 | $98.81 | $98.81 | $98.60 | $98.60 | $98.60 | 1,113,904 |
2022-09-07 | $98.89 | $98.92 | $98.77 | $98.87 | $98.87 | 1,004,328 |
2022-09-06 | $99.03 | $99.03 | $98.79 | $98.85 | $98.85 | 2,200,555 |
2022-09-02 | $99.23 | $99.29 | $99.04 | $99.11 | $99.11 | 1,713,609 |
2022-09-01 | $98.96 | $99.03 | $98.83 | $98.86 | $98.86 | 2,039,962 |
2022-08-31 | $100.77 | $100.79 | $100.34 | $100.35 | $99.10 | 1,240,551 |
2022-08-30 | $100.99 | $101.00 | $100.78 | $100.82 | $99.56 | 1,044,637 |
2022-08-29 | $101.10 | $101.14 | $101.00 | $101.04 | $99.78 | 1,241,964 |
2022-08-26 | $101.45 | $101.52 | $101.19 | $101.23 | $99.97 | 1,044,024 |
2022-08-25 | $101.55 | $101.56 | $101.38 | $101.42 | $100.15 | 905,953 |
2022-08-24 | $101.33 | $101.44 | $101.25 | $101.43 | $100.16 | 873,933 |
2022-08-23 | $101.15 | $101.36 | $101.10 | $101.31 | $100.04 | 1,242,573 |
2022-08-22 | $101.11 | $101.11 | $101.00 | $101.06 | $99.80 | 1,106,645 |
2022-08-19 | $101.12 | $101.21 | $101.09 | $101.16 | $99.90 | 792,626 |
2022-08-18 | $101.09 | $101.26 | $100.98 | $101.14 | $99.88 | 1,004,833 |
2022-08-17 | $101.03 | $101.04 | $100.87 | $100.96 | $99.70 | 896,743 |
2022-08-16 | $101.16 | $101.16 | $100.95 | $100.99 | $99.73 | 1,475,044 |
2022-08-15 | $101.15 | $101.18 | $101.08 | $101.13 | $99.87 | 925,995 |
2022-08-12 | $101.14 | $101.16 | $101.00 | $101.15 | $99.89 | 924,676 |
2022-08-11 | $101.16 | $101.19 | $100.96 | $100.98 | $99.72 | 1,423,759 |
2022-08-10 | $101.00 | $101.06 | $100.91 | $100.96 | $99.70 | 1,650,081 |
2022-08-09 | $101.00 | $101.01 | $100.91 | $100.96 | $99.70 | 834,838 |
2022-08-08 | $100.98 | $101.07 | $100.95 | $101.03 | $99.77 | 1,162,238 |
2022-08-05 | $100.99 | $100.99 | $100.78 | $100.78 | $99.52 | 1,164,462 |
2022-08-04 | $101.30 | $101.40 | $101.25 | $101.35 | $100.08 | 1,275,157 |
2022-08-03 | $101.31 | $101.38 | $101.10 | $101.31 | $100.04 | 1,031,736 |
2022-08-02 | $101.71 | $101.79 | $101.18 | $101.26 | $99.99 | 2,308,492 |
2022-08-01 | $101.90 | $101.90 | $101.71 | $101.79 | $100.52 | 2,511,205 |
2022-07-29 | $102.69 | $102.87 | $102.65 | $102.85 | $100.68 | 2,475,908 |
2022-07-28 | $102.56 | $102.62 | $102.35 | $102.58 | $100.41 | 1,581,359 |
2022-07-27 | $101.82 | $102.16 | $101.81 | $102.07 | $99.91 | 1,257,654 |
2022-07-26 | $101.97 | $102.05 | $101.72 | $101.73 | $99.58 | 1,141,828 |
2022-07-25 | $101.72 | $101.87 | $101.72 | $101.76 | $99.61 | 2,115,002 |
2022-07-22 | $101.69 | $101.87 | $101.67 | $101.79 | $99.64 | 1,048,175 |
2022-07-21 | $101.21 | $101.42 | $101.19 | $101.36 | $99.22 | 1,952,762 |
2022-07-20 | $101.30 | $101.35 | $101.15 | $101.17 | $99.03 | 867,312 |
2022-07-19 | $101.21 | $101.36 | $101.18 | $101.21 | $99.07 | 1,166,350 |
2022-07-18 | $101.23 | $101.30 | $101.12 | $101.26 | $99.12 | 2,193,854 |
2022-07-15 | $100.84 | $101.11 | $100.81 | $101.06 | $98.93 | 951,234 |
2022-07-14 | $100.57 | $100.80 | $100.45 | $100.71 | $98.58 | 1,034,316 |
2022-07-13 | $100.75 | $101.06 | $100.72 | $100.77 | $98.64 | 1,098,641 |
2022-07-12 | $100.89 | $100.98 | $100.71 | $100.74 | $98.61 | 878,945 |
2022-07-11 | $101.05 | $101.13 | $100.96 | $101.01 | $98.88 | 698,031 |
2022-07-08 | $100.96 | $101.02 | $100.82 | $100.95 | $98.82 | 851,801 |
2022-07-07 | $100.99 | $101.10 | $100.84 | $100.88 | $98.75 | 1,066,764 |
2022-07-06 | $101.41 | $101.41 | $100.87 | $100.88 | $98.75 | 1,191,301 |
2022-07-05 | $101.81 | $101.81 | $101.37 | $101.40 | $99.26 | 2,056,329 |
2022-07-01 | $101.59 | $101.88 | $101.48 | $101.80 | $99.65 | 1,624,397 |
2022-06-30 | $101.67 | $101.71 | $101.41 | $101.43 | $98.88 | 1,398,854 |
2022-06-29 | $101.50 | $101.67 | $101.33 | $101.45 | $98.90 | 950,413 |
2022-06-28 | $101.73 | $101.73 | $101.52 | $101.55 | $98.99 | 972,919 |
2022-06-27 | $101.94 | $101.98 | $101.70 | $101.70 | $99.14 | 1,255,666 |
2022-06-24 | $101.97 | $102.09 | $101.92 | $102.03 | $102.03 | 1,006,191 |
2022-06-23 | $101.97 | $102.07 | $101.76 | $101.85 | $101.85 | 1,364,983 |
2022-06-22 | $101.68 | $101.76 | $101.59 | $101.66 | $101.66 | 1,171,955 |
2022-06-21 | $101.62 | $101.74 | $101.54 | $101.57 | $101.57 | 1,803,483 |
2022-06-17 | $101.76 | $101.79 | $101.42 | $101.68 | $101.68 | 2,044,645 |
2022-06-16 | $101.35 | $101.85 | $101.19 | $101.77 | $101.77 | 1,797,397 |
2022-06-15 | $101.43 | $102.15 | $101.25 | $101.86 | $101.86 | 2,152,862 |
2022-06-14 | $101.98 | $101.98 | $101.09 | $101.26 | $101.26 | 2,165,724 |
2022-06-13 | $102.38 | $102.48 | $102.03 | $102.18 | $102.18 | 2,629,996 |
2022-06-10 | $102.93 | $103.01 | $102.83 | $102.87 | $102.87 | 1,698,264 |
2022-06-09 | $102.94 | $103.02 | $102.85 | $102.99 | $102.99 | 1,096,137 |
2022-06-08 | $102.93 | $103.05 | $102.89 | $102.96 | $102.96 | 1,408,698 |
2022-06-07 | $102.91 | $102.97 | $102.85 | $102.95 | $102.95 | 1,308,796 |
2022-06-06 | $102.99 | $102.99 | $102.80 | $102.86 | $102.86 | 946,973 |
2022-06-03 | $102.85 | $103.09 | $102.80 | $103.08 | $103.08 | 2,191,431 |
2022-06-02 | $102.84 | $102.89 | $102.77 | $102.88 | $102.88 | 1,266,068 |
2022-06-01 | $102.88 | $102.90 | $102.66 | $102.72 | $102.72 | 1,068,119 |
2022-05-31 | $104.30 | $104.30 | $104.03 | $104.08 | $102.97 | 1,259,660 |
2022-05-27 | $104.32 | $104.35 | $104.24 | $104.35 | $103.23 | 985,883 |
2022-05-26 | $104.14 | $104.31 | $104.09 | $104.20 | $103.09 | 1,193,634 |
2022-05-25 | $103.96 | $103.96 | $103.75 | $103.92 | $102.81 | 2,145,272 |
2022-05-24 | $103.60 | $103.83 | $103.58 | $103.75 | $102.64 | 1,225,266 |
2022-05-23 | $103.62 | $103.68 | $103.53 | $103.54 | $102.43 | 1,559,676 |
2022-05-20 | $103.65 | $103.68 | $103.52 | $103.59 | $102.48 | 1,811,015 |
2022-05-19 | $103.68 | $103.75 | $103.40 | $103.59 | $102.48 | 1,858,017 |
2022-05-18 | $103.62 | $103.70 | $103.44 | $103.60 | $102.49 | 1,789,903 |
2022-05-17 | $103.61 | $103.61 | $103.34 | $103.40 | $102.29 | 996,909 |
2022-05-16 | $103.63 | $103.65 | $103.52 | $103.60 | $102.49 | 940,270 |
2022-05-13 | $103.08 | $103.47 | $103.01 | $103.46 | $102.35 | 1,245,815 |
2022-05-12 | $103.29 | $103.32 | $102.97 | $103.08 | $101.98 | 1,810,760 |
2022-05-11 | $102.86 | $103.17 | $102.65 | $103.08 | $101.98 | 2,393,897 |
2022-05-10 | $102.89 | $103.07 | $102.66 | $102.67 | $101.57 | 1,794,189 |
2022-05-09 | $103.31 | $103.31 | $103.01 | $103.04 | $101.94 | 1,825,459 |
2022-05-06 | $103.22 | $103.38 | $103.03 | $103.28 | $102.18 | 2,251,739 |
2022-05-05 | $103.29 | $103.37 | $102.96 | $103.18 | $102.08 | 2,227,505 |
2022-05-04 | $103.05 | $103.65 | $102.83 | $103.50 | $102.39 | 1,509,971 |
2022-05-03 | $103.35 | $103.44 | $103.07 | $103.12 | $102.02 | 2,331,092 |
2022-05-02 | $103.48 | $103.48 | $102.99 | $103.08 | $101.98 | 2,428,606 |
2022-04-29 | $104.62 | $104.73 | $104.21 | $104.24 | $102.44 | 1,620,417 |
2022-04-28 | $104.45 | $104.69 | $104.40 | $104.65 | $102.85 | 2,303,518 |
2022-04-27 | $104.48 | $104.52 | $104.34 | $104.45 | $102.65 | 1,264,079 |
2022-04-26 | $104.37 | $104.45 | $104.24 | $104.41 | $102.61 | 1,983,321 |
2022-04-25 | $104.42 | $104.46 | $104.20 | $104.25 | $102.45 | 1,243,372 |
2022-04-22 | $104.32 | $104.52 | $104.27 | $104.31 | $102.51 | 1,378,167 |
2022-04-21 | $104.19 | $104.43 | $103.96 | $104.43 | $102.63 | 1,603,795 |
2022-04-20 | $104.02 | $104.19 | $103.99 | $104.15 | $102.35 | 2,130,156 |
2022-04-19 | $104.11 | $104.14 | $103.91 | $103.98 | $102.19 | 1,135,556 |
2022-04-18 | $104.29 | $104.29 | $104.18 | $104.22 | $102.42 | 1,207,845 |
2022-04-14 | $104.11 | $104.27 | $104.03 | $104.25 | $102.45 | 1,162,315 |
2022-04-13 | $104.29 | $104.39 | $104.11 | $104.12 | $102.33 | 1,351,133 |
2022-04-12 | $104.18 | $104.34 | $104.13 | $104.14 | $102.34 | 1,525,641 |
2022-04-11 | $103.77 | $104.04 | $103.73 | $104.04 | $102.25 | 1,209,518 |
2022-04-08 | $103.74 | $103.96 | $103.71 | $103.94 | $102.15 | 713,103 |
2022-04-07 | $103.80 | $103.86 | $103.65 | $103.72 | $101.93 | 1,824,283 |
2022-04-06 | $103.77 | $103.81 | $103.43 | $103.70 | $101.91 | 2,203,266 |
2022-04-05 | $103.97 | $104.07 | $103.71 | $103.75 | $101.96 | 2,668,951 |
2022-04-04 | $104.05 | $104.10 | $103.95 | $104.05 | $102.26 | 1,047,511 |
2022-04-01 | $104.02 | $104.15 | $103.91 | $103.94 | $102.15 | 1,925,599 |
2022-03-31 | $105.19 | $105.30 | $104.88 | $104.94 | $102.54 | 2,205,896 |
2022-03-30 | $105.17 | $105.35 | $105.15 | $105.31 | $102.90 | 1,896,619 |
2022-03-29 | $105.12 | $105.26 | $105.02 | $105.14 | $102.74 | 1,419,458 |
2022-03-28 | $105.65 | $105.70 | $105.41 | $105.49 | $103.08 | 1,415,960 |
2022-03-25 | $105.82 | $105.93 | $105.66 | $105.81 | $103.39 | 3,937,538 |
2022-03-24 | $106.28 | $106.34 | $106.02 | $106.06 | $103.63 | 2,088,169 |
2022-03-23 | $105.94 | $106.28 | $105.90 | $106.28 | $103.85 | 1,152,177 |
2022-03-22 | $105.92 | $105.95 | $105.69 | $105.71 | $103.29 | 1,457,835 |
2022-03-21 | $106.09 | $106.25 | $105.77 | $105.88 | $103.46 | 1,269,180 |
2022-03-18 | $106.20 | $106.48 | $106.07 | $106.21 | $103.78 | 1,439,951 |
2022-03-17 | $105.84 | $106.40 | $105.79 | $106.39 | $103.96 | 1,130,864 |
2022-03-16 | $105.90 | $106.00 | $105.21 | $105.55 | $103.14 | 2,275,776 |
2022-03-15 | $106.26 | $106.27 | $105.99 | $106.03 | $103.61 | 2,106,964 |
2022-03-14 | $106.47 | $106.47 | $106.25 | $106.30 | $103.87 | 1,968,151 |
2022-03-11 | $106.53 | $106.78 | $106.48 | $106.76 | $104.32 | 2,598,367 |
2022-03-10 | $106.09 | $106.50 | $105.95 | $106.39 | $103.96 | 1,829,542 |
2022-03-09 | $106.24 | $106.50 | $105.93 | $106.19 | $103.76 | 1,891,998 |
2022-03-08 | $106.67 | $106.78 | $106.37 | $106.67 | $104.23 | 1,961,525 |
2022-03-07 | $106.22 | $106.51 | $106.18 | $106.48 | $104.04 | 1,667,441 |
2022-03-04 | $106.08 | $106.44 | $106.02 | $106.22 | $103.79 | 1,028,530 |
2022-03-03 | $106.05 | $106.15 | $105.78 | $105.80 | $103.38 | 1,536,420 |
2022-03-02 | $106.35 | $106.35 | $106.02 | $106.10 | $103.67 | 1,129,729 |
2022-03-01 | $106.14 | $106.55 | $106.14 | $106.30 | $103.87 | 1,248,513 |
2022-02-28 | $105.66 | $106.00 | $105.64 | $105.94 | $103.36 | 914,301 |
2022-02-25 | $105.21 | $105.27 | $105.07 | $105.19 | $102.63 | 997,585 |
2022-02-24 | $105.95 | $106.08 | $105.27 | $105.39 | $102.82 | 1,702,189 |
2022-02-23 | $104.77 | $105.13 | $104.75 | $105.10 | $102.54 | 946,878 |
2022-02-22 | $104.79 | $104.86 | $104.71 | $104.76 | $102.21 | 1,063,543 |
2022-02-18 | $104.69 | $104.72 | $104.64 | $104.70 | $102.15 | 596,111 |
2022-02-17 | $104.46 | $104.71 | $104.38 | $104.63 | $102.08 | 1,017,635 |
2022-02-16 | $104.39 | $104.57 | $104.37 | $104.40 | $101.86 | 734,165 |
2022-02-15 | $104.31 | $104.41 | $104.22 | $104.27 | $101.73 | 964,713 |
2022-02-14 | $104.18 | $104.58 | $104.13 | $104.43 | $101.89 | 1,344,260 |
2022-02-11 | $104.20 | $104.45 | $104.04 | $104.41 | $101.87 | 1,142,602 |
2022-02-10 | $104.07 | $104.25 | $103.82 | $103.82 | $101.29 | 1,236,433 |
2022-02-09 | $104.08 | $104.18 | $104.02 | $104.07 | $101.54 | 900,165 |
2022-02-08 | $104.04 | $104.11 | $103.98 | $104.03 | $101.50 | 855,579 |
2022-02-07 | $104.24 | $104.24 | $104.01 | $104.14 | $101.60 | 1,401,440 |
2022-02-04 | $104.24 | $104.28 | $104.12 | $104.18 | $101.64 | 1,254,399 |
2022-02-03 | $104.47 | $104.50 | $104.34 | $104.42 | $101.88 | 1,157,874 |
2022-02-02 | $104.61 | $104.70 | $104.56 | $104.68 | $102.13 | 1,657,230 |
2022-02-01 | $104.68 | $104.73 | $104.51 | $104.57 | $102.02 | 1,142,088 |
2022-01-31 | $105.05 | $105.12 | $105.00 | $105.08 | $102.21 | 595,819 |
2022-01-28 | $104.97 | $105.06 | $104.97 | $105.00 | $102.13 | 875,227 |
2022-01-27 | $104.86 | $104.88 | $104.73 | $104.80 | $101.93 | 1,427,576 |
2022-01-26 | $105.24 | $105.34 | $104.80 | $104.85 | $101.98 | 3,179,861 |
2022-01-25 | $105.17 | $105.30 | $105.13 | $105.15 | $102.27 | 980,244 |
2022-01-24 | $105.00 | $105.24 | $104.98 | $105.17 | $102.29 | 1,500,129 |
2022-01-21 | $105.02 | $105.07 | $104.91 | $105.04 | $102.17 | 1,022,782 |
2022-01-20 | $105.00 | $105.11 | $104.86 | $104.86 | $101.99 | 852,735 |
2022-01-19 | $104.92 | $104.97 | $104.83 | $104.86 | $101.99 | 1,478,040 |
2022-01-18 | $105.01 | $105.02 | $104.92 | $104.92 | $102.05 | 1,000,218 |
2022-01-14 | $105.20 | $105.23 | $105.12 | $105.12 | $102.24 | 773,398 |
2022-01-13 | $105.23 | $105.38 | $105.19 | $105.31 | $102.43 | 1,102,995 |
2022-01-12 | $105.46 | $105.49 | $105.27 | $105.27 | $102.39 | 1,072,412 |
2022-01-11 | $105.19 | $105.52 | $105.13 | $105.52 | $102.63 | 1,127,941 |
2022-01-10 | $105.08 | $105.17 | $105.01 | $105.16 | $102.28 | 1,022,961 |
2022-01-07 | $105.20 | $105.26 | $105.05 | $105.11 | $102.23 | 964,667 |
2022-01-06 | $105.27 | $105.27 | $105.01 | $105.14 | $102.26 | 937,327 |
2022-01-05 | $105.74 | $105.74 | $105.37 | $105.41 | $102.53 | 1,487,079 |
2022-01-04 | $105.79 | $105.85 | $105.62 | $105.68 | $102.79 | 908,834 |
2022-01-03 | $105.67 | $105.80 | $105.61 | $105.78 | $102.89 | 721,377 |
2021-12-31 | $105.81 | $105.88 | $105.73 | $105.88 | $102.98 | 603,923 |
2021-12-30 | $105.77 | $105.82 | $105.71 | $105.71 | $102.82 | 674,192 |
2021-12-29 | $105.52 | $105.73 | $105.50 | $105.67 | $102.78 | 688,361 |
2021-12-28 | $105.57 | $105.60 | $105.43 | $105.53 | $102.64 | 722,388 |
2021-12-27 | $105.38 | $105.49 | $105.34 | $105.49 | $102.60 | 740,029 |
2021-12-23 | $105.43 | $105.58 | $105.33 | $105.58 | $102.69 | 900,012 |
2021-12-22 | $105.25 | $105.56 | $105.21 | $105.56 | $102.67 | 1,919,443 |
2021-12-21 | $105.28 | $105.28 | $105.20 | $105.27 | $102.39 | 678,754 |
2021-12-20 | $105.20 | $105.31 | $105.20 | $105.26 | $102.38 | 751,220 |
2021-12-17 | $105.33 | $105.35 | $105.21 | $105.21 | $102.33 | 693,114 |
2021-12-16 | $105.41 | $105.44 | $105.23 | $105.39 | $102.51 | 983,678 |
2021-12-15 | $105.66 | $105.82 | $105.39 | $105.81 | $102.32 | 1,113,658 |
2021-12-14 | $105.80 | $105.82 | $105.62 | $105.71 | $102.22 | 767,628 |
2021-12-13 | $105.95 | $106.05 | $105.88 | $105.89 | $102.39 | 720,161 |
2021-12-10 | $105.86 | $106.01 | $105.82 | $105.97 | $102.47 | 427,983 |
2021-12-09 | $106.23 | $106.25 | $105.91 | $105.95 | $102.45 | 688,401 |
2021-12-08 | $106.15 | $106.24 | $106.12 | $106.22 | $102.71 | 640,557 |
2021-12-07 | $106.09 | $106.15 | $106.07 | $106.12 | $102.62 | 1,336,055 |
2021-12-06 | $106.05 | $106.11 | $105.94 | $106.01 | $102.51 | 645,614 |
2021-12-03 | $105.84 | $106.05 | $105.82 | $105.96 | $102.46 | 991,126 |
2021-12-02 | $105.68 | $105.84 | $105.64 | $105.83 | $102.34 | 651,631 |
2021-12-01 | $105.88 | $105.89 | $105.64 | $105.79 | $102.30 | 961,375 |
2021-11-30 | $106.56 | $106.62 | $106.06 | $106.06 | $102.45 | 1,146,733 |
2021-11-29 | $106.56 | $106.59 | $106.42 | $106.43 | $102.81 | 1,204,678 |
2021-11-26 | $106.45 | $106.45 | $106.30 | $106.42 | $102.80 | 416,298 |
2021-11-24 | $106.33 | $106.53 | $106.26 | $106.48 | $102.86 | 454,996 |
2021-11-23 | $106.20 | $106.35 | $106.10 | $106.35 | $102.73 | 873,250 |
2021-11-22 | $106.14 | $106.36 | $106.09 | $106.26 | $102.64 | 1,206,058 |
2021-11-19 | $106.91 | $106.97 | $106.56 | $106.56 | $102.93 | 617,914 |
2021-11-18 | $107.06 | $107.10 | $106.95 | $106.97 | $103.33 | 5,377,596 |
2021-11-17 | $106.96 | $107.08 | $106.88 | $107.00 | $103.36 | 676,927 |
2021-11-16 | $106.96 | $107.02 | $106.89 | $106.94 | $103.30 | 545,150 |
2021-11-15 | $106.75 | $106.93 | $106.67 | $106.87 | $103.23 | 592,672 |
2021-11-12 | $106.57 | $106.83 | $106.53 | $106.61 | $102.98 | 806,324 |
2021-11-11 | $106.48 | $106.50 | $106.45 | $106.48 | $102.86 | 597,765 |
2021-11-10 | $106.67 | $106.72 | $106.35 | $106.48 | $102.86 | 867,928 |
2021-11-09 | $106.34 | $106.44 | $106.27 | $106.43 | $102.81 | 597,316 |
2021-11-08 | $106.28 | $106.28 | $106.20 | $106.25 | $102.63 | 614,611 |
2021-11-05 | $106.14 | $106.26 | $106.12 | $106.20 | $102.59 | 569,210 |
2021-11-04 | $106.21 | $106.24 | $106.08 | $106.12 | $102.51 | 457,770 |
2021-11-03 | $105.75 | $105.98 | $105.65 | $105.92 | $102.31 | 673,425 |
2021-11-02 | $105.90 | $105.94 | $105.79 | $105.89 | $102.29 | 989,007 |
2021-11-01 | $105.98 | $105.98 | $105.71 | $105.79 | $102.19 | 480,922 |
2021-10-29 | $105.74 | $106.05 | $105.70 | $106.01 | $102.33 | 1,058,257 |
2021-10-28 | $106.02 | $106.19 | $105.89 | $105.99 | $102.31 | 1,103,719 |
2021-10-27 | $106.26 | $106.31 | $106.12 | $106.31 | $102.62 | 1,211,815 |
2021-10-26 | $106.19 | $106.28 | $106.16 | $106.26 | $102.57 | 517,971 |
2021-10-25 | $106.03 | $106.22 | $106.03 | $106.22 | $102.54 | 669,500 |
2021-10-22 | $106.02 | $106.04 | $105.83 | $105.99 | $102.31 | 502,943 |
2021-10-21 | $105.81 | $105.99 | $105.78 | $105.95 | $102.28 | 516,328 |
2021-10-20 | $105.64 | $105.88 | $105.62 | $105.84 | $102.17 | 790,937 |
2021-10-19 | $105.58 | $105.64 | $105.54 | $105.62 | $101.96 | 877,317 |
2021-10-18 | $105.63 | $105.63 | $105.51 | $105.56 | $101.90 | 481,145 |
2021-10-15 | $105.80 | $105.80 | $105.68 | $105.71 | $102.04 | 431,457 |
2021-10-14 | $105.78 | $105.80 | $105.72 | $105.75 | $102.08 | 741,096 |
2021-10-13 | $105.56 | $105.68 | $105.55 | $105.68 | $102.02 | 352,679 |
2021-10-12 | $105.59 | $105.64 | $105.49 | $105.54 | $101.88 | 617,169 |
2021-10-11 | $105.59 | $105.62 | $105.57 | $105.62 | $101.96 | 374,234 |
2021-10-08 | $105.70 | $105.70 | $105.60 | $105.62 | $101.96 | 463,842 |
2021-10-07 | $105.51 | $105.61 | $105.46 | $105.61 | $101.95 | 456,737 |
2021-10-06 | $105.57 | $105.58 | $105.50 | $105.53 | $101.87 | 448,506 |
2021-10-05 | $105.60 | $105.67 | $105.59 | $105.65 | $101.99 | 806,396 |
2021-10-04 | $105.43 | $105.50 | $105.41 | $105.49 | $101.83 | 800,878 |
2021-10-01 | $105.36 | $105.46 | $105.33 | $105.44 | $101.78 | 432,303 |
2021-09-30 | $105.57 | $105.66 | $105.55 | $105.63 | $101.63 | 453,527 |
2021-09-29 | $105.61 | $105.65 | $105.58 | $105.65 | $101.65 | 428,473 |
2021-09-28 | $105.65 | $105.65 | $105.54 | $105.58 | $101.58 | 373,873 |
2021-09-27 | $105.53 | $105.59 | $105.52 | $105.56 | $101.56 | 448,072 |
2021-09-24 | $105.41 | $105.53 | $105.41 | $105.49 | $101.49 | 410,550 |
2021-09-23 | $105.48 | $105.62 | $105.41 | $105.51 | $101.51 | 512,400 |
2021-09-22 | $105.69 | $105.69 | $105.47 | $105.52 | $101.52 | 331,528 |
2021-09-21 | $105.73 | $105.78 | $105.66 | $105.68 | $101.67 | 325,387 |
2021-09-20 | $105.72 | $105.77 | $105.66 | $105.70 | $101.69 | 394,260 |
2021-09-17 | $105.87 | $105.89 | $105.75 | $105.77 | $101.76 | 503,063 |
2021-09-16 | $105.93 | $105.93 | $105.87 | $105.90 | $101.89 | 321,771 |
2021-09-15 | $105.95 | $105.98 | $105.92 | $105.96 | $101.94 | 414,255 |
2021-09-14 | $105.88 | $105.89 | $105.81 | $105.87 | $101.86 | 468,743 |
2021-09-13 | $106.05 | $106.06 | $105.90 | $105.94 | $101.92 | 1,340,908 |
2021-09-10 | $106.06 | $106.09 | $105.94 | $105.96 | $101.94 | 324,205 |
2021-09-09 | $105.95 | $106.05 | $105.92 | $106.05 | $102.03 | 570,906 |
2021-09-08 | $105.83 | $105.91 | $105.80 | $105.90 | $101.89 | 397,429 |
2021-09-07 | $105.73 | $105.78 | $105.71 | $105.76 | $101.75 | 377,916 |
2021-09-03 | $105.81 | $105.81 | $105.78 | $105.78 | $101.77 | 374,047 |
2021-09-02 | $105.71 | $105.78 | $105.69 | $105.74 | $101.73 | 606,143 |
2021-09-01 | $105.56 | $105.70 | $105.50 | $105.70 | $101.69 | 443,042 |
2021-08-31 | $106.50 | $106.51 | $106.42 | $106.46 | $101.66 | 415,128 |
2021-08-30 | $106.61 | $106.61 | $106.49 | $106.56 | $101.76 | 941,543 |
2021-08-27 | $106.25 | $106.55 | $106.18 | $106.51 | $101.71 | 283,428 |
2021-08-26 | $106.20 | $106.20 | $106.12 | $106.16 | $101.38 | 398,702 |
2021-08-25 | $106.12 | $106.19 | $106.09 | $106.17 | $101.39 | 463,286 |
2021-08-24 | $106.02 | $106.10 | $106.02 | $106.07 | $101.29 | 323,777 |
2021-08-23 | $105.91 | $105.98 | $105.87 | $105.97 | $101.19 | 1,190,119 |
2021-08-20 | $105.90 | $105.92 | $105.75 | $105.76 | $100.99 | 421,934 |
2021-08-19 | $105.95 | $105.97 | $105.88 | $105.94 | $101.17 | 576,064 |
2021-08-18 | $106.14 | $106.14 | $105.97 | $106.04 | $101.26 | 403,620 |
2021-08-17 | $106.20 | $106.24 | $106.10 | $106.11 | $101.33 | 573,905 |
2021-08-16 | $106.13 | $106.23 | $106.12 | $106.20 | $101.41 | 2,068,749 |
2021-08-13 | $106.14 | $106.18 | $106.11 | $106.12 | $101.34 | 418,800 |
2021-08-12 | $106.14 | $106.17 | $106.09 | $106.12 | $101.34 | 442,843 |
2021-08-11 | $105.96 | $106.14 | $105.95 | $106.13 | $101.35 | 2,014,708 |
2021-08-10 | $105.98 | $106.03 | $105.94 | $106.00 | $101.22 | 1,920,104 |
2021-08-09 | $105.96 | $106.00 | $105.91 | $105.94 | $101.17 | 376,634 |
2021-08-06 | $105.94 | $106.05 | $105.90 | $106.04 | $101.26 | 569,058 |
2021-08-05 | $106.09 | $106.09 | $105.97 | $106.03 | $101.25 | 338,965 |
2021-08-04 | $106.36 | $106.38 | $106.19 | $106.21 | $101.42 | 401,612 |
2021-08-03 | $106.25 | $106.36 | $106.23 | $106.36 | $101.57 | 737,390 |
2021-08-02 | $106.46 | $106.49 | $106.34 | $106.35 | $101.56 | 1,095,286 |
2021-07-30 | $107.08 | $107.15 | $107.05 | $107.10 | $101.65 | 391,485 |
2021-07-29 | $107.06 | $107.11 | $107.01 | $107.04 | $101.59 | 476,259 |
2021-07-28 | $106.98 | $107.10 | $106.76 | $107.10 | $101.65 | 409,037 |
2021-07-27 | $106.92 | $106.95 | $106.84 | $106.93 | $101.48 | 882,370 |
2021-07-26 | $106.82 | $106.97 | $106.79 | $106.95 | $101.50 | 480,762 |
2021-07-23 | $106.59 | $106.78 | $106.56 | $106.78 | $101.34 | 1,378,984 |
2021-07-22 | $106.39 | $106.51 | $106.36 | $106.49 | $101.07 | 557,788 |
2021-07-21 | $106.35 | $106.39 | $106.30 | $106.35 | $100.93 | 566,596 |
2021-07-20 | $106.26 | $106.34 | $106.24 | $106.31 | $100.90 | 459,415 |
2021-07-19 | $106.43 | $106.44 | $106.20 | $106.23 | $100.82 | 551,898 |
2021-07-16 | $106.44 | $106.49 | $106.41 | $106.45 | $101.03 | 411,857 |
2021-07-15 | $106.42 | $106.45 | $106.37 | $106.45 | $101.03 | 2,321,885 |
2021-07-14 | $106.43 | $106.45 | $106.31 | $106.35 | $100.93 | 704,007 |
2021-07-13 | $106.26 | $106.36 | $106.19 | $106.33 | $100.91 | 516,958 |
2021-07-12 | $105.96 | $106.07 | $105.94 | $106.06 | $100.66 | 544,145 |
2021-07-09 | $105.86 | $105.98 | $105.86 | $105.98 | $100.58 | 334,016 |
2021-07-08 | $105.81 | $105.87 | $105.79 | $105.85 | $100.46 | 815,418 |
2021-07-07 | $105.92 | $105.92 | $105.81 | $105.82 | $100.43 | 596,819 |
2021-07-06 | $105.91 | $106.00 | $105.89 | $105.93 | $100.54 | 966,828 |
2021-07-02 | $105.78 | $105.92 | $105.77 | $105.88 | $100.49 | 475,050 |
2021-07-01 | $105.79 | $105.79 | $105.68 | $105.72 | $100.34 | 683,461 |
2021-06-30 | $106.27 | $106.33 | $106.25 | $106.31 | $100.33 | 1,137,284 |
2021-06-29 | $106.19 | $106.25 | $106.18 | $106.23 | $100.25 | 356,916 |
2021-06-28 | $106.20 | $106.22 | $106.15 | $106.16 | $100.18 | 633,236 |
2021-06-25 | $106.14 | $106.15 | $106.07 | $106.15 | $100.18 | 254,972 |
2021-06-24 | $106.13 | $106.16 | $106.03 | $106.08 | $100.11 | 322,987 |
2021-06-23 | $106.16 | $106.18 | $106.09 | $106.15 | $100.18 | 403,824 |
2021-06-22 | $105.95 | $106.11 | $105.94 | $106.09 | $100.12 | 295,079 |
2021-06-21 | $105.74 | $105.86 | $105.70 | $105.84 | $99.88 | 414,742 |
2021-06-18 | $105.70 | $105.77 | $105.60 | $105.75 | $99.80 | 412,327 |
2021-06-17 | $105.68 | $105.90 | $105.52 | $105.89 | $99.93 | 917,899 |
2021-06-16 | $106.22 | $106.35 | $105.70 | $105.71 | $99.76 | 704,480 |
2021-06-15 | $106.16 | $106.23 | $106.14 | $106.22 | $100.24 | 2,059,907 |
2021-06-14 | $106.15 | $106.15 | $106.01 | $106.09 | $100.12 | 720,141 |
2021-06-11 | $106.33 | $106.33 | $106.09 | $106.12 | $100.15 | 340,193 |
2021-06-10 | $106.15 | $106.32 | $106.12 | $106.31 | $100.33 | 421,728 |
2021-06-09 | $106.22 | $106.22 | $106.03 | $106.03 | $100.06 | 383,005 |
2021-06-08 | $106.27 | $106.29 | $106.18 | $106.19 | $100.21 | 596,848 |
2021-06-07 | $106.37 | $106.37 | $106.26 | $106.27 | $100.29 | 455,061 |
2021-06-04 | $106.37 | $106.41 | $106.30 | $106.37 | $100.38 | 445,608 |
2021-06-03 | $106.25 | $106.26 | $106.19 | $106.20 | $100.22 | 423,637 |
2021-06-02 | $106.40 | $106.40 | $106.32 | $106.34 | $100.35 | 554,454 |
2021-06-01 | $106.33 | $106.36 | $106.29 | $106.36 | $100.37 | 441,579 |
2021-05-28 | $106.81 | $106.81 | $106.74 | $106.78 | $100.25 | 461,355 |
2021-05-27 | $106.67 | $106.77 | $106.65 | $106.76 | $100.23 | 1,238,782 |
2021-05-26 | $106.83 | $106.83 | $106.69 | $106.75 | $100.22 | 404,281 |
2021-05-25 | $106.84 | $106.88 | $106.81 | $106.85 | $100.32 | 412,561 |
2021-05-24 | $106.68 | $106.80 | $106.64 | $106.79 | $100.26 | 376,868 |
2021-05-21 | $106.54 | $106.63 | $106.50 | $106.62 | $100.10 | 330,913 |
2021-05-20 | $106.46 | $106.49 | $106.40 | $106.47 | $99.96 | 306,931 |
2021-05-19 | $106.77 | $106.78 | $106.47 | $106.48 | $99.97 | 350,882 |
2021-05-18 | $106.87 | $106.89 | $106.84 | $106.88 | $100.34 | 405,242 |
2021-05-17 | $106.68 | $106.88 | $106.67 | $106.87 | $100.33 | 404,605 |
2021-05-14 | $106.48 | $106.72 | $106.48 | $106.70 | $100.17 | 786,261 |
2021-05-13 | $106.56 | $106.57 | $106.45 | $106.47 | $99.96 | 1,136,445 |
2021-05-12 | $106.65 | $106.72 | $106.57 | $106.57 | $100.05 | 435,941 |
2021-05-11 | $106.46 | $106.50 | $106.39 | $106.46 | $99.95 | 382,212 |
2021-05-10 | $106.64 | $106.72 | $106.55 | $106.58 | $100.06 | 373,542 |
2021-05-07 | $106.50 | $106.60 | $106.48 | $106.51 | $100.00 | 391,456 |
2021-05-06 | $106.55 | $106.57 | $106.42 | $106.45 | $99.94 | 453,234 |
2021-05-05 | $106.45 | $106.55 | $106.43 | $106.54 | $100.02 | 317,517 |
2021-05-04 | $106.35 | $106.36 | $106.28 | $106.31 | $99.81 | 588,726 |
2021-05-03 | $106.01 | $106.17 | $105.99 | $106.17 | $99.68 | 394,776 |
2021-04-30 | $106.36 | $106.39 | $106.33 | $106.38 | $99.51 | 276,621 |
2021-04-29 | $106.35 | $106.40 | $106.30 | $106.40 | $99.52 | 406,775 |
2021-04-28 | $106.19 | $106.33 | $106.15 | $106.33 | $99.46 | 345,432 |
2021-04-27 | $105.97 | $106.02 | $105.90 | $106.00 | $99.15 | 589,849 |
2021-04-26 | $105.85 | $105.94 | $105.85 | $105.93 | $99.09 | 462,778 |
2021-04-23 | $105.89 | $105.91 | $105.84 | $105.90 | $99.06 | 400,986 |
2021-04-22 | $105.87 | $105.90 | $105.82 | $105.87 | $99.03 | 377,137 |
2021-04-21 | $105.85 | $105.87 | $105.82 | $105.85 | $99.01 | 684,140 |
2021-04-20 | $105.85 | $105.88 | $105.80 | $105.88 | $99.04 | 419,287 |
2021-04-19 | $105.88 | $105.88 | $105.81 | $105.88 | $99.04 | 387,554 |
2021-04-16 | $105.91 | $105.94 | $105.89 | $105.89 | $99.05 | 423,419 |
2021-04-15 | $105.89 | $105.95 | $105.86 | $105.94 | $99.09 | 481,642 |
2021-04-14 | $105.81 | $105.86 | $105.81 | $105.86 | $99.02 | 306,878 |
2021-04-13 | $105.81 | $105.84 | $105.76 | $105.83 | $98.99 | 386,099 |
2021-04-12 | $105.68 | $105.70 | $105.64 | $105.70 | $98.87 | 1,059,551 |
2021-04-09 | $105.66 | $105.71 | $105.63 | $105.67 | $98.84 | 378,860 |
2021-04-08 | $105.68 | $105.75 | $105.65 | $105.71 | $98.88 | 314,057 |
2021-04-07 | $105.60 | $105.65 | $105.58 | $105.62 | $98.80 | 316,726 |
2021-04-06 | $105.56 | $105.62 | $105.50 | $105.51 | $98.69 | 361,126 |
2021-04-05 | $105.41 | $105.49 | $105.40 | $105.46 | $98.65 | 496,581 |
2021-04-01 | $105.54 | $105.62 | $105.48 | $105.60 | $98.78 | 593,078 |
2021-03-31 | $105.70 | $105.77 | $105.67 | $105.72 | $98.65 | 299,446 |
2021-03-30 | $105.67 | $105.72 | $105.65 | $105.70 | $98.63 | 319,336 |
2021-03-29 | $105.95 | $105.95 | $105.80 | $105.82 | $98.75 | 311,225 |
2021-03-26 | $105.92 | $106.03 | $105.90 | $105.92 | $98.84 | 264,459 |
2021-03-25 | $105.74 | $105.86 | $105.72 | $105.83 | $98.76 | 322,571 |
2021-03-24 | $105.61 | $105.78 | $105.61 | $105.76 | $98.69 | 388,385 |
2021-03-23 | $105.55 | $105.62 | $105.53 | $105.55 | $98.49 | 981,545 |
2021-03-22 | $105.52 | $105.61 | $105.50 | $105.59 | $98.53 | 318,737 |
2021-03-19 | $105.48 | $105.54 | $105.43 | $105.51 | $98.46 | 648,295 |
2021-03-18 | $105.75 | $105.75 | $105.50 | $105.52 | $98.47 | 920,408 |
2021-03-17 | $105.83 | $106.04 | $105.70 | $105.88 | $98.80 | 416,409 |
2021-03-16 | $105.75 | $105.87 | $105.73 | $105.85 | $98.77 | 294,810 |
2021-03-15 | $105.56 | $105.71 | $105.54 | $105.70 | $98.63 | 826,540 |
2021-03-12 | $105.63 | $105.63 | $105.51 | $105.62 | $98.56 | 438,066 |
2021-03-11 | $105.62 | $105.74 | $105.55 | $105.73 | $98.66 | 380,716 |
2021-03-10 | $105.31 | $105.48 | $105.28 | $105.46 | $98.41 | 282,832 |
2021-03-09 | $105.25 | $105.26 | $105.17 | $105.24 | $98.21 | 368,211 |
2021-03-08 | $105.36 | $105.36 | $105.10 | $105.12 | $98.09 | 412,198 |
2021-03-05 | $105.33 | $105.45 | $105.28 | $105.39 | $98.35 | 800,155 |
2021-03-04 | $105.51 | $105.54 | $105.27 | $105.35 | $98.31 | 522,823 |
2021-03-03 | $105.47 | $105.50 | $105.42 | $105.48 | $98.43 | 313,003 |
2021-03-02 | $105.35 | $105.54 | $105.33 | $105.50 | $98.44 | 407,353 |
2021-03-01 | $105.32 | $105.33 | $105.23 | $105.29 | $98.25 | 475,723 |
2021-02-26 | $104.74 | $105.18 | $104.69 | $105.14 | $98.11 | 213,936 |
2021-02-25 | $105.06 | $105.06 | $104.60 | $104.76 | $97.76 | 431,067 |
2021-02-24 | $105.27 | $105.31 | $105.23 | $105.28 | $98.24 | 267,783 |
2021-02-23 | $105.24 | $105.25 | $105.16 | $105.24 | $98.21 | 286,153 |
2021-02-22 | $104.96 | $105.15 | $104.96 | $105.13 | $98.10 | 220,241 |
2021-02-19 | $104.96 | $104.97 | $104.79 | $104.95 | $97.93 | 250,353 |
2021-02-18 | $105.11 | $105.11 | $104.97 | $104.99 | $97.97 | 181,407 |
2021-02-17 | $105.12 | $105.14 | $105.05 | $105.13 | $98.10 | 357,463 |
2021-02-16 | $105.25 | $105.26 | $105.12 | $105.13 | $98.10 | 219,412 |
2021-02-12 | $105.27 | $105.29 | $105.23 | $105.25 | $98.21 | 206,213 |
2021-02-11 | $105.19 | $105.23 | $105.16 | $105.23 | $98.19 | 272,764 |
2021-02-10 | $105.12 | $105.20 | $105.10 | $105.19 | $98.16 | 604,041 |
2021-02-09 | $105.16 | $105.19 | $105.15 | $105.16 | $98.13 | 245,041 |
2021-02-08 | $105.13 | $105.18 | $105.10 | $105.18 | $98.15 | 309,721 |
2021-02-05 | $105.07 | $105.13 | $105.04 | $105.13 | $98.10 | 283,148 |
2021-02-04 | $105.03 | $105.10 | $105.02 | $105.07 | $98.04 | 311,573 |
2021-02-03 | $105.06 | $105.10 | $105.05 | $105.07 | $98.05 | 369,386 |
2021-02-02 | $104.97 | $105.09 | $104.96 | $105.01 | $97.99 | 481,698 |
2021-02-01 | $104.96 | $104.99 | $104.95 | $104.96 | $97.94 | 440,179 |
2021-01-29 | $105.04 | $105.05 | $104.91 | $104.96 | $97.94 | 233,395 |
2021-01-28 | $105.01 | $105.02 | $104.96 | $104.99 | $97.97 | 237,218 |
2021-01-27 | $104.97 | $105.02 | $104.95 | $104.96 | $97.94 | 221,092 |
2021-01-26 | $105.07 | $105.07 | $104.98 | $105.02 | $98.00 | 314,124 |
2021-01-25 | $104.98 | $105.04 | $104.98 | $105.01 | $97.99 | 293,253 |
2021-01-22 | $105.01 | $105.06 | $104.98 | $104.98 | $97.96 | 248,503 |
2021-01-21 | $104.97 | $105.08 | $104.97 | $105.07 | $98.05 | 332,962 |
2021-01-20 | $104.93 | $104.99 | $104.90 | $104.98 | $97.96 | 234,973 |
2021-01-19 | $104.87 | $104.89 | $104.77 | $104.87 | $97.86 | 391,866 |
2021-01-15 | $104.74 | $104.80 | $104.72 | $104.77 | $97.77 | 537,348 |
2021-01-14 | $104.61 | $104.71 | $104.59 | $104.70 | $97.70 | 354,300 |
2021-01-13 | $104.57 | $104.64 | $104.56 | $104.61 | $97.62 | 291,480 |
2021-01-12 | $104.66 | $104.66 | $104.58 | $104.62 | $97.63 | 334,624 |
2021-01-11 | $104.64 | $104.64 | $104.58 | $104.62 | $97.63 | 313,541 |
2021-01-08 | $104.76 | $104.80 | $104.64 | $104.70 | $97.70 | 433,318 |
2021-01-07 | $104.67 | $104.81 | $104.66 | $104.77 | $97.76 | 702,565 |
2021-01-06 | $104.62 | $104.62 | $104.56 | $104.58 | $97.59 | 652,123 |
2021-01-05 | $104.54 | $104.63 | $104.51 | $104.60 | $97.61 | 549,576 |
2021-01-04 | $104.44 | $104.53 | $104.43 | $104.53 | $97.54 | 665,541 |
2020-12-31 | $104.35 | $104.44 | $104.32 | $104.43 | $97.45 | 307,240 |
2020-12-30 | $104.28 | $104.34 | $104.26 | $104.32 | $97.35 | 171,540 |
2020-12-29 | $104.30 | $104.31 | $104.26 | $104.28 | $97.31 | 136,013 |
2020-12-28 | $104.30 | $104.30 | $104.25 | $104.28 | $97.31 | 125,340 |
2020-12-24 | $104.29 | $104.29 | $104.25 | $104.27 | $97.30 | 91,906 |
2020-12-23 | $104.22 | $104.29 | $104.20 | $104.29 | $97.31 | 196,312 |
2020-12-22 | $104.19 | $104.25 | $104.18 | $104.21 | $97.24 | 126,405 |
2020-12-21 | $104.18 | $104.22 | $104.16 | $104.21 | $97.24 | 138,271 |
2020-12-18 | $104.22 | $104.24 | $104.19 | $104.21 | $97.24 | 93,877 |
2020-12-17 | $104.25 | $104.25 | $104.19 | $104.20 | $97.23 | 100,694 |
2020-12-16 | $104.14 | $104.23 | $104.12 | $104.19 | $97.19 | 107,148 |
2020-12-15 | $104.05 | $104.12 | $104.01 | $104.12 | $97.12 | 152,828 |
2020-12-14 | $103.96 | $104.03 | $103.96 | $104.03 | $97.04 | 163,085 |
2020-12-11 | $103.94 | $103.99 | $103.94 | $103.98 | $96.99 | 106,804 |
2020-12-10 | $103.92 | $104.00 | $103.92 | $103.96 | $96.98 | 135,865 |
2020-12-09 | $103.92 | $103.94 | $103.88 | $103.88 | $96.90 | 301,138 |
2020-12-08 | $103.91 | $103.94 | $103.91 | $103.92 | $96.93 | 261,270 |
2020-12-07 | $103.84 | $103.93 | $103.83 | $103.91 | $96.93 | 1,543,470 |
2020-12-04 | $103.74 | $103.81 | $103.71 | $103.79 | $96.82 | 404,194 |
2020-12-03 | $103.66 | $103.71 | $103.64 | $103.71 | $96.74 | 1,125,994 |
2020-12-02 | $103.51 | $103.62 | $103.48 | $103.61 | $96.65 | 99,296 |
2020-12-01 | $103.57 | $103.57 | $103.46 | $103.51 | $96.56 | 133,077 |
2020-11-30 | $103.70 | $103.70 | $103.66 | $103.69 | $96.60 | 91,778 |
2020-11-27 | $103.61 | $103.66 | $103.61 | $103.66 | $96.56 | 30,631 |
2020-11-25 | $103.58 | $103.62 | $103.58 | $103.58 | $96.49 | 118,248 |
2020-11-24 | $103.46 | $103.55 | $103.46 | $103.52 | $96.44 | 95,207 |
2020-11-23 | $103.38 | $103.42 | $103.38 | $103.42 | $96.34 | 93,592 |
2020-11-20 | $103.38 | $103.40 | $103.36 | $103.39 | $96.31 | 87,165 |
2020-11-19 | $103.33 | $103.37 | $103.30 | $103.37 | $96.30 | 93,317 |
2020-11-18 | $103.34 | $103.37 | $103.32 | $103.33 | $96.26 | 126,238 |
2020-11-17 | $103.30 | $103.36 | $103.29 | $103.34 | $96.27 | 125,158 |
2020-11-16 | $103.35 | $103.35 | $103.27 | $103.31 | $96.24 | 110,614 |
2020-11-13 | $103.34 | $103.34 | $103.27 | $103.29 | $96.22 | 117,434 |
2020-11-12 | $103.32 | $103.36 | $103.29 | $103.29 | $96.22 | 118,520 |
2020-11-11 | $103.32 | $103.32 | $103.30 | $103.31 | $96.24 | 103,663 |
2020-11-10 | $103.22 | $103.33 | $103.20 | $103.31 | $96.24 | 1,293,390 |
2020-11-09 | $103.14 | $103.19 | $103.08 | $103.18 | $96.12 | 96,420 |
2020-11-06 | $103.14 | $103.14 | $103.02 | $103.06 | $96.01 | 81,060 |
2020-11-05 | $103.19 | $103.22 | $103.15 | $103.17 | $96.11 | 120,322 |
2020-11-04 | $103.17 | $103.20 | $103.13 | $103.15 | $96.09 | 112,287 |
2020-11-03 | $103.19 | $103.22 | $103.11 | $103.22 | $96.16 | 127,662 |
2020-11-02 | $103.15 | $103.20 | $103.14 | $103.17 | $96.11 | 189,952 |
2020-10-30 | $103.40 | $103.44 | $103.30 | $103.41 | $96.07 | 134,377 |
2020-10-29 | $103.48 | $103.50 | $103.43 | $103.45 | $96.11 | 235,818 |
2020-10-28 | $103.58 | $103.62 | $103.56 | $103.58 | $96.23 | 109,750 |
2020-10-27 | $103.67 | $103.72 | $103.67 | $103.67 | $96.31 | 104,554 |
2020-10-26 | $103.64 | $103.65 | $103.60 | $103.65 | $96.29 | 105,047 |
2020-10-23 | $103.67 | $103.72 | $103.66 | $103.67 | $96.31 | 145,739 |
2020-10-22 | $103.70 | $103.76 | $103.67 | $103.73 | $96.37 | 126,077 |
2020-10-21 | $103.77 | $103.77 | $103.67 | $103.70 | $96.34 | 93,325 |
2020-10-20 | $103.68 | $103.72 | $103.67 | $103.71 | $96.35 | 166,888 |
2020-10-19 | $103.69 | $103.72 | $103.65 | $103.66 | $96.30 | 97,395 |
2020-10-16 | $103.70 | $103.74 | $103.67 | $103.72 | $96.36 | 87,851 |
2020-10-15 | $103.64 | $103.69 | $103.62 | $103.69 | $96.33 | 174,548 |
2020-10-14 | $103.68 | $103.70 | $103.61 | $103.68 | $96.32 | 141,559 |
2020-10-13 | $103.73 | $103.76 | $103.67 | $103.69 | $96.33 | 91,985 |
2020-10-12 | $103.79 | $103.79 | $103.75 | $103.76 | $96.40 | 108,806 |
2020-10-09 | $103.80 | $103.81 | $103.76 | $103.79 | $96.42 | 81,274 |
2020-10-08 | $103.74 | $103.78 | $103.69 | $103.76 | $96.40 | 173,684 |
2020-10-07 | $103.63 | $103.65 | $103.58 | $103.65 | $96.29 | 122,526 |
2020-10-06 | $103.62 | $103.64 | $103.56 | $103.58 | $96.23 | 242,900 |
2020-10-05 | $103.61 | $103.61 | $103.55 | $103.56 | $96.21 | 126,283 |
2020-10-02 | $103.53 | $103.57 | $103.51 | $103.53 | $96.18 | 122,741 |
2020-10-01 | $103.54 | $103.62 | $103.53 | $103.57 | $96.22 | 110,028 |
2020-09-30 | $104.14 | $104.16 | $104.06 | $104.06 | $96.22 | 94,467 |
2020-09-29 | $104.10 | $104.14 | $104.06 | $104.13 | $96.28 | 178,829 |
2020-09-28 | $103.94 | $104.07 | $103.94 | $104.04 | $96.21 | 130,901 |
2020-09-25 | $103.83 | $103.92 | $103.83 | $103.90 | $96.08 | 92,326 |
2020-09-24 | $103.84 | $103.88 | $103.83 | $103.86 | $96.04 | 212,694 |
2020-09-23 | $103.98 | $103.98 | $103.90 | $103.91 | $96.09 | 401,340 |
2020-09-22 | $103.96 | $103.98 | $103.91 | $103.97 | $96.14 | 214,357 |
2020-09-21 | $104.04 | $104.07 | $103.94 | $103.95 | $96.12 | 228,882 |
2020-09-18 | $104.18 | $104.19 | $104.13 | $104.15 | $96.31 | 159,566 |
2020-09-17 | $104.09 | $104.14 | $104.07 | $104.12 | $96.28 | 97,327 |
2020-09-16 | $104.05 | $104.12 | $104.05 | $104.09 | $96.25 | 176,701 |
2020-09-15 | $103.95 | $104.02 | $103.95 | $103.98 | $96.15 | 239,843 |
2020-09-14 | $103.95 | $103.96 | $103.90 | $103.96 | $96.13 | 95,099 |
2020-09-11 | $103.98 | $103.99 | $103.93 | $103.95 | $96.12 | 95,511 |
2020-09-10 | $103.93 | $103.94 | $103.90 | $103.92 | $96.10 | 168,013 |
2020-09-09 | $104.00 | $104.00 | $103.90 | $103.93 | $96.10 | 111,082 |
2020-09-08 | $103.82 | $103.89 | $103.81 | $103.89 | $96.07 | 174,555 |
2020-09-04 | $103.97 | $103.97 | $103.85 | $103.90 | $96.08 | 112,363 |
2020-09-03 | $104.01 | $104.02 | $103.86 | $103.92 | $96.10 | 232,561 |
2020-09-02 | $104.22 | $104.25 | $104.07 | $104.10 | $96.26 | 189,013 |
2020-09-01 | $104.27 | $104.27 | $104.18 | $104.19 | $96.34 | 220,640 |
2020-08-31 | $104.20 | $104.28 | $104.14 | $104.25 | $96.40 | 247,817 |
2020-08-28 | $104.14 | $104.23 | $104.13 | $104.17 | $96.33 | 135,130 |
2020-08-27 | $103.94 | $104.02 | $103.93 | $103.99 | $96.16 | 231,829 |
2020-08-26 | $103.95 | $104.04 | $103.91 | $104.04 | $96.21 | 181,126 |
2020-08-25 | $103.84 | $103.89 | $103.80 | $103.88 | $96.06 | 288,777 |
2020-08-24 | $103.80 | $103.86 | $103.80 | $103.81 | $95.99 | 120,339 |
2020-08-21 | $103.67 | $103.71 | $103.64 | $103.71 | $95.90 | 163,491 |
2020-08-20 | $103.62 | $103.66 | $103.52 | $103.61 | $95.81 | 140,953 |
2020-08-19 | $103.81 | $103.82 | $103.60 | $103.62 | $95.82 | 186,246 |
2020-08-18 | $103.66 | $103.74 | $103.65 | $103.73 | $95.92 | 164,231 |
2020-08-17 | $103.61 | $103.64 | $103.58 | $103.63 | $95.83 | 94,029 |
2020-08-14 | $103.57 | $103.60 | $103.56 | $103.58 | $95.78 | 94,491 |
2020-08-13 | $103.63 | $103.68 | $103.56 | $103.57 | $95.77 | 160,991 |
2020-08-12 | $103.60 | $103.64 | $103.53 | $103.59 | $95.79 | 186,862 |
2020-08-11 | $103.42 | $103.44 | $103.37 | $103.40 | $95.61 | 215,313 |
2020-08-10 | $103.49 | $103.54 | $103.41 | $103.41 | $95.62 | 101,316 |
2020-08-07 | $103.53 | $103.56 | $103.42 | $103.45 | $95.66 | 104,245 |
2020-08-06 | $103.57 | $103.63 | $103.53 | $103.56 | $95.76 | 97,472 |
2020-08-05 | $103.45 | $103.51 | $103.45 | $103.49 | $95.70 | 122,117 |
2020-08-04 | $103.32 | $103.35 | $103.29 | $103.34 | $95.56 | 94,434 |
2020-08-03 | $103.21 | $103.28 | $103.21 | $103.28 | $95.50 | 247,336 |
2020-07-31 | $103.07 | $103.12 | $103.01 | $103.09 | $95.33 | 100,714 |
2020-07-30 | $102.95 | $103.00 | $102.92 | $102.99 | $95.24 | 79,401 |
2020-07-29 | $102.92 | $102.96 | $102.89 | $102.96 | $95.21 | 76,426 |
2020-07-28 | $102.85 | $102.89 | $102.85 | $102.88 | $95.13 | 80,799 |
2020-07-27 | $102.86 | $102.89 | $102.82 | $102.82 | $95.08 | 86,701 |
2020-07-24 | $102.92 | $102.92 | $102.85 | $102.86 | $95.12 | 96,767 |
2020-07-23 | $103.00 | $103.00 | $102.89 | $102.91 | $95.16 | 99,845 |
2020-07-22 | $103.01 | $103.02 | $102.97 | $102.98 | $95.23 | 172,506 |
2020-07-21 | $102.92 | $102.98 | $102.90 | $102.94 | $95.19 | 221,417 |
2020-07-20 | $102.82 | $102.86 | $102.79 | $102.80 | $95.06 | 99,697 |
2020-07-17 | $102.70 | $102.77 | $102.69 | $102.75 | $95.01 | 130,778 |
2020-07-16 | $102.65 | $102.69 | $102.62 | $102.69 | $94.96 | 97,405 |
2020-07-15 | $102.62 | $102.68 | $102.62 | $102.64 | $94.91 | 174,679 |
2020-07-14 | $102.59 | $102.68 | $102.57 | $102.61 | $94.88 | 116,004 |
2020-07-13 | $102.51 | $102.57 | $102.47 | $102.56 | $94.84 | 124,532 |
2020-07-10 | $102.51 | $102.54 | $102.49 | $102.53 | $94.81 | 117,386 |
2020-07-09 | $102.54 | $102.54 | $102.48 | $102.49 | $94.77 | 144,400 |
2020-07-08 | $102.55 | $102.59 | $102.50 | $102.50 | $94.78 | 185,970 |
2020-07-07 | $102.61 | $102.62 | $102.53 | $102.58 | $94.86 | 163,600 |
2020-07-06 | $102.50 | $102.61 | $102.45 | $102.59 | $94.87 | 202,652 |
2020-07-02 | $102.38 | $102.64 | $102.37 | $102.51 | $94.79 | 210,932 |
2020-07-01 | $102.34 | $102.37 | $102.29 | $102.35 | $94.64 | 262,185 |
2020-06-30 | $102.40 | $102.44 | $102.32 | $102.39 | $94.68 | 311,900 |
2020-06-29 | $102.29 | $102.37 | $102.27 | $102.35 | $94.64 | 100,646 |
2020-06-26 | $102.26 | $102.27 | $102.21 | $102.22 | $94.52 | 73,940 |
2020-06-25 | $102.18 | $102.27 | $102.18 | $102.24 | $94.54 | 337,404 |
2020-06-24 | $102.38 | $102.39 | $102.27 | $102.27 | $94.57 | 105,244 |
2020-06-23 | $102.39 | $102.45 | $102.39 | $102.42 | $94.71 | 90,968 |
2020-06-22 | $102.22 | $102.35 | $102.22 | $102.35 | $94.64 | 71,261 |
2020-06-19 | $102.26 | $102.32 | $102.24 | $102.30 | $94.60 | 113,588 |
2020-06-18 | $102.09 | $102.24 | $102.08 | $102.24 | $94.54 | 105,850 |
2020-06-17 | $102.12 | $102.17 | $102.08 | $102.14 | $94.45 | 149,563 |
2020-06-16 | $102.13 | $102.22 | $102.13 | $102.21 | $94.51 | 289,452 |
2020-06-15 | $102.08 | $102.15 | $102.03 | $102.11 | $94.42 | 1,899,249 |
2020-06-12 | $102.10 | $102.14 | $102.03 | $102.06 | $94.38 | 175,019 |
2020-06-11 | $102.16 | $102.24 | $102.04 | $102.04 | $94.36 | 241,297 |
2020-06-10 | $102.09 | $102.34 | $102.09 | $102.28 | $94.58 | 269,429 |
2020-06-09 | $102.05 | $102.13 | $102.01 | $102.01 | $94.33 | 288,025 |
2020-06-08 | $101.87 | $101.97 | $101.87 | $101.93 | $94.26 | 151,606 |
2020-06-05 | $101.75 | $101.87 | $101.73 | $101.86 | $94.19 | 82,854 |
2020-06-04 | $101.71 | $101.75 | $101.63 | $101.72 | $94.06 | 105,243 |
2020-06-03 | $101.70 | $101.73 | $101.64 | $101.70 | $94.04 | 142,321 |
2020-06-02 | $101.76 | $101.79 | $101.68 | $101.74 | $94.08 | 202,463 |
2020-06-01 | $101.70 | $101.76 | $101.70 | $101.72 | $94.06 | 82,062 |
2020-05-29 | $101.69 | $101.75 | $101.57 | $101.70 | $94.04 | 277,229 |
2020-05-28 | $101.49 | $101.67 | $101.49 | $101.60 | $93.95 | 158,466 |
2020-05-27 | $101.45 | $101.56 | $101.45 | $101.49 | $93.85 | 126,335 |
2020-05-26 | $101.56 | $101.56 | $101.49 | $101.49 | $93.85 | 85,425 |
2020-05-22 | $101.40 | $101.50 | $101.40 | $101.47 | $93.83 | 70,230 |
2020-05-21 | $101.44 | $101.54 | $101.44 | $101.51 | $93.87 | 150,401 |
2020-05-20 | $101.42 | $101.48 | $101.40 | $101.44 | $93.80 | 112,414 |
2020-05-19 | $101.39 | $101.44 | $101.36 | $101.42 | $93.78 | 100,425 |
2020-05-18 | $101.26 | $101.39 | $101.26 | $101.37 | $93.74 | 282,181 |
2020-05-15 | $101.08 | $101.24 | $101.08 | $101.19 | $93.57 | 107,826 |
2020-05-14 | $100.96 | $101.12 | $100.96 | $101.10 | $93.49 | 171,673 |
2020-05-13 | $101.09 | $101.14 | $101.07 | $101.10 | $93.49 | 93,883 |
2020-05-12 | $101.08 | $101.12 | $101.01 | $101.12 | $93.51 | 193,786 |
2020-05-11 | $101.20 | $101.20 | $101.12 | $101.15 | $93.53 | 240,694 |
2020-05-08 | $101.16 | $101.20 | $101.13 | $101.17 | $93.55 | 109,766 |
2020-05-07 | $100.99 | $101.17 | $100.94 | $101.14 | $93.52 | 248,675 |
2020-05-06 | $100.89 | $101.00 | $100.89 | $100.91 | $93.31 | 143,463 |
2020-05-05 | $100.85 | $100.98 | $100.80 | $100.91 | $93.31 | 453,206 |
2020-05-04 | $100.86 | $100.86 | $100.81 | $100.85 | $93.26 | 87,031 |
2020-05-01 | $100.71 | $100.80 | $100.61 | $100.80 | $93.21 | 565,883 |
2020-04-30 | $101.24 | $101.30 | $101.12 | $101.12 | $93.24 | 195,522 |
2020-04-29 | $101.26 | $101.34 | $101.23 | $101.24 | $93.35 | 93,588 |
2020-04-28 | $101.12 | $101.25 | $101.10 | $101.17 | $93.29 | 192,042 |
2020-04-27 | $100.98 | $101.13 | $100.95 | $101.08 | $93.21 | 104,926 |
2020-04-24 | $100.94 | $101.07 | $100.85 | $101.04 | $93.17 | 96,598 |
2020-04-23 | $101.08 | $101.08 | $100.85 | $100.86 | $93.00 | 254,982 |
2020-04-22 | $100.80 | $101.05 | $100.70 | $100.98 | $93.11 | 129,703 |
2020-04-21 | $100.55 | $100.69 | $100.55 | $100.63 | $92.79 | 112,503 |
2020-04-20 | $100.49 | $100.79 | $100.49 | $100.62 | $92.78 | 181,002 |
2020-04-17 | $101.05 | $101.06 | $100.83 | $100.94 | $93.08 | 195,616 |
2020-04-16 | $101.42 | $101.44 | $100.88 | $101.04 | $93.17 | 110,348 |
2020-04-15 | $101.47 | $101.49 | $101.30 | $101.41 | $93.51 | 126,501 |
2020-04-14 | $101.38 | $101.50 | $101.32 | $101.48 | $93.57 | 297,840 |
2020-04-13 | $101.39 | $101.52 | $101.39 | $101.49 | $93.58 | 228,873 |
2020-04-09 | $101.20 | $101.40 | $101.13 | $101.31 | $93.42 | 194,207 |
2020-04-08 | $101.16 | $101.27 | $100.80 | $100.85 | $92.99 | 199,418 |
2020-04-07 | $101.06 | $101.24 | $100.92 | $100.98 | $93.11 | 134,969 |
2020-04-06 | $101.22 | $101.24 | $100.91 | $101.05 | $93.18 | 148,983 |
2020-04-03 | $101.17 | $101.17 | $100.80 | $100.98 | $93.11 | 166,617 |
2020-04-02 | $100.15 | $100.72 | $100.10 | $100.61 | $92.77 | 173,030 |
2020-04-01 | $99.70 | $99.98 | $99.67 | $99.85 | $92.07 | 263,617 |
2020-03-31 | $99.94 | $100.14 | $99.70 | $99.90 | $91.96 | 139,003 |
2020-03-30 | $100.41 | $100.54 | $99.63 | $99.80 | $91.87 | 480,239 |
2020-03-27 | $100.43 | $100.71 | $98.64 | $100.20 | $92.24 | 1,425,500 |
2020-03-26 | $100.26 | $100.73 | $100.17 | $100.28 | $92.31 | 335,327 |
2020-03-25 | $99.44 | $100.15 | $99.44 | $99.82 | $91.89 | 184,387 |
2020-03-24 | $98.98 | $99.74 | $98.98 | $99.34 | $91.45 | 125,403 |
2020-03-23 | $98.82 | $99.22 | $98.65 | $99.15 | $91.27 | 301,818 |
2020-03-20 | $97.77 | $98.80 | $97.13 | $98.80 | $90.95 | 332,577 |
2020-03-19 | $96.31 | $97.82 | $96.31 | $97.71 | $89.95 | 533,848 |
2020-03-18 | $97.08 | $97.65 | $96.48 | $96.70 | $89.02 | 299,239 |
2020-03-17 | $97.30 | $98.43 | $97.30 | $97.30 | $89.57 | 279,810 |
2020-03-16 | $98.30 | $98.45 | $97.01 | $97.60 | $89.85 | 595,328 |
2020-03-13 | $98.20 | $99.49 | $98.20 | $98.81 | $90.96 | 564,671 |
2020-03-12 | $98.19 | $100.42 | $96.04 | $97.97 | $90.19 | 758,074 |
2020-03-11 | $99.80 | $100.01 | $95.49 | $98.13 | $90.33 | 512,430 |
2020-03-10 | $100.98 | $101.01 | $99.84 | $99.85 | $91.92 | 361,441 |
2020-03-09 | $101.57 | $101.58 | $100.73 | $100.73 | $92.73 | 286,027 |
2020-03-06 | $102.17 | $102.22 | $101.86 | $101.90 | $93.80 | 148,402 |
2020-03-05 | $102.15 | $102.20 | $102.07 | $102.10 | $93.99 | 62,861 |
2020-03-04 | $102.13 | $102.18 | $101.98 | $102.00 | $93.90 | 209,163 |
2020-03-03 | $101.66 | $102.24 | $101.65 | $102.00 | $93.90 | 149,606 |
2020-03-02 | $101.64 | $101.73 | $101.50 | $101.54 | $93.47 | 294,198 |
2020-02-28 | $101.58 | $101.66 | $101.48 | $101.48 | $93.42 | 219,364 |
2020-02-27 | $101.49 | $101.53 | $101.43 | $101.50 | $93.44 | 176,955 |
2020-02-26 | $101.36 | $101.47 | $101.32 | $101.41 | $93.35 | 93,708 |
2020-02-25 | $101.42 | $101.52 | $101.39 | $101.39 | $93.33 | 116,667 |
2020-02-24 | $101.39 | $101.47 | $101.38 | $101.44 | $93.38 | 102,993 |
2020-02-21 | $101.20 | $101.33 | $101.20 | $101.31 | $93.26 | 69,616 |
2020-02-20 | $101.19 | $101.23 | $101.17 | $101.22 | $93.18 | 95,854 |
2020-02-19 | $101.18 | $101.19 | $101.16 | $101.18 | $93.14 | 102,182 |
2020-02-18 | $101.13 | $101.19 | $101.12 | $101.16 | $93.12 | 80,040 |
2020-02-14 | $101.10 | $101.14 | $101.08 | $101.11 | $93.08 | 245,783 |
2020-02-13 | $101.13 | $101.18 | $101.07 | $101.07 | $93.04 | 55,481 |
2020-02-12 | $100.99 | $101.03 | $100.97 | $101.02 | $92.99 | 77,473 |
2020-02-11 | $101.02 | $101.03 | $100.97 | $101.02 | $92.99 | 485,281 |
2020-02-10 | $101.04 | $101.11 | $101.02 | $101.08 | $93.05 | 474,489 |
2020-02-07 | $100.91 | $101.03 | $100.91 | $101.03 | $93.00 | 275,715 |
2020-02-06 | $100.81 | $100.86 | $100.81 | $100.84 | $92.83 | 116,817 |
2020-02-05 | $100.81 | $100.88 | $100.81 | $100.85 | $92.84 | 74,290 |
2020-02-04 | $100.89 | $100.91 | $100.80 | $100.84 | $92.83 | 202,225 |
2020-02-03 | $101.01 | $101.02 | $100.94 | $100.97 | $92.95 | 171,904 |
2020-01-31 | $101.09 | $101.22 | $101.07 | $101.21 | $93.11 | 118,792 |
2020-01-30 | $101.02 | $101.09 | $100.99 | $101.05 | $92.96 | 79,046 |
2020-01-29 | $100.92 | $101.06 | $100.89 | $101.00 | $92.91 | 119,136 |
2020-01-28 | $100.91 | $100.92 | $100.85 | $100.87 | $92.79 | 218,586 |
2020-01-27 | $100.88 | $100.89 | $100.84 | $100.88 | $92.80 | 209,232 |
2020-01-24 | $100.86 | $100.90 | $100.83 | $100.85 | $92.78 | 228,860 |
2020-01-23 | $100.89 | $100.90 | $100.86 | $100.88 | $92.80 | 99,062 |
2020-01-22 | $100.90 | $100.92 | $100.83 | $100.85 | $92.78 | 294,733 |
2020-01-21 | $100.86 | $100.95 | $100.86 | $100.93 | $92.85 | 109,489 |
2020-01-17 | $100.84 | $100.87 | $100.81 | $100.84 | $92.77 | 95,044 |
2020-01-16 | $100.85 | $100.89 | $100.84 | $100.87 | $92.79 | 88,739 |
2020-01-15 | $100.89 | $100.91 | $100.85 | $100.86 | $92.79 | 123,493 |
2020-01-14 | $100.80 | $100.87 | $100.80 | $100.86 | $92.79 | 154,018 |
2020-01-13 | $100.81 | $100.85 | $100.79 | $100.85 | $92.78 | 99,058 |
2020-01-10 | $100.80 | $100.84 | $100.77 | $100.81 | $92.74 | 129,727 |
2020-01-09 | $100.70 | $100.79 | $100.67 | $100.77 | $92.70 | 178,424 |
2020-01-08 | $100.86 | $100.89 | $100.72 | $100.77 | $92.70 | 335,138 |
2020-01-07 | $100.89 | $100.93 | $100.86 | $100.86 | $92.79 | 182,517 |
2020-01-06 | $101.07 | $101.07 | $100.93 | $100.97 | $92.89 | 266,705 |
2020-01-03 | $101.03 | $101.11 | $101.00 | $101.01 | $92.92 | 246,333 |
2020-01-02 | $100.86 | $100.88 | $100.82 | $100.87 | $92.79 | 234,726 |
2019-12-31 | $100.69 | $100.77 | $100.68 | $100.71 | $92.65 | 120,732 |
2019-12-30 | $100.70 | $100.74 | $100.68 | $100.71 | $92.65 | 53,183 |
2019-12-27 | $100.67 | $100.69 | $100.65 | $100.68 | $92.62 | 86,245 |
2019-12-26 | $100.60 | $100.65 | $100.57 | $100.64 | $92.58 | 41,283 |
2019-12-24 | $100.47 | $100.59 | $100.47 | $100.56 | $92.51 | 37,278 |
2019-12-23 | $100.56 | $100.57 | $100.48 | $100.51 | $92.46 | 94,853 |
2019-12-20 | $100.60 | $100.62 | $100.54 | $100.55 | $92.50 | 114,929 |
2019-12-19 | $100.50 | $100.64 | $100.47 | $100.60 | $92.55 | 114,962 |
2019-12-18 | $100.67 | $100.72 | $100.64 | $100.69 | $92.47 | 223,560 |
2019-12-17 | $100.61 | $100.70 | $100.60 | $100.69 | $92.47 | 111,686 |
2019-12-16 | $100.61 | $100.64 | $100.58 | $100.60 | $92.38 | 71,448 |
2019-12-13 | $100.56 | $100.66 | $100.52 | $100.64 | $92.42 | 49,759 |
2019-12-12 | $100.60 | $100.60 | $100.42 | $100.47 | $92.26 | 80,537 |
2019-12-11 | $100.50 | $100.60 | $100.45 | $100.60 | $92.38 | 62,429 |
2019-12-10 | $100.42 | $100.45 | $100.38 | $100.43 | $92.23 | 87,206 |
2019-12-09 | $100.47 | $100.47 | $100.40 | $100.40 | $92.20 | 133,329 |
2019-12-06 | $100.33 | $100.42 | $100.32 | $100.42 | $92.22 | 87,022 |
2019-12-05 | $100.34 | $100.40 | $100.34 | $100.39 | $92.19 | 92,845 |
2019-12-04 | $100.39 | $100.42 | $100.35 | $100.41 | $92.21 | 73,084 |
2019-12-03 | $100.28 | $100.42 | $100.28 | $100.37 | $92.17 | 103,145 |
2019-12-02 | $100.12 | $100.20 | $100.12 | $100.18 | $92.00 | 55,132 |
2019-11-29 | $100.37 | $100.37 | $100.25 | $100.31 | $92.02 | 27,709 |
2019-11-27 | $100.37 | $100.41 | $100.35 | $100.37 | $92.08 | 51,509 |
2019-11-26 | $100.38 | $100.45 | $100.38 | $100.45 | $92.15 | 65,138 |
2019-11-25 | $100.33 | $100.38 | $100.33 | $100.37 | $92.08 | 61,087 |
2019-11-22 | $100.39 | $100.39 | $100.31 | $100.35 | $92.06 | 198,473 |
2019-11-21 | $100.36 | $100.40 | $100.33 | $100.38 | $92.09 | 67,816 |
2019-11-20 | $100.34 | $100.41 | $100.34 | $100.38 | $92.09 | 133,653 |
2019-11-19 | $100.29 | $100.32 | $100.27 | $100.29 | $92.01 | 94,722 |
2019-11-18 | $100.28 | $100.32 | $100.27 | $100.31 | $92.02 | 79,639 |
2019-11-15 | $100.22 | $100.30 | $100.22 | $100.22 | $91.94 | 194,697 |
2019-11-14 | $100.31 | $100.32 | $100.26 | $100.27 | $91.99 | 55,994 |
2019-11-13 | $100.22 | $100.26 | $100.20 | $100.25 | $91.97 | 75,590 |
2019-11-12 | $100.18 | $100.23 | $100.16 | $100.16 | $91.89 | 67,497 |
2019-11-11 | $100.20 | $100.23 | $100.16 | $100.17 | $91.90 | 78,719 |
2019-11-08 | $100.11 | $100.22 | $100.10 | $100.17 | $91.90 | 81,167 |
2019-11-07 | $100.28 | $100.28 | $100.11 | $100.17 | $91.90 | 79,047 |
2019-11-06 | $100.27 | $100.31 | $100.24 | $100.31 | $92.02 | 58,194 |
2019-11-05 | $100.25 | $100.27 | $100.20 | $100.24 | $91.96 | 117,340 |
2019-11-04 | $100.23 | $100.31 | $100.23 | $100.29 | $92.01 | 67,738 |
2019-11-01 | $100.16 | $100.27 | $100.16 | $100.27 | $91.99 | 63,566 |
2019-10-31 | $100.12 | $100.26 | $100.12 | $100.19 | $91.88 | 58,611 |
2019-10-30 | $100.02 | $100.11 | $99.96 | $100.06 | $91.76 | 99,242 |
2019-10-29 | $100.08 | $100.11 | $100.01 | $100.02 | $91.73 | 54,973 |
2019-10-28 | $100.11 | $100.15 | $100.08 | $100.09 | $91.79 | 47,731 |
2019-10-25 | $100.21 | $100.24 | $100.15 | $100.22 | $91.91 | 128,476 |
2019-10-24 | $100.24 | $100.27 | $100.21 | $100.23 | $91.92 | 47,793 |
2019-10-23 | $100.15 | $100.20 | $100.15 | $100.15 | $91.85 | 74,221 |
2019-10-22 | $100.14 | $100.15 | $100.08 | $100.15 | $91.85 | 57,206 |
2019-10-21 | $100.10 | $100.15 | $100.06 | $100.09 | $91.79 | 38,865 |
2019-10-18 | $100.19 | $100.20 | $100.15 | $100.19 | $91.88 | 51,140 |
2019-10-17 | $100.02 | $100.16 | $100.00 | $100.12 | $91.82 | 73,555 |
2019-10-16 | $99.94 | $100.10 | $99.92 | $100.06 | $91.76 | 66,017 |
2019-10-15 | $99.99 | $100.04 | $99.88 | $99.88 | $91.60 | 160,460 |
2019-10-14 | $100.02 | $100.05 | $100.00 | $100.04 | $91.74 | 66,387 |
2019-10-11 | $100.00 | $100.07 | $99.95 | $100.01 | $91.72 | 85,397 |
2019-10-10 | $100.12 | $100.12 | $100.01 | $100.04 | $91.74 | 75,077 |
2019-10-09 | $100.16 | $100.18 | $100.05 | $100.12 | $91.82 | 48,721 |
2019-10-08 | $100.18 | $100.21 | $100.12 | $100.15 | $91.85 | 89,047 |
2019-10-07 | $100.23 | $100.27 | $100.17 | $100.17 | $91.86 | 62,456 |
2019-10-04 | $100.20 | $100.31 | $100.20 | $100.28 | $91.96 | 76,688 |
2019-10-03 | $100.12 | $100.32 | $100.12 | $100.24 | $91.93 | 354,541 |
2019-10-02 | $100.06 | $100.14 | $100.05 | $100.11 | $91.81 | 69,304 |
2019-10-01 | $99.86 | $100.05 | $99.84 | $100.05 | $91.75 | 149,478 |
2019-09-30 | $100.10 | $100.17 | $100.04 | $100.17 | $91.69 | 94,146 |
2019-09-27 | $100.16 | $100.22 | $100.14 | $100.16 | $91.68 | 74,476 |
2019-09-26 | $100.16 | $100.23 | $100.16 | $100.18 | $91.70 | 96,052 |
2019-09-25 | $100.23 | $100.23 | $100.10 | $100.16 | $91.68 | 47,826 |
2019-09-24 | $100.29 | $100.35 | $100.26 | $100.29 | $91.80 | 132,188 |
2019-09-23 | $100.21 | $100.33 | $100.21 | $100.29 | $91.80 | 133,337 |
2019-09-20 | $100.10 | $100.19 | $100.09 | $100.18 | $91.70 | 54,940 |
2019-09-19 | $100.07 | $100.09 | $100.02 | $100.05 | $91.58 | 127,653 |
2019-09-18 | $100.17 | $100.20 | $99.92 | $99.97 | $91.51 | 55,385 |
2019-09-17 | $100.13 | $100.17 | $100.05 | $100.14 | $91.66 | 58,886 |
2019-09-16 | $100.16 | $100.22 | $100.13 | $100.15 | $91.67 | 69,771 |
2019-09-13 | $99.98 | $100.03 | $99.89 | $99.90 | $91.44 | 54,327 |
2019-09-12 | $100.16 | $100.17 | $100.01 | $100.04 | $91.57 | 53,551 |
2019-09-11 | $100.11 | $100.17 | $100.07 | $100.07 | $91.60 | 53,630 |
2019-09-10 | $100.25 | $100.28 | $100.10 | $100.10 | $91.63 | 45,914 |
2019-09-09 | $100.29 | $100.32 | $100.26 | $100.27 | $91.78 | 52,309 |
2019-09-06 | $100.26 | $100.39 | $100.25 | $100.34 | $91.84 | 71,856 |
2019-09-05 | $100.35 | $100.35 | $100.25 | $100.31 | $91.82 | 85,557 |
2019-09-04 | $100.36 | $100.45 | $100.35 | $100.43 | $91.93 | 100,619 |
2019-09-03 | $100.25 | $100.36 | $100.21 | $100.25 | $91.76 | 55,046 |
2019-08-30 | $100.46 | $100.47 | $100.36 | $100.36 | $91.81 | 53,446 |
2019-08-29 | $100.45 | $100.50 | $100.41 | $100.50 | $91.93 | 111,686 |
2019-08-28 | $100.49 | $100.51 | $100.45 | $100.47 | $91.91 | 54,990 |
2019-08-27 | $100.30 | $100.42 | $100.30 | $100.39 | $91.83 | 111,153 |
2019-08-26 | $100.35 | $100.40 | $100.25 | $100.28 | $91.73 | 67,537 |
2019-08-23 | $100.16 | $100.38 | $100.16 | $100.32 | $91.77 | 37,736 |
2019-08-22 | $100.18 | $100.25 | $100.09 | $100.18 | $91.64 | 91,620 |
2019-08-21 | $100.28 | $100.34 | $100.17 | $100.17 | $91.63 | 146,404 |
2019-08-20 | $100.31 | $100.35 | $100.29 | $100.31 | $91.76 | 104,457 |
2019-08-19 | $100.24 | $100.29 | $100.21 | $100.21 | $91.67 | 444,477 |
2019-08-16 | $100.32 | $100.37 | $100.25 | $100.36 | $91.81 | 59,522 |
2019-08-15 | $100.24 | $100.42 | $100.21 | $100.36 | $91.81 | 89,121 |
2019-08-14 | $100.25 | $100.28 | $100.15 | $100.17 | $91.63 | 72,550 |
2019-08-13 | $100.34 | $100.34 | $100.18 | $100.21 | $91.67 | 61,246 |
2019-08-12 | $100.30 | $100.32 | $100.25 | $100.26 | $91.71 | 56,582 |
2019-08-09 | $100.30 | $100.33 | $100.18 | $100.22 | $91.68 | 132,849 |
2019-08-08 | $100.15 | $100.28 | $100.12 | $100.26 | $91.71 | 89,624 |
2019-08-07 | $100.32 | $100.36 | $100.11 | $100.17 | $91.63 | 234,254 |
2019-08-06 | $100.10 | $100.21 | $100.09 | $100.21 | $91.67 | 93,798 |
2019-08-05 | $100.05 | $100.17 | $100.04 | $100.12 | $91.59 | 54,739 |
2019-08-02 | $100.03 | $100.06 | $99.93 | $100.01 | $91.49 | 119,735 |
2019-08-01 | $99.74 | $100.10 | $99.73 | $100.04 | $91.51 | 115,455 |
2019-07-31 | $100.15 | $100.24 | $100.00 | $100.10 | $91.33 | 65,564 |
2019-07-30 | $100.12 | $100.15 | $100.10 | $100.15 | $91.38 | 75,801 |
2019-07-29 | $100.11 | $100.13 | $100.08 | $100.08 | $91.32 | 57,893 |
2019-07-26 | $100.13 | $100.13 | $100.05 | $100.09 | $91.33 | 53,191 |
2019-07-25 | $100.24 | $100.24 | $100.12 | $100.15 | $91.38 | 44,434 |
2019-07-24 | $100.22 | $100.26 | $100.17 | $100.21 | $91.43 | 99,214 |
2019-07-23 | $100.19 | $100.22 | $100.17 | $100.20 | $91.43 | 79,035 |
2019-07-22 | $100.25 | $100.25 | $100.21 | $100.23 | $91.45 | 134,546 |
2019-07-19 | $100.22 | $100.27 | $100.21 | $100.22 | $91.44 | 51,540 |
2019-07-18 | $100.17 | $100.31 | $100.13 | $100.30 | $91.52 | 69,659 |
2019-07-17 | $100.18 | $100.19 | $100.14 | $100.16 | $91.39 | 91,477 |
2019-07-16 | $100.17 | $100.17 | $100.11 | $100.14 | $91.37 | 118,426 |
2019-07-15 | $100.16 | $100.21 | $100.14 | $100.20 | $91.43 | 83,875 |
2019-07-12 | $100.10 | $100.19 | $100.10 | $100.16 | $91.39 | 116,429 |
2019-07-11 | $100.21 | $100.23 | $100.10 | $100.11 | $91.34 | 94,950 |
2019-07-10 | $100.03 | $100.14 | $100.00 | $100.12 | $91.35 | 61,805 |
2019-07-09 | $99.90 | $99.93 | $99.85 | $99.89 | $91.14 | 111,791 |
2019-07-08 | $99.93 | $99.97 | $99.86 | $99.87 | $91.12 | 79,079 |
2019-07-05 | $99.91 | $99.94 | $99.82 | $99.94 | $91.19 | 67,854 |
2019-07-03 | $100.09 | $100.12 | $100.07 | $100.09 | $91.33 | 92,534 |
2019-07-02 | $99.99 | $100.04 | $99.97 | $100.01 | $91.25 | 164,885 |
2019-07-01 | $100.12 | $100.15 | $99.97 | $100.03 | $91.27 | 172,706 |
2019-06-28 | $100.59 | $100.63 | $100.58 | $100.58 | $91.26 | 97,527 |
2019-06-27 | $100.52 | $100.60 | $100.50 | $100.57 | $91.25 | 80,135 |
2019-06-26 | $100.54 | $100.56 | $100.48 | $100.50 | $91.19 | 69,751 |
2019-06-25 | $100.59 | $100.63 | $100.48 | $100.51 | $91.20 | 59,872 |
2019-06-24 | $100.59 | $100.60 | $100.54 | $100.59 | $91.27 | 55,000 |
2019-06-21 | $100.64 | $100.64 | $100.49 | $100.54 | $91.23 | 73,809 |
2019-06-20 | $100.64 | $100.73 | $100.63 | $100.65 | $91.33 | 90,042 |
2019-06-19 | $100.05 | $100.43 | $100.04 | $100.42 | $91.12 | 87,290 |
2019-06-18 | $100.22 | $100.24 | $100.12 | $100.13 | $90.85 | 85,772 |
2019-06-17 | $100.04 | $100.04 | $99.98 | $100.01 | $90.74 | 44,245 |
2019-06-14 | $100.13 | $100.16 | $100.05 | $100.08 | $90.81 | 260,076 |
2019-06-13 | $100.17 | $100.23 | $100.14 | $100.17 | $90.89 | 89,376 |
2019-06-12 | $100.11 | $100.18 | $100.05 | $100.07 | $90.80 | 131,385 |
2019-06-11 | $100.12 | $100.15 | $100.10 | $100.11 | $90.84 | 93,095 |
2019-06-10 | $100.28 | $100.28 | $100.16 | $100.18 | $90.90 | 140,580 |
2019-06-07 | $100.37 | $100.37 | $100.28 | $100.36 | $91.06 | 49,485 |
2019-06-06 | $100.23 | $100.27 | $100.12 | $100.16 | $90.88 | 692,391 |
2019-06-05 | $100.28 | $100.36 | $100.17 | $100.22 | $90.94 | 99,418 |
2019-06-04 | $100.06 | $100.17 | $100.02 | $100.16 | $90.88 | 118,846 |
2019-06-03 | $100.07 | $100.23 | $100.05 | $100.16 | $90.88 | 76,847 |
2019-05-31 | $100.47 | $100.62 | $100.47 | $100.58 | $90.73 | 128,777 |
2019-05-30 | $100.27 | $100.34 | $100.24 | $100.33 | $90.50 | 54,568 |
2019-05-29 | $100.24 | $100.32 | $100.23 | $100.26 | $90.44 | 70,527 |
2019-05-28 | $100.21 | $100.22 | $100.16 | $100.22 | $90.41 | 47,179 |
2019-05-24 | $100.23 | $100.23 | $100.12 | $100.18 | $90.37 | 41,415 |
2019-05-23 | $100.13 | $100.20 | $100.10 | $100.15 | $90.34 | 48,862 |
2019-05-22 | $100.13 | $100.17 | $100.09 | $100.11 | $90.31 | 58,419 |
2019-05-21 | $100.12 | $100.14 | $100.08 | $100.11 | $90.31 | 55,335 |
2019-05-20 | $100.16 | $100.18 | $100.11 | $100.13 | $90.32 | 52,844 |
2019-05-17 | $100.31 | $100.31 | $100.19 | $100.20 | $90.39 | 66,753 |
2019-05-16 | $100.23 | $100.27 | $100.22 | $100.26 | $90.44 | 81,171 |
2019-05-15 | $100.25 | $100.25 | $100.17 | $100.23 | $90.41 | 65,048 |
2019-05-14 | $100.05 | $100.12 | $100.05 | $100.11 | $90.31 | 58,445 |
2019-05-13 | $100.08 | $100.15 | $100.03 | $100.05 | $90.25 | 52,156 |
2019-05-10 | $99.85 | $99.94 | $99.82 | $99.90 | $90.12 | 87,049 |
2019-05-09 | $99.86 | $99.88 | $99.84 | $99.85 | $90.07 | 42,309 |
2019-05-08 | $99.88 | $99.90 | $99.78 | $99.80 | $90.03 | 148,645 |
2019-05-07 | $99.93 | $99.93 | $99.87 | $99.87 | $90.09 | 174,472 |
2019-05-06 | $99.90 | $99.93 | $99.90 | $99.91 | $90.13 | 85,454 |
2019-05-03 | $99.82 | $99.86 | $99.80 | $99.83 | $90.05 | 66,794 |
2019-05-02 | $99.79 | $99.79 | $99.68 | $99.73 | $89.96 | 74,177 |
2019-05-01 | $100.03 | $100.15 | $99.91 | $99.92 | $90.13 | 75,974 |
2019-04-30 | $100.06 | $100.15 | $100.06 | $100.14 | $90.24 | 105,294 |
2019-04-29 | $100.04 | $100.08 | $100.04 | $100.08 | $90.19 | 82,669 |
2019-04-26 | $100.10 | $100.13 | $100.07 | $100.12 | $90.22 | 88,562 |
2019-04-25 | $100.07 | $100.11 | $100.05 | $100.07 | $90.18 | 89,389 |
2019-04-24 | $100.02 | $100.07 | $100.02 | $100.07 | $90.18 | 130,737 |
2019-04-23 | $99.92 | $99.97 | $99.92 | $99.95 | $90.07 | 72,622 |
2019-04-22 | $99.90 | $99.91 | $99.87 | $99.90 | $90.02 | 82,296 |
2019-04-18 | $99.81 | $99.86 | $99.81 | $99.86 | $89.99 | 121,415 |
2019-04-17 | $99.70 | $99.76 | $99.70 | $99.74 | $89.88 | 78,920 |
2019-04-16 | $99.76 | $99.76 | $99.69 | $99.71 | $89.85 | 109,717 |
2019-04-15 | $99.74 | $99.78 | $99.73 | $99.76 | $89.90 | 88,432 |
2019-04-12 | $99.73 | $99.79 | $99.72 | $99.75 | $89.89 | 548,969 |
2019-04-11 | $99.83 | $99.83 | $99.78 | $99.79 | $89.92 | 130,528 |
2019-04-10 | $99.81 | $99.89 | $99.81 | $99.89 | $90.01 | 100,881 |
2019-04-09 | $99.71 | $99.73 | $99.68 | $99.69 | $89.83 | 135,154 |
2019-04-08 | $99.67 | $99.69 | $99.63 | $99.65 | $89.80 | 116,593 |
2019-04-05 | $99.62 | $99.66 | $99.61 | $99.65 | $89.80 | 595,687 |
2019-04-04 | $99.63 | $99.65 | $99.60 | $99.63 | $89.78 | 996,623 |
2019-04-03 | $99.63 | $99.67 | $99.59 | $99.61 | $89.76 | 360,390 |
2019-04-02 | $99.65 | $99.69 | $99.64 | $99.67 | $89.82 | 228,144 |
2019-04-01 | $99.71 | $99.71 | $99.61 | $99.63 | $89.78 | 168,180 |
2019-03-29 | $99.67 | $99.72 | $99.66 | $99.68 | $89.83 | 208,197 |
2019-03-28 | $99.62 | $99.65 | $99.56 | $99.65 | $89.80 | 149,288 |
2019-03-27 | $99.74 | $99.78 | $99.68 | $99.70 | $89.84 | 114,579 |
2019-03-26 | $99.74 | $99.77 | $99.70 | $99.71 | $89.85 | 90,450 |
2019-03-25 | $99.72 | $99.84 | $99.70 | $99.75 | $89.89 | 155,842 |
2019-03-22 | $99.69 | $99.73 | $99.64 | $99.73 | $89.87 | 74,043 |
2019-03-21 | $99.69 | $99.69 | $99.62 | $99.64 | $89.79 | 102,567 |
2019-03-20 | $99.36 | $99.69 | $99.36 | $99.69 | $89.83 | 120,241 |
2019-03-19 | $99.42 | $99.42 | $99.36 | $99.38 | $89.56 | 94,728 |
2019-03-18 | $99.43 | $99.45 | $99.40 | $99.42 | $89.59 | 59,200 |
2019-03-15 | $99.34 | $99.43 | $99.34 | $99.43 | $89.60 | 468,328 |
2019-03-14 | $99.35 | $99.36 | $99.29 | $99.34 | $89.52 | 81,476 |
2019-03-13 | $99.24 | $99.31 | $99.24 | $99.31 | $89.49 | 84,911 |
2019-03-12 | $99.19 | $99.25 | $99.16 | $99.24 | $89.43 | 81,337 |
2019-03-11 | $99.15 | $99.19 | $99.13 | $99.19 | $89.38 | 385,747 |
2019-03-08 | $99.09 | $99.15 | $99.07 | $99.14 | $89.34 | 851,808 |
2019-03-07 | $99.06 | $99.12 | $99.04 | $99.10 | $89.30 | 71,250 |
2019-03-06 | $98.90 | $98.97 | $98.89 | $98.97 | $89.19 | 91,100 |
2019-03-05 | $98.85 | $98.90 | $98.84 | $98.86 | $89.09 | 237,472 |
2019-03-04 | $98.89 | $98.93 | $98.86 | $98.89 | $89.11 | 104,282 |
2019-03-01 | $98.92 | $98.95 | $98.83 | $98.85 | $89.08 | 87,705 |
2019-02-28 | $98.98 | $98.98 | $98.90 | $98.92 | $89.14 | 100,313 |
2019-02-27 | $99.01 | $99.01 | $98.94 | $99.00 | $89.21 | 195,365 |
2019-02-26 | $98.99 | $99.03 | $98.97 | $99.01 | $89.22 | 129,859 |
2019-02-25 | $98.96 | $98.96 | $98.90 | $98.90 | $89.12 | 530,479 |
2019-02-22 | $98.93 | $99.05 | $98.92 | $99.01 | $89.22 | 117,961 |
2019-02-21 | $98.89 | $98.90 | $98.83 | $98.89 | $89.11 | 77,392 |
2019-02-20 | $98.91 | $98.95 | $98.90 | $98.92 | $89.14 | 95,085 |
2019-02-19 | $98.88 | $98.90 | $98.84 | $98.89 | $89.11 | 142,427 |
2019-02-15 | $98.81 | $98.85 | $98.80 | $98.82 | $89.05 | 76,902 |
2019-02-14 | $98.80 | $98.84 | $98.77 | $98.80 | $89.03 | 147,955 |
2019-02-13 | $98.68 | $98.73 | $98.68 | $98.71 | $88.95 | 95,714 |
2019-02-12 | $98.65 | $98.67 | $98.62 | $98.63 | $88.88 | 169,246 |
2019-02-11 | $98.61 | $98.62 | $98.55 | $98.60 | $88.85 | 363,986 |
2019-02-08 | $98.68 | $98.72 | $98.67 | $98.67 | $88.92 | 276,281 |
2019-02-07 | $98.68 | $98.69 | $98.61 | $98.68 | $88.92 | 150,960 |
2019-02-06 | $98.69 | $98.69 | $98.62 | $98.63 | $88.88 | 133,730 |
2019-02-05 | $98.61 | $98.65 | $98.59 | $98.64 | $88.89 | 163,224 |
2019-02-04 | $98.63 | $98.63 | $98.58 | $98.62 | $88.87 | 233,374 |
2019-02-01 | $98.79 | $98.80 | $98.69 | $98.71 | $88.95 | 272,430 |
2019-01-31 | $98.68 | $98.80 | $98.68 | $98.80 | $89.03 | 657,361 |
2019-01-30 | $98.36 | $98.65 | $98.35 | $98.62 | $88.87 | 157,938 |
2019-01-29 | $98.29 | $98.35 | $98.28 | $98.32 | $88.60 | 198,813 |
2019-01-28 | $98.24 | $98.24 | $98.20 | $98.21 | $88.50 | 210,296 |
2019-01-25 | $98.30 | $98.31 | $98.25 | $98.31 | $88.59 | 209,393 |
2019-01-24 | $98.36 | $98.39 | $98.32 | $98.36 | $88.64 | 163,891 |
2019-01-23 | $98.26 | $98.29 | $98.23 | $98.29 | $88.57 | 200,922 |
2019-01-22 | $98.32 | $98.35 | $98.28 | $98.32 | $88.60 | 1,564,701 |
2019-01-18 | $98.31 | $98.34 | $98.25 | $98.32 | $88.60 | 373,991 |
2019-01-17 | $98.35 | $98.40 | $98.31 | $98.34 | $88.62 | 130,574 |
2019-01-16 | $98.36 | $98.38 | $98.30 | $98.37 | $88.65 | 184,752 |
2019-01-15 | $98.42 | $98.45 | $98.37 | $98.39 | $88.66 | 139,251 |
2019-01-14 | $98.49 | $98.52 | $98.41 | $98.42 | $88.69 | 157,632 |
2019-01-11 | $98.50 | $98.52 | $98.47 | $98.52 | $88.78 | 178,248 |
2019-01-10 | $98.44 | $98.44 | $98.34 | $98.37 | $88.65 | 164,568 |
2019-01-09 | $98.31 | $98.43 | $98.31 | $98.41 | $88.68 | 351,245 |
2019-01-08 | $98.25 | $98.28 | $98.24 | $98.26 | $88.55 | 375,146 |
2019-01-07 | $98.32 | $98.35 | $98.24 | $98.26 | $88.55 | 470,034 |
2019-01-04 | $98.22 | $98.28 | $98.20 | $98.27 | $88.55 | 281,707 |
2019-01-03 | $98.15 | $98.33 | $98.13 | $98.32 | $88.60 | 227,624 |
2019-01-02 | $97.98 | $98.07 | $97.93 | $98.04 | $88.35 | 486,442 |
2018-12-31 | $97.91 | $98.05 | $97.89 | $98.02 | $88.33 | 254,241 |
2018-12-28 | $97.91 | $97.94 | $97.86 | $97.94 | $88.26 | 145,642 |
2018-12-27 | $97.82 | $97.88 | $97.82 | $97.85 | $88.18 | 220,929 |
2018-12-26 | $97.74 | $97.84 | $97.74 | $97.76 | $88.10 | 215,826 |
2018-12-24 | $97.73 | $97.78 | $97.71 | $97.76 | $88.10 | 116,595 |
2018-12-21 | $97.72 | $97.76 | $97.68 | $97.74 | $88.08 | 590,561 |
2018-12-20 | $97.75 | $97.78 | $97.62 | $97.69 | $88.03 | 1,377,879 |
2018-12-19 | $97.90 | $97.96 | $97.82 | $97.84 | $88.17 | 172,900 |
2018-12-18 | $97.84 | $97.89 | $97.83 | $97.84 | $88.17 | 185,550 |
2018-12-17 | $97.92 | $97.98 | $97.92 | $97.94 | $88.13 | 182,603 |
2018-12-14 | $97.97 | $97.97 | $97.91 | $97.93 | $88.12 | 108,385 |
2018-12-13 | $97.87 | $97.94 | $97.84 | $97.93 | $88.12 | 129,865 |
2018-12-12 | $97.87 | $97.87 | $97.79 | $97.83 | $88.03 | 130,083 |
2018-12-11 | $97.96 | $97.99 | $97.83 | $97.86 | $88.06 | 91,441 |
2018-12-10 | $98.09 | $98.12 | $97.97 | $97.99 | $88.18 | 124,004 |
2018-12-07 | $98.11 | $98.17 | $98.09 | $98.15 | $88.32 | 132,493 |
2018-12-06 | $98.06 | $98.15 | $97.98 | $98.00 | $88.19 | 230,387 |
2018-12-04 | $98.11 | $98.15 | $98.06 | $98.07 | $88.25 | 152,442 |
2018-12-03 | $98.09 | $98.09 | $98.02 | $98.04 | $88.22 | 130,430 |
2018-11-30 | $98.22 | $98.22 | $98.14 | $98.17 | $88.22 | 369,077 |
2018-11-29 | $98.15 | $98.21 | $98.15 | $98.21 | $88.25 | 248,011 |
2018-11-28 | $97.90 | $98.09 | $97.90 | $98.00 | $88.07 | 190,166 |
2018-11-27 | $98.04 | $98.06 | $97.94 | $97.96 | $88.03 | 95,978 |
2018-11-26 | $98.05 | $98.07 | $98.03 | $98.06 | $88.12 | 131,140 |
2018-11-23 | $98.12 | $98.12 | $98.03 | $98.03 | $88.09 | 43,969 |
2018-11-21 | $98.18 | $98.21 | $98.15 | $98.16 | $88.21 | 501,683 |
2018-11-20 | $98.30 | $98.31 | $98.21 | $98.23 | $88.27 | 152,586 |
2018-11-19 | $98.32 | $98.39 | $98.32 | $98.36 | $88.39 | 212,634 |
2018-11-16 | $98.34 | $98.42 | $98.31 | $98.35 | $88.38 | 110,227 |
2018-11-15 | $98.20 | $98.20 | $98.15 | $98.18 | $88.23 | 66,082 |
2018-11-14 | $98.06 | $98.20 | $98.06 | $98.11 | $88.16 | 901,596 |
2018-11-13 | $98.12 | $98.12 | $98.06 | $98.09 | $88.15 | 115,198 |
2018-11-12 | $98.11 | $98.14 | $98.08 | $98.13 | $88.18 | 92,982 |
2018-11-09 | $98.01 | $98.05 | $98.00 | $98.04 | $88.10 | 85,123 |
2018-11-08 | $98.05 | $98.05 | $97.95 | $97.95 | $88.02 | 201,406 |
2018-11-07 | $98.07 | $98.08 | $98.01 | $98.02 | $88.08 | 108,312 |
2018-11-06 | $98.08 | $98.08 | $98.01 | $98.01 | $88.07 | 126,961 |
2018-11-05 | $98.09 | $98.11 | $98.05 | $98.09 | $88.15 | 193,087 |
2018-11-02 | $98.04 | $98.06 | $98.02 | $98.04 | $88.10 | 126,054 |
2018-11-01 | $98.12 | $98.16 | $98.10 | $98.13 | $88.18 | 245,006 |
2018-10-31 | $98.25 | $98.29 | $98.19 | $98.22 | $88.20 | 223,361 |
2018-10-30 | $98.39 | $98.39 | $98.33 | $98.34 | $88.30 | 216,070 |
2018-10-29 | $98.44 | $98.46 | $98.39 | $98.45 | $88.40 | 77,443 |
2018-10-26 | $98.32 | $98.48 | $98.32 | $98.46 | $88.41 | 131,628 |
2018-10-25 | $98.35 | $98.35 | $98.22 | $98.24 | $88.21 | 122,512 |
2018-10-24 | $98.37 | $98.39 | $98.32 | $98.39 | $88.35 | 113,658 |
2018-10-23 | $98.35 | $98.38 | $98.26 | $98.26 | $88.23 | 130,950 |
2018-10-22 | $98.34 | $98.34 | $98.30 | $98.31 | $88.28 | 113,870 |
2018-10-19 | $98.37 | $98.37 | $98.31 | $98.34 | $88.30 | 125,516 |
2018-10-18 | $98.31 | $98.39 | $98.31 | $98.35 | $88.31 | 111,083 |
2018-10-17 | $98.42 | $98.44 | $98.35 | $98.35 | $88.31 | 260,903 |
2018-10-16 | $98.43 | $98.47 | $98.42 | $98.42 | $88.38 | 345,537 |
2018-10-15 | $98.45 | $98.46 | $98.42 | $98.42 | $88.38 | 295,584 |
2018-10-12 | $98.37 | $98.45 | $98.36 | $98.39 | $88.35 | 802,098 |
2018-10-11 | $98.45 | $98.46 | $98.37 | $98.43 | $88.38 | 183,832 |
2018-10-10 | $98.48 | $98.54 | $98.45 | $98.54 | $88.48 | 194,309 |
2018-10-09 | $98.51 | $98.53 | $98.48 | $98.52 | $88.47 | 180,495 |
2018-10-08 | $98.49 | $98.53 | $98.47 | $98.47 | $88.42 | 275,701 |
2018-10-05 | $98.48 | $98.51 | $98.45 | $98.46 | $88.41 | 775,259 |
2018-10-04 | $98.58 | $98.60 | $98.51 | $98.51 | $88.46 | 168,912 |
2018-10-03 | $98.68 | $98.68 | $98.57 | $98.59 | $88.53 | 281,275 |
2018-10-02 | $98.68 | $98.72 | $98.67 | $98.71 | $88.64 | 183,374 |
2018-10-01 | $98.64 | $98.69 | $98.64 | $98.67 | $88.60 | 282,165 |
2018-09-28 | $98.74 | $98.80 | $98.73 | $98.78 | $88.63 | 237,180 |
2018-09-27 | $98.71 | $98.72 | $98.69 | $98.72 | $88.57 | 95,250 |
2018-09-26 | $98.65 | $98.71 | $98.63 | $98.70 | $88.55 | 100,957 |
2018-09-25 | $98.63 | $98.65 | $98.61 | $98.65 | $88.51 | 137,477 |
2018-09-24 | $98.59 | $98.66 | $98.59 | $98.65 | $88.51 | 64,664 |
2018-09-21 | $98.63 | $98.67 | $98.60 | $98.60 | $88.46 | 144,376 |
2018-09-20 | $98.61 | $98.65 | $98.59 | $98.62 | $88.48 | 100,378 |
2018-09-19 | $98.60 | $98.62 | $98.57 | $98.62 | $88.48 | 81,562 |
2018-09-18 | $98.67 | $98.67 | $98.60 | $98.60 | $88.46 | 75,367 |
2018-09-17 | $98.62 | $98.66 | $98.62 | $98.64 | $88.50 | 55,020 |
2018-09-14 | $98.63 | $98.66 | $98.62 | $98.64 | $88.50 | 110,370 |
2018-09-13 | $98.77 | $98.77 | $98.69 | $98.70 | $88.55 | 77,408 |
2018-09-12 | $98.83 | $98.85 | $98.81 | $98.82 | $88.66 | 67,547 |
2018-09-11 | $98.79 | $98.80 | $98.76 | $98.79 | $88.63 | 112,518 |
2018-09-10 | $98.83 | $98.85 | $98.80 | $98.82 | $88.66 | 84,312 |
2018-09-07 | $98.83 | $98.83 | $98.76 | $98.82 | $88.66 | 46,767 |
2018-09-06 | $98.91 | $98.93 | $98.90 | $98.90 | $88.73 | 68,594 |
2018-09-05 | $98.91 | $98.91 | $98.89 | $98.90 | $88.73 | 65,349 |
2018-09-04 | $99.00 | $99.00 | $98.89 | $98.89 | $88.72 | 49,000 |
2018-08-31 | $99.23 | $99.25 | $99.22 | $99.22 | $88.78 | 52,032 |
2018-08-30 | $99.19 | $99.20 | $99.16 | $99.17 | $88.74 | 148,055 |
2018-08-29 | $99.16 | $99.16 | $99.11 | $99.11 | $88.68 | 62,409 |
2018-08-28 | $99.16 | $99.19 | $99.12 | $99.14 | $88.71 | 56,202 |
2018-08-27 | $99.20 | $99.22 | $99.18 | $99.18 | $88.74 | 89,791 |
2018-08-24 | $99.16 | $99.24 | $99.16 | $99.24 | $88.80 | 62,218 |
2018-08-23 | $99.22 | $99.23 | $99.20 | $99.21 | $88.77 | 90,538 |
2018-08-22 | $99.17 | $99.21 | $99.17 | $99.21 | $88.77 | 67,474 |
2018-08-21 | $99.11 | $99.11 | $99.06 | $99.09 | $88.66 | 66,023 |
2018-08-20 | $99.07 | $99.12 | $99.04 | $99.12 | $88.69 | 41,010 |
2018-08-17 | $99.02 | $99.05 | $98.99 | $99.01 | $88.59 | 50,218 |
2018-08-16 | $99.02 | $99.03 | $98.95 | $98.99 | $88.57 | 73,024 |
2018-08-15 | $99.04 | $99.05 | $99.01 | $99.03 | $88.61 | 59,745 |
2018-08-14 | $99.00 | $99.01 | $98.98 | $98.98 | $88.57 | 69,473 |
2018-08-13 | $99.02 | $99.03 | $98.98 | $99.02 | $88.60 | 94,577 |
2018-08-10 | $98.96 | $99.05 | $98.96 | $99.01 | $88.59 | 58,949 |
2018-08-09 | $98.81 | $98.85 | $98.81 | $98.82 | $88.42 | 67,877 |
2018-08-08 | $98.82 | $98.82 | $98.75 | $98.78 | $88.39 | 54,793 |
2018-08-07 | $98.86 | $98.86 | $98.81 | $98.83 | $88.43 | 79,236 |
2018-08-06 | $98.86 | $98.89 | $98.83 | $98.83 | $88.43 | 49,096 |
2018-08-03 | $98.79 | $98.84 | $98.78 | $98.83 | $88.43 | 104,759 |
2018-08-02 | $98.69 | $98.76 | $98.68 | $98.72 | $88.33 | 57,988 |
2018-08-01 | $98.67 | $98.69 | $98.65 | $98.68 | $88.30 | 106,600 |
2018-07-31 | $99.16 | $99.17 | $99.13 | $99.14 | $88.35 | 115,642 |
2018-07-30 | $99.13 | $99.17 | $99.13 | $99.16 | $88.37 | 73,778 |
2018-07-27 | $99.15 | $99.16 | $99.10 | $99.13 | $88.34 | 118,715 |
2018-07-26 | $99.10 | $99.14 | $99.02 | $99.06 | $88.28 | 893,266 |
2018-07-25 | $99.07 | $99.14 | $99.07 | $99.09 | $88.31 | 147,660 |
2018-07-24 | $99.06 | $99.07 | $99.02 | $99.03 | $88.25 | 235,764 |
2018-07-23 | $99.19 | $99.19 | $99.07 | $99.07 | $88.29 | 63,606 |
2018-07-20 | $99.25 | $99.25 | $99.20 | $99.21 | $88.41 | 60,497 |
2018-07-19 | $99.17 | $99.25 | $99.16 | $99.23 | $88.43 | 126,563 |
2018-07-18 | $99.15 | $99.20 | $99.14 | $99.16 | $88.37 | 104,956 |
2018-07-17 | $99.23 | $99.23 | $99.18 | $99.19 | $88.39 | 206,461 |
2018-07-16 | $99.28 | $99.29 | $99.22 | $99.25 | $88.45 | 183,934 |
2018-07-13 | $99.35 | $99.41 | $99.32 | $99.41 | $88.59 | 216,247 |
2018-07-12 | $99.30 | $99.31 | $99.25 | $99.30 | $88.49 | 81,029 |
2018-07-11 | $99.45 | $99.45 | $99.35 | $99.37 | $88.55 | 78,173 |
2018-07-10 | $99.45 | $99.48 | $99.40 | $99.41 | $88.59 | 74,691 |
2018-07-09 | $99.45 | $99.47 | $99.43 | $99.47 | $88.64 | 81,161 |
2018-07-06 | $99.44 | $99.49 | $99.44 | $99.48 | $88.65 | 78,417 |
2018-07-05 | $99.39 | $99.42 | $99.37 | $99.42 | $88.60 | 86,517 |
2018-07-03 | $99.34 | $99.38 | $99.33 | $99.37 | $88.55 | 136,037 |
2018-07-02 | $99.35 | $99.36 | $99.27 | $99.30 | $88.49 | 141,124 |
2018-06-29 | $99.65 | $99.70 | $99.63 | $99.69 | $88.51 | 71,771 |
2018-06-28 | $99.70 | $99.70 | $99.60 | $99.64 | $88.47 | 135,210 |
2018-06-27 | $99.61 | $99.67 | $99.61 | $99.65 | $88.48 | 57,938 |
2018-06-26 | $99.48 | $99.55 | $99.48 | $99.54 | $88.38 | 128,005 |
2018-06-25 | $99.48 | $99.53 | $99.46 | $99.46 | $88.31 | 53,700 |
2018-06-22 | $99.42 | $99.47 | $99.42 | $99.47 | $88.32 | 64,438 |
2018-06-21 | $99.35 | $99.40 | $99.34 | $99.37 | $88.23 | 57,392 |
2018-06-20 | $99.45 | $99.45 | $99.33 | $99.34 | $88.20 | 113,857 |
2018-06-19 | $99.40 | $99.47 | $99.39 | $99.40 | $88.26 | 904,623 |
2018-06-18 | $99.31 | $99.38 | $99.31 | $99.35 | $88.21 | 57,996 |
2018-06-15 | $99.35 | $99.35 | $99.28 | $99.30 | $88.17 | 44,465 |
2018-06-14 | $99.34 | $99.34 | $99.28 | $99.32 | $88.18 | 63,576 |
2018-06-13 | $99.28 | $99.38 | $99.20 | $99.26 | $88.13 | 62,746 |
2018-06-12 | $99.32 | $99.35 | $99.29 | $99.31 | $88.18 | 101,803 |
2018-06-11 | $99.30 | $99.34 | $99.29 | $99.34 | $88.20 | 69,031 |
2018-06-08 | $99.37 | $99.42 | $99.36 | $99.37 | $88.23 | 81,260 |
2018-06-07 | $99.27 | $99.45 | $99.25 | $99.41 | $88.26 | 66,131 |
2018-06-06 | $99.27 | $99.27 | $99.16 | $99.20 | $88.08 | 208,089 |
2018-06-05 | $99.27 | $99.35 | $99.26 | $99.32 | $88.18 | 95,175 |
2018-06-04 | $99.34 | $99.35 | $99.26 | $99.27 | $88.14 | 96,559 |
2018-06-01 | $99.39 | $99.42 | $99.35 | $99.38 | $88.24 | 62,900 |
2018-05-31 | $99.70 | $99.79 | $99.70 | $99.76 | $88.34 | 104,994 |
2018-05-30 | $99.73 | $99.77 | $99.65 | $99.70 | $88.28 | 61,665 |
2018-05-29 | $99.66 | $99.83 | $99.63 | $99.75 | $88.33 | 109,865 |
2018-05-25 | $99.59 | $99.62 | $99.56 | $99.56 | $88.16 | 102,441 |
2018-05-24 | $99.60 | $99.64 | $99.59 | $99.59 | $88.19 | 66,040 |
2018-05-23 | $99.53 | $99.62 | $99.49 | $99.57 | $88.17 | 107,141 |
2018-05-22 | $99.52 | $99.52 | $99.46 | $99.47 | $88.08 | 60,634 |
2018-05-21 | $99.44 | $99.50 | $99.42 | $99.50 | $88.11 | 68,606 |
2018-05-18 | $99.46 | $99.50 | $99.44 | $99.47 | $88.08 | 78,641 |
2018-05-17 | $99.42 | $99.47 | $99.37 | $99.39 | $88.01 | 102,101 |
2018-05-16 | $99.37 | $99.39 | $99.35 | $99.37 | $87.99 | 46,710 |
2018-05-15 | $99.39 | $99.41 | $99.35 | $99.39 | $88.01 | 93,163 |
2018-05-14 | $99.45 | $99.46 | $99.41 | $99.41 | $88.03 | 191,433 |
2018-05-11 | $99.47 | $99.48 | $99.43 | $99.46 | $88.07 | 146,904 |
2018-05-10 | $99.46 | $99.47 | $99.42 | $99.43 | $88.04 | 59,749 |
2018-05-09 | $99.42 | $99.46 | $99.40 | $99.42 | $88.04 | 92,444 |
2018-05-08 | $99.42 | $99.43 | $99.35 | $99.43 | $88.04 | 277,836 |
2018-05-07 | $99.48 | $99.49 | $99.45 | $99.48 | $88.09 | 52,332 |
2018-05-04 | $99.44 | $99.47 | $99.42 | $99.44 | $88.05 | 49,131 |
2018-05-03 | $99.37 | $99.43 | $99.37 | $99.42 | $88.04 | 100,786 |
2018-05-02 | $99.29 | $99.38 | $99.27 | $99.35 | $87.97 | 91,478 |
2018-05-01 | $99.37 | $99.37 | $99.28 | $99.28 | $87.91 | 130,306 |
2018-04-30 | $99.78 | $99.85 | $99.77 | $99.83 | $88.04 | 49,791 |
2018-04-27 | $99.76 | $99.81 | $99.76 | $99.79 | $88.01 | 72,546 |
2018-04-26 | $99.77 | $99.78 | $99.74 | $99.77 | $87.99 | 147,928 |
2018-04-25 | $99.70 | $99.73 | $99.67 | $99.71 | $87.94 | 86,938 |
2018-04-24 | $99.73 | $99.78 | $99.71 | $99.71 | $87.94 | 89,371 |
2018-04-23 | $99.78 | $99.79 | $99.73 | $99.78 | $88.00 | 52,442 |
2018-04-20 | $99.85 | $99.85 | $99.77 | $99.79 | $88.01 | 48,569 |
2018-04-19 | $99.90 | $99.90 | $99.85 | $99.87 | $88.08 | 71,017 |
2018-04-18 | $99.92 | $99.92 | $99.85 | $99.85 | $88.06 | 74,816 |
2018-04-17 | $99.86 | $99.93 | $99.86 | $99.92 | $88.12 | 45,346 |
2018-04-16 | $99.88 | $99.91 | $99.88 | $99.89 | $88.09 | 74,523 |
2018-04-13 | $99.90 | $99.96 | $99.90 | $99.94 | $88.14 | 39,496 |
2018-04-12 | $99.94 | $99.95 | $99.89 | $99.90 | $88.10 | 48,664 |
2018-04-11 | $99.93 | $100.01 | $99.93 | $99.99 | $88.18 | 52,241 |
2018-04-10 | $99.90 | $99.92 | $99.86 | $99.90 | $88.10 | 81,972 |
2018-04-09 | $99.90 | $99.92 | $99.88 | $99.92 | $88.12 | 46,827 |
2018-04-06 | $99.90 | $99.93 | $99.86 | $99.92 | $88.12 | 208,300 |
2018-04-05 | $99.84 | $99.86 | $99.79 | $99.81 | $88.02 | 68,113 |
2018-04-04 | $99.89 | $99.91 | $99.85 | $99.87 | $88.08 | 56,269 |
2018-04-03 | $99.88 | $99.90 | $99.83 | $99.89 | $88.09 | 96,168 |
2018-04-02 | $99.87 | $99.94 | $99.85 | $99.89 | $88.09 | 117,494 |
2018-03-29 | $100.05 | $100.20 | $100.05 | $100.14 | $88.09 | 147,765 |
2018-03-28 | $100.11 | $100.13 | $100.01 | $100.06 | $88.02 | 156,275 |
2018-03-27 | $100.03 | $100.14 | $100.03 | $100.10 | $88.06 | 71,174 |
2018-03-26 | $100.02 | $100.05 | $99.98 | $99.99 | $87.96 | 64,706 |
2018-03-23 | $99.98 | $100.07 | $99.98 | $100.07 | $88.03 | 85,477 |
2018-03-22 | $99.91 | $100.01 | $99.90 | $99.95 | $87.93 | 195,608 |
2018-03-21 | $99.75 | $99.90 | $99.71 | $99.88 | $87.86 | 449,201 |
2018-03-20 | $99.77 | $99.81 | $99.74 | $99.74 | $87.74 | 219,597 |
2018-03-19 | $99.82 | $99.89 | $99.80 | $99.82 | $87.81 | 58,875 |
2018-03-16 | $99.89 | $99.89 | $99.82 | $99.86 | $87.85 | 108,294 |
2018-03-15 | $99.90 | $99.93 | $99.85 | $99.89 | $87.87 | 140,746 |
2018-03-14 | $99.82 | $99.92 | $99.82 | $99.90 | $87.88 | 62,383 |
2018-03-13 | $99.88 | $99.88 | $99.79 | $99.86 | $87.85 | 66,097 |
2018-03-12 | $99.80 | $99.82 | $99.77 | $99.80 | $87.79 | 70,514 |
2018-03-09 | $99.82 | $99.83 | $99.76 | $99.81 | $87.80 | 69,128 |
2018-03-08 | $99.92 | $99.94 | $99.83 | $99.85 | $87.84 | 93,527 |
2018-03-07 | $99.94 | $99.94 | $99.82 | $99.87 | $87.86 | 75,750 |
2018-03-06 | $99.85 | $99.86 | $99.81 | $99.83 | $87.82 | 39,164 |
2018-03-05 | $99.87 | $99.89 | $99.79 | $99.85 | $87.84 | 111,404 |
2018-03-02 | $99.74 | $99.84 | $99.71 | $99.79 | $87.79 | 143,061 |
2018-03-01 | $99.63 | $99.77 | $99.58 | $99.76 | $87.76 | 87,074 |
2018-02-28 | $99.63 | $99.64 | $99.55 | $99.60 | $87.62 | 272,665 |
2018-02-27 | $99.77 | $99.78 | $99.56 | $99.64 | $87.65 | 156,966 |
2018-02-26 | $99.73 | $99.78 | $99.71 | $99.76 | $87.76 | 57,268 |
2018-02-23 | $99.60 | $99.69 | $99.58 | $99.68 | $87.69 | 463,466 |
2018-02-22 | $99.52 | $99.56 | $99.50 | $99.53 | $87.55 | 57,958 |
2018-02-21 | $99.51 | $99.55 | $99.45 | $99.49 | $87.52 | 235,098 |
2018-02-20 | $99.48 | $99.54 | $99.47 | $99.50 | $87.53 | 265,888 |
2018-02-16 | $99.55 | $99.59 | $99.52 | $99.57 | $87.59 | 93,408 |
2018-02-15 | $99.46 | $99.56 | $99.46 | $99.47 | $87.50 | 93,911 |
2018-02-14 | $99.52 | $99.52 | $99.44 | $99.49 | $87.52 | 119,080 |
2018-02-13 | $99.41 | $99.47 | $99.37 | $99.46 | $87.50 | 122,498 |
2018-02-12 | $99.48 | $99.50 | $99.42 | $99.45 | $87.49 | 104,971 |
2018-02-09 | $99.46 | $99.58 | $99.42 | $99.47 | $87.50 | 182,053 |
2018-02-08 | $99.52 | $99.59 | $99.45 | $99.53 | $87.56 | 157,733 |
2018-02-07 | $99.66 | $99.67 | $99.51 | $99.56 | $87.58 | 159,821 |
2018-02-06 | $99.67 | $99.71 | $99.56 | $99.56 | $87.58 | 154,385 |
2018-02-05 | $99.60 | $99.76 | $99.58 | $99.71 | $87.72 | 107,725 |
2018-02-02 | $99.54 | $99.62 | $99.47 | $99.61 | $87.63 | 223,126 |
2018-02-01 | $99.61 | $99.65 | $99.57 | $99.58 | $87.60 | 99,686 |
2018-01-31 | $99.64 | $99.66 | $99.59 | $99.62 | $87.64 | 122,750 |
2018-01-30 | $99.73 | $99.74 | $99.66 | $99.69 | $87.70 | 138,289 |
2018-01-29 | $99.80 | $99.81 | $99.75 | $99.77 | $87.77 | 85,898 |
2018-01-26 | $99.86 | $99.86 | $99.78 | $99.85 | $87.84 | 119,394 |
2018-01-25 | $99.87 | $99.92 | $99.82 | $99.91 | $87.89 | 142,441 |
2018-01-24 | $99.82 | $99.88 | $99.81 | $99.86 | $87.85 | 126,104 |
2018-01-23 | $99.83 | $99.87 | $99.81 | $99.87 | $87.86 | 128,119 |
2018-01-22 | $99.81 | $99.81 | $99.77 | $99.78 | $87.78 | 86,082 |
2018-01-19 | $99.84 | $99.85 | $99.80 | $99.80 | $87.79 | 98,460 |
2018-01-18 | $99.83 | $99.88 | $99.81 | $99.88 | $87.86 | 363,596 |
2018-01-17 | $99.85 | $99.85 | $99.80 | $99.81 | $87.80 | 210,763 |
2018-01-16 | $99.90 | $99.93 | $99.87 | $99.87 | $87.86 | 144,233 |
2018-01-12 | $99.85 | $99.88 | $99.82 | $99.86 | $87.85 | 93,814 |
2018-01-11 | $99.84 | $99.88 | $99.81 | $99.82 | $87.81 | 80,015 |
2018-01-10 | $99.87 | $99.88 | $99.81 | $99.87 | $87.86 | 84,881 |
2018-01-09 | $99.90 | $99.91 | $99.85 | $99.86 | $87.85 | 126,885 |
2018-01-08 | $99.93 | $99.93 | $99.85 | $99.89 | $87.87 | 96,340 |
2018-01-05 | $99.87 | $99.91 | $99.85 | $99.90 | $87.88 | 102,756 |
2018-01-04 | $99.82 | $99.89 | $99.80 | $99.88 | $87.86 | 97,215 |
2018-01-03 | $99.87 | $99.94 | $99.86 | $99.86 | $87.85 | 155,162 |
2018-01-02 | $99.88 | $99.89 | $99.80 | $99.89 | $87.87 | 108,716 |
2017-12-29 | $99.81 | $99.92 | $99.81 | $99.87 | $87.86 | 155,752 |
2017-12-28 | $99.76 | $99.78 | $99.72 | $99.75 | $87.75 | 116,615 |
2017-12-27 | $99.68 | $99.78 | $99.68 | $99.77 | $87.77 | 91,935 |
2017-12-26 | $99.62 | $99.68 | $99.62 | $99.65 | $87.66 | 136,920 |
2017-12-22 | $99.68 | $99.68 | $99.62 | $99.63 | $87.64 | 176,429 |
2017-12-21 | $99.59 | $99.67 | $99.55 | $99.64 | $87.65 | 79,630 |
2017-12-20 | $99.70 | $99.77 | $99.70 | $99.74 | $87.65 | 67,982 |
2017-12-19 | $99.77 | $99.78 | $99.68 | $99.75 | $87.65 | 111,123 |
2017-12-18 | $99.76 | $99.81 | $99.74 | $99.75 | $87.65 | 86,229 |
2017-12-15 | $99.79 | $99.79 | $99.74 | $99.75 | $87.65 | 104,252 |
2017-12-14 | $99.87 | $99.89 | $99.80 | $99.86 | $87.75 | 118,698 |
2017-12-13 | $99.85 | $99.91 | $99.80 | $99.91 | $87.80 | 79,258 |
2017-12-12 | $99.82 | $99.90 | $99.82 | $99.90 | $87.79 | 62,036 |
2017-12-11 | $99.90 | $99.90 | $99.85 | $99.87 | $87.76 | 49,682 |
2017-12-08 | $99.89 | $99.93 | $99.88 | $99.88 | $87.77 | 79,761 |
2017-12-07 | $99.85 | $99.88 | $99.83 | $99.87 | $87.76 | 42,348 |
2017-12-06 | $99.86 | $99.90 | $99.83 | $99.86 | $87.75 | 75,795 |
2017-12-05 | $99.80 | $99.84 | $99.77 | $99.84 | $87.73 | 109,894 |
2017-12-04 | $99.85 | $99.86 | $99.82 | $99.86 | $87.75 | 70,768 |
2017-12-01 | $99.86 | $100.03 | $99.84 | $99.93 | $87.81 | 73,153 |
2017-11-30 | $100.31 | $100.34 | $100.23 | $100.27 | $87.74 | 106,336 |
2017-11-29 | $100.31 | $100.34 | $100.31 | $100.31 | $87.78 | 40,189 |
2017-11-28 | $100.47 | $100.47 | $100.37 | $100.40 | $87.86 | 48,447 |
2017-11-27 | $100.44 | $100.47 | $100.43 | $100.45 | $87.90 | 51,758 |
2017-11-24 | $100.47 | $100.49 | $100.44 | $100.46 | $87.91 | 31,376 |
2017-11-22 | $100.37 | $100.47 | $100.37 | $100.45 | $87.90 | 36,717 |
2017-11-21 | $100.35 | $100.36 | $100.27 | $100.30 | $87.77 | 72,617 |
2017-11-20 | $100.41 | $100.46 | $100.36 | $100.36 | $87.82 | 75,302 |
2017-11-17 | $100.53 | $100.53 | $100.46 | $100.49 | $87.93 | 37,442 |
2017-11-16 | $100.46 | $100.48 | $100.44 | $100.46 | $87.91 | 39,258 |
2017-11-15 | $100.53 | $100.55 | $100.45 | $100.55 | $87.99 | 150,757 |
2017-11-14 | $100.41 | $100.46 | $100.40 | $100.45 | $87.90 | 89,090 |
2017-11-13 | $100.54 | $100.54 | $100.44 | $100.46 | $87.91 | 58,412 |
2017-11-10 | $100.54 | $100.55 | $100.48 | $100.49 | $87.93 | 52,382 |
2017-11-09 | $100.53 | $100.62 | $100.52 | $100.59 | $88.02 | 57,992 |
2017-11-08 | $100.64 | $100.64 | $100.54 | $100.58 | $88.01 | 54,745 |
2017-11-07 | $100.63 | $100.64 | $100.59 | $100.62 | $88.05 | 31,772 |
2017-11-06 | $100.51 | $100.60 | $100.51 | $100.56 | $88.00 | 36,225 |
2017-11-03 | $100.50 | $100.52 | $100.42 | $100.48 | $87.93 | 52,094 |
2017-11-02 | $100.45 | $100.52 | $100.45 | $100.49 | $87.93 | 57,513 |
2017-11-01 | $100.43 | $100.48 | $100.41 | $100.45 | $87.90 | 80,909 |
2017-10-31 | $100.57 | $100.59 | $100.55 | $100.57 | $87.89 | 67,758 |
2017-10-30 | $100.53 | $100.58 | $100.52 | $100.55 | $87.87 | 75,815 |
2017-10-27 | $100.34 | $100.49 | $100.34 | $100.48 | $87.81 | 68,863 |
2017-10-26 | $100.35 | $100.35 | $100.28 | $100.31 | $87.66 | 87,445 |
2017-10-25 | $100.26 | $100.34 | $100.25 | $100.34 | $87.69 | 92,205 |
2017-10-24 | $100.31 | $100.36 | $100.29 | $100.32 | $87.67 | 58,884 |
2017-10-23 | $100.37 | $100.39 | $100.33 | $100.37 | $87.71 | 35,236 |
2017-10-20 | $100.34 | $100.38 | $100.31 | $100.33 | $87.68 | 51,807 |
2017-10-19 | $100.35 | $100.35 | $100.29 | $100.30 | $87.65 | 29,426 |
2017-10-18 | $100.27 | $100.30 | $100.26 | $100.27 | $87.63 | 34,935 |
2017-10-17 | $100.23 | $100.30 | $100.23 | $100.28 | $87.63 | 40,793 |
2017-10-16 | $100.49 | $100.49 | $100.33 | $100.36 | $87.70 | 47,790 |
2017-10-13 | $100.51 | $100.54 | $100.48 | $100.49 | $87.82 | 57,387 |
2017-10-12 | $100.51 | $100.53 | $100.47 | $100.53 | $87.85 | 32,681 |
2017-10-11 | $100.52 | $100.52 | $100.46 | $100.50 | $87.83 | 26,248 |
2017-10-10 | $100.44 | $100.51 | $100.44 | $100.47 | $87.80 | 34,353 |
2017-10-09 | $100.43 | $100.43 | $100.39 | $100.39 | $87.73 | 23,275 |
2017-10-06 | $100.38 | $100.44 | $100.34 | $100.40 | $87.74 | 46,066 |
2017-10-05 | $100.44 | $100.45 | $100.38 | $100.41 | $87.75 | 57,167 |
2017-10-04 | $100.39 | $100.43 | $100.38 | $100.41 | $87.75 | 40,476 |
2017-10-03 | $100.30 | $100.39 | $100.30 | $100.37 | $87.71 | 22,910 |
2017-10-02 | $100.38 | $100.38 | $100.29 | $100.29 | $87.64 | 54,475 |
2017-09-29 | $100.56 | $100.58 | $100.38 | $100.38 | $87.69 | 25,970 |
2017-09-28 | $100.56 | $100.57 | $100.51 | $100.53 | $87.82 | 89,449 |
2017-09-27 | $100.58 | $100.58 | $100.51 | $100.55 | $87.84 | 19,100 |
2017-09-26 | $100.59 | $100.60 | $100.54 | $100.57 | $87.85 | 27,584 |
2017-09-25 | $100.51 | $100.65 | $100.51 | $100.63 | $87.91 | 31,755 |
2017-09-22 | $100.44 | $100.51 | $100.43 | $100.51 | $87.80 | 31,173 |
2017-09-21 | $100.46 | $100.47 | $100.38 | $100.42 | $87.72 | 24,803 |
2017-09-20 | $100.65 | $100.68 | $100.41 | $100.46 | $87.76 | 40,380 |
2017-09-19 | $100.66 | $100.69 | $100.61 | $100.63 | $87.91 | 40,094 |
2017-09-18 | $100.61 | $100.68 | $100.61 | $100.66 | $87.93 | 28,901 |
2017-09-15 | $100.63 | $100.67 | $100.63 | $100.66 | $87.93 | 30,174 |
2017-09-14 | $100.62 | $100.69 | $100.62 | $100.69 | $87.96 | 119,040 |
2017-09-13 | $100.65 | $100.67 | $100.60 | $100.65 | $87.92 | 410,999 |
2017-09-12 | $100.65 | $100.69 | $100.63 | $100.68 | $87.95 | 63,600 |
2017-09-11 | $100.73 | $100.76 | $100.68 | $100.68 | $87.95 | 45,056 |
2017-09-08 | $100.76 | $100.84 | $100.75 | $100.80 | $88.06 | 39,744 |
2017-09-07 | $100.72 | $100.81 | $100.71 | $100.81 | $88.06 | 46,969 |
2017-09-06 | $100.66 | $100.71 | $100.55 | $100.55 | $87.84 | 107,960 |
2017-09-05 | $100.59 | $100.70 | $100.55 | $100.70 | $87.97 | 46,453 |
2017-09-01 | $100.55 | $100.55 | $100.45 | $100.49 | $87.78 | 44,160 |
2017-08-31 | $100.56 | $100.67 | $100.56 | $100.59 | $87.76 | 67,101 |
2017-08-30 | $100.54 | $100.57 | $100.50 | $100.52 | $87.70 | 22,997 |
2017-08-29 | $100.58 | $100.58 | $100.53 | $100.57 | $87.74 | 21,499 |
2017-08-28 | $100.46 | $100.52 | $100.45 | $100.50 | $87.68 | 31,759 |
2017-08-25 | $100.40 | $100.47 | $100.40 | $100.41 | $87.60 | 22,016 |
2017-08-24 | $100.43 | $100.49 | $100.40 | $100.41 | $87.60 | 36,960 |
2017-08-23 | $100.41 | $100.51 | $100.41 | $100.51 | $87.69 | 60,462 |
2017-08-22 | $100.41 | $100.42 | $100.36 | $100.37 | $87.56 | 32,595 |
2017-08-21 | $100.46 | $100.48 | $100.39 | $100.44 | $87.63 | 64,850 |
2017-08-18 | $100.44 | $100.48 | $100.42 | $100.44 | $87.63 | 33,395 |
2017-08-17 | $100.32 | $100.46 | $100.32 | $100.43 | $87.62 | 32,227 |
2017-08-16 | $100.26 | $100.42 | $100.26 | $100.39 | $87.58 | 52,393 |
2017-08-15 | $100.30 | $100.34 | $100.27 | $100.27 | $87.48 | 31,983 |
2017-08-14 | $100.49 | $100.55 | $100.40 | $100.40 | $87.59 | 50,717 |
2017-08-11 | $100.53 | $100.60 | $100.49 | $100.60 | $87.76 | 41,977 |
2017-08-10 | $100.56 | $100.62 | $100.56 | $100.61 | $87.77 | 29,061 |
2017-08-09 | $100.57 | $100.64 | $100.57 | $100.59 | $87.76 | 42,014 |
2017-08-08 | $100.47 | $100.53 | $100.45 | $100.53 | $87.70 | 32,435 |
2017-08-07 | $100.42 | $100.47 | $100.42 | $100.47 | $87.65 | 43,752 |
2017-08-04 | $100.37 | $100.44 | $100.36 | $100.42 | $87.61 | 26,611 |
2017-08-03 | $100.33 | $100.43 | $100.33 | $100.40 | $87.59 | 117,052 |
2017-08-02 | $100.44 | $100.44 | $100.33 | $100.37 | $87.56 | 37,046 |
2017-08-01 | $100.33 | $100.42 | $100.33 | $100.41 | $87.60 | 59,424 |
2017-07-31 | $100.48 | $100.53 | $100.47 | $100.47 | $87.55 | 48,223 |
2017-07-28 | $100.46 | $100.52 | $100.46 | $100.52 | $87.59 | 229,059 |
2017-07-27 | $100.40 | $100.48 | $100.39 | $100.47 | $87.55 | 603,010 |
2017-07-26 | $100.30 | $100.46 | $100.28 | $100.45 | $87.53 | 36,896 |
2017-07-25 | $100.30 | $100.32 | $100.24 | $100.24 | $87.35 | 62,641 |
2017-07-24 | $100.29 | $100.34 | $100.29 | $100.32 | $87.42 | 30,313 |
2017-07-21 | $100.36 | $100.37 | $100.30 | $100.33 | $87.42 | 220,828 |
2017-07-20 | $100.43 | $100.45 | $100.28 | $100.31 | $87.41 | 72,676 |
2017-07-19 | $100.31 | $100.38 | $100.31 | $100.37 | $87.46 | 34,257 |
2017-07-18 | $100.32 | $100.37 | $100.28 | $100.33 | $87.42 | 35,738 |
2017-07-17 | $100.20 | $100.25 | $100.20 | $100.25 | $87.35 | 26,760 |
2017-07-14 | $100.19 | $100.21 | $100.16 | $100.20 | $87.31 | 19,538 |
2017-07-13 | $100.19 | $100.26 | $100.17 | $100.23 | $87.34 | 68,764 |
2017-07-12 | $100.28 | $100.31 | $100.20 | $100.25 | $87.35 | 65,318 |
2017-07-11 | $100.03 | $100.12 | $100.02 | $100.11 | $87.23 | 167,161 |
2017-07-10 | $100.09 | $100.11 | $100.02 | $100.02 | $87.15 | 31,800 |
2017-07-07 | $100.07 | $100.13 | $100.00 | $100.04 | $87.17 | 37,000 |
2017-07-06 | $100.19 | $100.22 | $100.13 | $100.15 | $87.27 | 66,234 |
2017-07-05 | $100.22 | $100.26 | $100.13 | $100.18 | $87.29 | 37,357 |
2017-07-03 | $100.23 | $100.26 | $100.16 | $100.20 | $87.31 | 50,436 |
2017-06-30 | $100.48 | $100.52 | $100.37 | $100.38 | $87.30 | 34,560 |
2017-06-29 | $100.49 | $100.49 | $100.39 | $100.46 | $87.37 | 61,783 |
2017-06-28 | $100.53 | $100.60 | $100.46 | $100.58 | $87.48 | 45,480 |
2017-06-27 | $100.45 | $100.50 | $100.39 | $100.44 | $87.36 | 32,273 |
2017-06-26 | $100.50 | $100.50 | $100.40 | $100.50 | $87.41 | 44,815 |
2017-06-23 | $100.45 | $100.46 | $100.40 | $100.43 | $87.35 | 30,968 |
2017-06-22 | $100.25 | $100.40 | $100.23 | $100.38 | $87.30 | 36,397 |
2017-06-21 | $100.21 | $100.30 | $100.21 | $100.22 | $87.16 | 34,344 |
2017-06-20 | $100.20 | $100.26 | $100.14 | $100.23 | $87.17 | 26,270 |
2017-06-19 | $100.32 | $100.36 | $100.23 | $100.24 | $87.18 | 31,394 |
2017-06-16 | $100.32 | $100.36 | $100.30 | $100.36 | $87.29 | 30,449 |
2017-06-15 | $100.25 | $100.27 | $100.22 | $100.25 | $87.19 | 37,229 |
2017-06-14 | $100.61 | $100.62 | $100.35 | $100.38 | $87.30 | 39,520 |
2017-06-13 | $100.58 | $100.67 | $100.58 | $100.67 | $87.56 | 38,280 |
2017-06-12 | $100.72 | $100.72 | $100.64 | $100.67 | $87.56 | 34,116 |
2017-06-09 | $100.72 | $100.78 | $100.70 | $100.74 | $87.62 | 35,448 |
2017-06-08 | $100.77 | $100.80 | $100.67 | $100.78 | $87.65 | 42,529 |
2017-06-07 | $100.85 | $100.89 | $100.76 | $100.80 | $87.67 | 210,772 |
2017-06-06 | $100.97 | $100.99 | $100.89 | $100.90 | $87.76 | 59,720 |
2017-06-05 | $100.90 | $100.92 | $100.84 | $100.84 | $87.70 | 51,873 |
2017-06-02 | $100.93 | $100.98 | $100.88 | $100.92 | $87.77 | 49,255 |
2017-06-01 | $100.76 | $100.87 | $100.76 | $100.86 | $87.72 | 19,008 |
2017-05-31 | $100.99 | $101.06 | $100.95 | $101.01 | $87.71 | 27,486 |
2017-05-30 | $101.00 | $101.11 | $100.97 | $101.03 | $87.72 | 33,302 |
2017-05-26 | $100.93 | $101.02 | $100.93 | $100.97 | $87.67 | 31,487 |
2017-05-25 | $100.95 | $100.99 | $100.85 | $100.91 | $87.62 | 25,250 |
2017-05-24 | $100.92 | $100.97 | $100.84 | $100.97 | $87.67 | 22,293 |
2017-05-23 | $100.97 | $101.01 | $100.88 | $100.92 | $87.63 | 30,176 |
2017-05-22 | $101.04 | $101.04 | $100.91 | $100.95 | $87.65 | 28,765 |
2017-05-19 | $100.91 | $101.00 | $100.87 | $101.00 | $87.70 | 16,725 |
2017-05-18 | $100.91 | $100.96 | $100.84 | $100.90 | $87.61 | 24,437 |
2017-05-17 | $100.86 | $100.98 | $100.86 | $100.93 | $87.64 | 140,161 |
2017-05-16 | $100.75 | $100.81 | $100.69 | $100.78 | $87.51 | 53,158 |
2017-05-15 | $100.87 | $100.87 | $100.77 | $100.78 | $87.51 | 58,881 |
2017-05-12 | $100.79 | $100.84 | $100.75 | $100.81 | $87.53 | 27,104 |
2017-05-11 | $100.71 | $100.86 | $100.71 | $100.81 | $87.53 | 62,768 |
2017-05-10 | $100.66 | $100.86 | $100.60 | $100.66 | $87.40 | 32,672 |
2017-05-09 | $100.61 | $100.66 | $100.53 | $100.59 | $87.34 | 45,789 |
2017-05-08 | $100.65 | $100.71 | $100.61 | $100.67 | $87.41 | 64,659 |
2017-05-05 | $100.75 | $100.75 | $100.63 | $100.73 | $87.46 | 68,341 |
2017-05-04 | $100.70 | $100.72 | $100.61 | $100.67 | $87.41 | 46,021 |
2017-05-03 | $100.93 | $100.94 | $100.81 | $100.85 | $87.57 | 57,028 |
2017-05-02 | $101.04 | $101.04 | $100.93 | $100.96 | $87.66 | 84,441 |
2017-05-01 | $101.04 | $101.09 | $100.96 | $100.99 | $87.69 | 46,974 |
2017-04-28 | $101.21 | $101.30 | $101.20 | $101.27 | $87.77 | 33,182 |
2017-04-27 | $101.23 | $101.32 | $101.21 | $101.22 | $87.73 | 29,751 |
2017-04-26 | $101.26 | $101.32 | $101.21 | $101.27 | $87.77 | 45,518 |
2017-04-25 | $101.22 | $101.28 | $101.20 | $101.26 | $87.77 | 110,682 |
2017-04-24 | $101.25 | $101.28 | $101.22 | $101.28 | $87.78 | 54,496 |
2017-04-21 | $101.35 | $101.35 | $101.23 | $101.29 | $87.79 | 38,927 |
2017-04-20 | $101.25 | $101.33 | $101.22 | $101.27 | $87.77 | 28,904 |
2017-04-19 | $101.36 | $101.37 | $101.26 | $101.27 | $87.77 | 42,011 |
2017-04-18 | $101.38 | $101.38 | $101.28 | $101.36 | $87.85 | 37,245 |
2017-04-17 | $101.41 | $101.46 | $101.28 | $101.34 | $87.84 | 65,045 |
2017-04-13 | $101.58 | $101.58 | $101.50 | $101.55 | $88.02 | 32,779 |
2017-04-12 | $101.43 | $101.52 | $101.38 | $101.50 | $87.97 | 31,043 |
2017-04-11 | $101.36 | $101.42 | $101.33 | $101.38 | $87.87 | 35,792 |
2017-04-10 | $101.36 | $101.40 | $101.28 | $101.29 | $87.79 | 32,348 |
2017-04-07 | $101.43 | $101.48 | $101.27 | $101.29 | $87.79 | 60,485 |
2017-04-06 | $101.47 | $101.47 | $101.38 | $101.43 | $87.91 | 33,856 |
2017-04-05 | $101.41 | $101.50 | $101.37 | $101.49 | $87.97 | 261,297 |
2017-04-04 | $101.44 | $101.45 | $101.36 | $101.39 | $87.88 | 44,974 |
2017-04-03 | $101.41 | $101.48 | $101.38 | $101.45 | $87.93 | 74,705 |
2017-03-31 | $101.41 | $101.48 | $101.37 | $101.45 | $87.85 | 63,554 |
2017-03-30 | $101.33 | $101.42 | $101.30 | $101.33 | $87.74 | 57,532 |
2017-03-29 | $101.34 | $101.43 | $101.31 | $101.39 | $87.79 | 77,737 |
2017-03-28 | $101.33 | $101.38 | $101.22 | $101.26 | $87.68 | 145,359 |
2017-03-27 | $101.38 | $101.40 | $101.31 | $101.33 | $87.74 | 99,207 |
2017-03-24 | $101.25 | $101.38 | $101.22 | $101.27 | $87.69 | 135,902 |
2017-03-23 | $101.28 | $101.28 | $101.18 | $101.25 | $87.67 | 98,445 |
2017-03-22 | $101.28 | $101.29 | $101.14 | $101.26 | $87.68 | 210,691 |
2017-03-21 | $101.21 | $101.29 | $101.19 | $101.22 | $87.65 | 68,472 |
2017-03-20 | $101.20 | $101.20 | $101.11 | $101.19 | $87.62 | 53,094 |
2017-03-17 | $101.14 | $101.19 | $101.11 | $101.15 | $87.59 | 49,897 |
2017-03-16 | $101.13 | $101.13 | $101.02 | $101.05 | $87.50 | 164,761 |
2017-03-15 | $100.81 | $101.13 | $100.75 | $101.12 | $87.56 | 136,159 |
2017-03-14 | $100.74 | $100.75 | $100.70 | $100.70 | $87.20 | 256,140 |
2017-03-13 | $100.80 | $100.84 | $100.72 | $100.76 | $87.25 | 133,998 |
2017-03-10 | $100.90 | $100.94 | $100.79 | $100.83 | $87.31 | 291,121 |
2017-03-09 | $100.90 | $100.93 | $100.79 | $100.83 | $87.31 | 144,910 |
2017-03-08 | $101.16 | $101.16 | $100.93 | $100.96 | $87.42 | 167,472 |
2017-03-07 | $101.13 | $101.16 | $101.05 | $101.12 | $87.56 | 387,170 |
2017-03-06 | $101.18 | $101.18 | $101.10 | $101.12 | $87.56 | 54,322 |
2017-03-03 | $101.02 | $101.18 | $100.92 | $101.18 | $87.61 | 102,872 |
2017-03-02 | $101.07 | $101.17 | $100.93 | $100.93 | $87.40 | 82,362 |
2017-03-01 | $101.07 | $101.14 | $101.00 | $101.09 | $87.54 | 62,172 |
2017-02-28 | $101.31 | $101.35 | $101.26 | $101.28 | $87.70 | 50,412 |
2017-02-27 | $101.59 | $101.59 | $101.28 | $101.30 | $87.72 | 126,157 |
2017-02-24 | $101.43 | $101.49 | $101.38 | $101.48 | $87.87 | 55,984 |
2017-02-23 | $101.37 | $101.39 | $101.28 | $101.36 | $87.77 | 45,964 |
2017-02-22 | $101.22 | $101.28 | $101.08 | $101.28 | $87.70 | 50,216 |
2017-02-21 | $101.19 | $101.23 | $101.16 | $101.20 | $87.63 | 72,435 |
2017-02-17 | $101.20 | $101.20 | $101.12 | $101.18 | $87.61 | 60,861 |
2017-02-16 | $101.08 | $101.15 | $101.03 | $101.12 | $87.56 | 67,877 |
2017-02-15 | $100.90 | $101.02 | $100.88 | $100.97 | $87.43 | 124,969 |
2017-02-14 | $101.00 | $101.08 | $100.87 | $100.90 | $87.37 | 75,758 |
2017-02-13 | $101.08 | $101.10 | $101.01 | $101.02 | $87.47 | 58,606 |
2017-02-10 | $101.15 | $101.18 | $101.05 | $101.13 | $87.57 | 44,070 |
2017-02-09 | $101.19 | $101.19 | $101.11 | $101.12 | $87.56 | 58,607 |
2017-02-08 | $101.21 | $101.29 | $101.13 | $101.19 | $87.62 | 59,701 |
2017-02-07 | $101.29 | $101.30 | $101.16 | $101.22 | $87.65 | 57,788 |
2017-02-06 | $101.34 | $101.35 | $101.25 | $101.30 | $87.72 | 67,346 |
2017-02-03 | $101.33 | $101.40 | $101.17 | $101.25 | $87.67 | 85,302 |
2017-02-02 | $101.30 | $101.31 | $101.22 | $101.23 | $87.66 | 55,041 |
2017-02-01 | $101.16 | $101.28 | $101.07 | $101.22 | $87.65 | 63,595 |
2017-01-31 | $101.17 | $101.24 | $101.16 | $101.22 | $87.64 | 95,332 |
2017-01-30 | $101.10 | $101.15 | $101.06 | $101.12 | $87.56 | 131,877 |
2017-01-27 | $101.08 | $101.11 | $101.03 | $101.09 | $87.54 | 50,331 |
2017-01-26 | $100.88 | $101.02 | $100.87 | $100.97 | $87.43 | 201,679 |
2017-01-25 | $101.12 | $101.12 | $100.85 | $100.91 | $87.38 | 110,428 |
2017-01-24 | $101.02 | $101.04 | $100.97 | $100.99 | $87.45 | 62,943 |
2017-01-23 | $100.97 | $101.06 | $100.94 | $101.05 | $87.50 | 58,450 |
2017-01-20 | $100.88 | $101.28 | $100.84 | $100.96 | $87.42 | 111,243 |
2017-01-19 | $100.72 | $100.86 | $100.72 | $100.84 | $87.32 | 182,778 |
2017-01-18 | $101.02 | $101.04 | $100.83 | $100.84 | $87.32 | 120,239 |
2017-01-17 | $100.89 | $101.30 | $100.89 | $101.05 | $87.50 | 133,872 |
2017-01-13 | $100.88 | $100.94 | $100.81 | $100.89 | $87.36 | 45,677 |
2017-01-12 | $101.01 | $101.03 | $100.92 | $100.96 | $87.42 | 339,213 |
2017-01-11 | $100.88 | $100.99 | $100.81 | $100.84 | $87.32 | 61,405 |
2017-01-10 | $101.47 | $101.47 | $100.77 | $100.78 | $87.27 | 106,790 |
2017-01-09 | $100.74 | $100.80 | $100.69 | $100.77 | $87.26 | 68,733 |
2017-01-06 | $100.77 | $100.79 | $100.72 | $100.74 | $87.23 | 82,917 |
2017-01-05 | $100.80 | $100.89 | $100.74 | $100.87 | $87.34 | 102,080 |
2017-01-04 | $100.69 | $100.77 | $100.60 | $100.77 | $87.26 | 187,197 |
2017-01-03 | $100.71 | $100.75 | $100.64 | $100.70 | $87.20 | 112,437 |
2016-12-30 | $100.56 | $100.79 | $100.56 | $100.72 | $87.21 | 35,258 |
2016-12-29 | $100.54 | $100.63 | $100.54 | $100.56 | $87.08 | 70,426 |
2016-12-28 | $100.43 | $100.55 | $100.36 | $100.54 | $87.06 | 51,380 |
2016-12-27 | $100.48 | $100.48 | $100.34 | $100.40 | $86.94 | 39,692 |
2016-12-23 | $100.42 | $100.49 | $100.33 | $100.38 | $86.92 | 34,722 |
2016-12-22 | $100.25 | $100.40 | $100.20 | $100.36 | $86.90 | 107,822 |
2016-12-21 | $100.37 | $100.37 | $100.25 | $100.25 | $86.81 | 73,903 |
2016-12-20 | $100.12 | $100.33 | $100.09 | $100.23 | $86.79 | 58,115 |
2016-12-19 | $100.09 | $100.13 | $100.03 | $100.09 | $86.67 | 60,199 |
2016-12-16 | $100.03 | $100.06 | $99.89 | $100.00 | $86.59 | 64,248 |
2016-12-15 | $100.00 | $100.07 | $99.97 | $100.01 | $86.60 | 133,449 |
2016-12-14 | $100.58 | $100.59 | $100.16 | $100.19 | $86.76 | 51,692 |
2016-12-13 | $100.58 | $100.59 | $100.48 | $100.52 | $87.04 | 159,285 |
2016-12-12 | $100.63 | $100.63 | $100.53 | $100.57 | $87.08 | 154,493 |
2016-12-09 | $100.68 | $100.68 | $100.46 | $100.54 | $87.06 | 93,308 |
2016-12-08 | $100.56 | $100.66 | $100.52 | $100.62 | $87.13 | 43,783 |
2016-12-07 | $100.58 | $100.61 | $100.51 | $100.57 | $87.08 | 31,397 |
2016-12-06 | $100.48 | $100.54 | $100.43 | $100.50 | $87.02 | 61,136 |
2016-12-05 | $100.47 | $100.60 | $100.43 | $100.48 | $87.01 | 68,350 |
2016-12-02 | $100.47 | $100.57 | $100.45 | $100.46 | $86.99 | 35,625 |
2016-12-01 | $100.48 | $100.51 | $100.33 | $100.36 | $86.90 | 66,059 |
2016-11-30 | $100.52 | $100.61 | $100.50 | $100.58 | $86.94 | 78,018 |
2016-11-29 | $100.28 | $100.48 | $100.25 | $100.44 | $86.81 | 113,690 |
2016-11-28 | $100.60 | $100.60 | $100.38 | $100.41 | $86.79 | 100,412 |
2016-11-25 | $100.47 | $100.48 | $100.34 | $100.40 | $86.78 | 23,953 |
2016-11-23 | $100.40 | $100.50 | $100.20 | $100.45 | $86.82 | 64,130 |
2016-11-22 | $100.55 | $100.58 | $100.50 | $100.56 | $86.92 | 32,885 |
2016-11-21 | $100.52 | $100.57 | $100.43 | $100.51 | $86.87 | 137,405 |
2016-11-18 | $100.55 | $100.57 | $100.42 | $100.43 | $86.81 | 64,250 |
2016-11-17 | $100.59 | $100.66 | $100.47 | $100.52 | $86.88 | 47,081 |
2016-11-16 | $100.40 | $100.56 | $100.36 | $100.56 | $86.92 | 30,708 |
2016-11-15 | $100.87 | $100.87 | $100.50 | $100.53 | $86.89 | 38,268 |
2016-11-14 | $100.65 | $100.65 | $100.46 | $100.48 | $86.85 | 68,351 |
2016-11-11 | $100.90 | $100.90 | $100.70 | $100.77 | $87.10 | 39,882 |
2016-11-10 | $100.85 | $100.98 | $100.77 | $100.82 | $87.14 | 59,030 |
2016-11-09 | $101.09 | $101.16 | $100.84 | $100.84 | $87.16 | 183,182 |
2016-11-08 | $101.09 | $101.09 | $100.92 | $100.97 | $87.27 | 22,818 |
2016-11-07 | $101.03 | $101.08 | $101.00 | $101.05 | $87.34 | 38,071 |
2016-11-04 | $100.98 | $101.08 | $100.98 | $101.04 | $87.34 | 148,362 |
2016-11-03 | $101.12 | $101.12 | $101.01 | $101.01 | $87.31 | 79,876 |
2016-11-02 | $101.08 | $101.12 | $101.04 | $101.10 | $87.38 | 365,774 |
2016-11-01 | $101.09 | $101.15 | $101.05 | $101.10 | $87.38 | 82,492 |
2016-10-31 | $101.10 | $101.14 | $101.07 | $101.10 | $87.38 | 96,660 |
2016-10-28 | $100.98 | $101.10 | $100.98 | $101.08 | $87.37 | 90,750 |
2016-10-27 | $101.02 | $101.04 | $101.00 | $101.00 | $87.30 | 43,712 |
2016-10-26 | $101.02 | $101.08 | $101.02 | $101.06 | $87.35 | 107,988 |
2016-10-25 | $101.06 | $101.10 | $101.03 | $101.06 | $87.35 | 174,670 |
2016-10-24 | $101.17 | $101.17 | $101.04 | $101.09 | $87.38 | 19,058 |
2016-10-21 | $101.17 | $101.18 | $101.10 | $101.14 | $87.42 | 25,040 |
2016-10-20 | $101.23 | $101.23 | $101.12 | $101.16 | $87.44 | 9,585 |
2016-10-19 | $101.09 | $101.24 | $101.08 | $101.22 | $87.49 | 26,987 |
2016-10-18 | $101.09 | $101.17 | $101.09 | $101.17 | $87.45 | 22,878 |
2016-10-17 | $101.09 | $101.16 | $101.06 | $101.09 | $87.38 | 23,341 |
2016-10-14 | $100.93 | $101.03 | $100.91 | $101.02 | $87.31 | 57,747 |
2016-10-13 | $100.85 | $100.99 | $100.82 | $100.97 | $87.27 | 29,262 |
2016-10-12 | $100.88 | $100.94 | $100.83 | $100.91 | $87.22 | 28,792 |
2016-10-11 | $100.88 | $100.95 | $100.88 | $100.92 | $87.23 | 13,889 |
2016-10-10 | $101.01 | $101.01 | $100.91 | $100.91 | $87.22 | 34,855 |
2016-10-07 | $100.95 | $100.97 | $100.84 | $100.96 | $87.26 | 11,499 |
2016-10-06 | $100.90 | $100.93 | $100.86 | $100.88 | $87.20 | 10,558 |
2016-10-05 | $100.92 | $100.92 | $100.81 | $100.85 | $87.17 | 37,997 |
2016-10-04 | $101.04 | $101.04 | $100.88 | $100.88 | $87.19 | 19,967 |
2016-10-03 | $101.09 | $101.10 | $100.99 | $101.02 | $87.31 | 21,305 |
2016-09-30 | $101.01 | $101.11 | $101.01 | $101.10 | $87.38 | 22,744 |
2016-09-29 | $100.90 | $101.07 | $100.90 | $101.00 | $87.30 | 113,618 |
2016-09-28 | $100.90 | $101.07 | $100.90 | $101.02 | $87.32 | 29,939 |
2016-09-27 | $100.86 | $100.91 | $100.79 | $100.86 | $87.18 | 46,347 |
2016-09-26 | $100.94 | $100.96 | $100.90 | $100.92 | $87.23 | 28,101 |
2016-09-23 | $100.83 | $100.89 | $100.83 | $100.89 | $87.20 | 21,497 |
2016-09-22 | $100.63 | $100.82 | $100.63 | $100.79 | $87.12 | 14,872 |
2016-09-21 | $100.54 | $100.68 | $100.46 | $100.65 | $87.00 | 31,675 |
2016-09-20 | $100.58 | $100.62 | $100.53 | $100.58 | $86.94 | 16,701 |
2016-09-19 | $100.60 | $100.62 | $100.55 | $100.55 | $86.91 | 25,379 |
2016-09-16 | $100.57 | $100.63 | $100.53 | $100.60 | $86.95 | 31,669 |
2016-09-15 | $100.49 | $100.58 | $100.41 | $100.58 | $86.93 | 19,549 |
2016-09-14 | $100.40 | $100.46 | $100.39 | $100.41 | $86.79 | 9,210 |
2016-09-13 | $100.50 | $100.50 | $100.33 | $100.33 | $86.72 | 15,115 |
2016-09-12 | $100.38 | $100.52 | $100.35 | $100.49 | $86.86 | 18,043 |
2016-09-09 | $100.45 | $100.48 | $100.40 | $100.40 | $86.78 | 22,293 |
2016-09-08 | $100.64 | $100.67 | $100.59 | $100.63 | $86.98 | 18,022 |
2016-09-07 | $100.54 | $100.66 | $100.52 | $100.64 | $86.99 | 33,011 |
2016-09-06 | $100.39 | $100.58 | $100.37 | $100.57 | $86.92 | 52,796 |
2016-09-02 | $100.40 | $100.40 | $100.30 | $100.35 | $86.74 | 18,447 |
2016-09-01 | $100.54 | $100.55 | $100.27 | $100.33 | $86.72 | 49,186 |
2016-08-31 | $100.69 | $100.83 | $100.67 | $100.70 | $86.75 | 19,022 |
2016-08-30 | $100.82 | $100.85 | $100.75 | $100.75 | $86.79 | 13,645 |
2016-08-29 | $100.79 | $100.83 | $100.74 | $100.82 | $86.85 | 15,260 |
2016-08-26 | $101.01 | $101.09 | $100.70 | $100.71 | $86.76 | 16,434 |
2016-08-25 | $100.95 | $101.04 | $100.93 | $100.94 | $86.95 | 17,827 |
2016-08-24 | $101.09 | $101.10 | $100.95 | $100.96 | $86.97 | 75,345 |
2016-08-23 | $100.98 | $101.04 | $100.93 | $101.03 | $87.03 | 30,906 |
2016-08-22 | $100.98 | $101.12 | $100.93 | $101.00 | $87.00 | 14,397 |
2016-08-19 | $100.91 | $100.96 | $100.90 | $100.96 | $86.97 | 14,253 |
2016-08-18 | $100.99 | $101.06 | $100.91 | $101.03 | $87.03 | 50,479 |
2016-08-17 | $100.71 | $100.92 | $100.70 | $100.87 | $86.89 | 17,666 |
2016-08-16 | $100.64 | $100.78 | $100.64 | $100.76 | $86.80 | 17,805 |
2016-08-15 | $100.86 | $100.92 | $100.79 | $100.81 | $86.84 | 33,768 |
2016-08-12 | $100.99 | $101.01 | $100.86 | $100.92 | $86.94 | 18,532 |
2016-08-11 | $100.92 | $101.06 | $100.79 | $100.81 | $86.84 | 23,305 |
2016-08-10 | $100.89 | $100.97 | $100.86 | $100.86 | $86.88 | 21,874 |
2016-08-09 | $100.85 | $100.92 | $100.81 | $100.89 | $86.91 | 19,122 |
2016-08-08 | $100.89 | $100.95 | $100.78 | $100.86 | $86.88 | 37,399 |
2016-08-05 | $100.95 | $100.99 | $100.85 | $100.91 | $86.93 | 16,086 |
2016-08-04 | $100.98 | $101.08 | $100.98 | $101.04 | $87.04 | 19,003 |
2016-08-03 | $100.72 | $100.88 | $100.67 | $100.87 | $86.89 | 15,698 |
2016-08-02 | $100.75 | $100.81 | $100.63 | $100.68 | $86.73 | 87,405 |
2016-08-01 | $101.55 | $101.55 | $100.62 | $100.81 | $86.84 | 70,202 |
2016-07-29 | $101.38 | $101.42 | $101.31 | $101.42 | $87.04 | 16,681 |
2016-07-28 | $101.25 | $101.31 | $101.20 | $101.28 | $86.92 | 11,361 |
2016-07-27 | $101.22 | $101.25 | $101.16 | $101.25 | $86.90 | 14,869 |
2016-07-26 | $101.22 | $101.24 | $101.14 | $101.19 | $86.84 | 17,958 |
2016-07-25 | $101.25 | $101.29 | $101.17 | $101.22 | $86.87 | 19,318 |
2016-07-22 | $101.29 | $101.35 | $101.25 | $101.30 | $86.94 | 15,789 |
2016-07-21 | $101.25 | $101.39 | $101.25 | $101.36 | $86.99 | 183,672 |
2016-07-20 | $101.36 | $101.37 | $101.26 | $101.31 | $86.95 | 22,530 |
2016-07-19 | $101.49 | $101.50 | $101.40 | $101.41 | $87.03 | 13,142 |
2016-07-18 | $101.53 | $101.55 | $101.39 | $101.46 | $87.08 | 20,996 |
2016-07-15 | $101.41 | $101.48 | $101.40 | $101.48 | $87.09 | 20,196 |
2016-07-14 | $101.80 | $101.80 | $101.48 | $101.51 | $87.12 | 17,854 |
2016-07-13 | $101.65 | $101.65 | $101.52 | $101.55 | $87.15 | 17,349 |
2016-07-12 | $101.64 | $101.64 | $101.51 | $101.51 | $87.12 | 13,775 |
2016-07-11 | $101.66 | $101.66 | $101.54 | $101.54 | $87.15 | 15,190 |
2016-07-08 | $101.67 | $101.70 | $101.64 | $101.68 | $87.27 | 26,951 |
2016-07-07 | $101.79 | $101.79 | $101.66 | $101.72 | $87.30 | 19,158 |
2016-07-06 | $101.75 | $101.82 | $101.67 | $101.74 | $87.32 | 13,881 |
2016-07-05 | $101.78 | $101.78 | $101.67 | $101.72 | $87.30 | 346,379 |
2016-07-01 | $101.65 | $101.71 | $101.40 | $101.64 | $87.23 | 12,795 |
2016-06-30 | $101.42 | $101.56 | $101.42 | $101.52 | $87.13 | 18,473 |
2016-06-29 | $101.41 | $101.45 | $101.35 | $101.39 | $87.02 | 317,684 |
2016-06-28 | $101.32 | $101.40 | $101.26 | $101.38 | $87.01 | 15,240 |
2016-06-27 | $101.33 | $101.58 | $101.23 | $101.27 | $86.91 | 34,425 |
2016-06-24 | $101.43 | $101.45 | $101.25 | $101.28 | $86.92 | 30,842 |
2016-06-23 | $101.16 | $101.17 | $101.05 | $101.14 | $86.80 | 18,134 |
2016-06-22 | $101.06 | $101.12 | $100.96 | $101.10 | $86.77 | 57,597 |
2016-06-21 | $101.12 | $101.13 | $100.99 | $100.99 | $86.67 | 124,741 |
2016-06-20 | $101.58 | $101.58 | $101.12 | $101.14 | $86.80 | 19,847 |
2016-06-17 | $101.30 | $101.30 | $101.13 | $101.22 | $86.87 | 25,618 |
2016-06-16 | $101.30 | $101.34 | $101.15 | $101.21 | $86.86 | 25,537 |
2016-06-15 | $101.18 | $101.43 | $101.03 | $101.36 | $86.99 | 85,527 |
2016-06-14 | $101.22 | $101.23 | $101.16 | $101.19 | $86.85 | 477,611 |
2016-06-13 | $101.24 | $101.31 | $101.14 | $101.20 | $86.85 | 33,694 |
2016-06-10 | $101.18 | $101.26 | $101.18 | $101.23 | $86.88 | 72,279 |
2016-06-09 | $101.14 | $101.24 | $101.14 | $101.23 | $86.88 | 137,862 |
2016-06-08 | $101.11 | $101.19 | $101.11 | $101.17 | $86.83 | 22,125 |
2016-06-07 | $101.02 | $101.12 | $101.02 | $101.10 | $86.77 | 18,754 |
2016-06-06 | $100.90 | $101.03 | $100.90 | $100.99 | $86.67 | 20,103 |
2016-06-03 | $100.90 | $100.97 | $100.90 | $100.94 | $86.63 | 8,758 |
2016-06-02 | $100.52 | $100.65 | $100.52 | $100.62 | $86.36 | 15,702 |
2016-06-01 | $100.55 | $101.00 | $100.46 | $100.52 | $86.27 | 26,394 |
2016-05-31 | $100.50 | $101.48 | $100.49 | $100.58 | $86.32 | 32,541 |
2016-05-27 | $100.61 | $100.93 | $100.55 | $100.62 | $86.36 | 15,218 |
2016-05-26 | $100.64 | $100.67 | $100.59 | $100.64 | $86.37 | 22,636 |
2016-05-25 | $100.48 | $100.55 | $100.45 | $100.55 | $86.30 | 22,320 |
2016-05-24 | $100.44 | $100.51 | $100.42 | $100.47 | $86.23 | 12,537 |
2016-05-23 | $100.48 | $100.53 | $100.43 | $100.52 | $86.27 | 12,957 |
2016-05-20 | $100.57 | $100.57 | $100.51 | $100.55 | $86.29 | 33,487 |
2016-05-19 | $100.48 | $100.54 | $100.42 | $100.50 | $86.26 | 28,828 |
2016-05-18 | $100.73 | $100.73 | $100.43 | $100.48 | $86.24 | 21,536 |
2016-05-17 | $100.81 | $100.88 | $100.75 | $100.79 | $86.50 | 32,497 |
2016-05-16 | $100.79 | $100.79 | $100.72 | $100.75 | $86.47 | 16,809 |
2016-05-13 | $100.70 | $100.80 | $100.69 | $100.79 | $86.50 | 10,235 |
2016-05-12 | $100.69 | $100.76 | $100.63 | $100.74 | $86.46 | 12,106 |
2016-05-11 | $100.82 | $100.87 | $100.73 | $100.75 | $86.47 | 17,128 |
2016-05-10 | $100.71 | $100.77 | $100.66 | $100.76 | $86.48 | 17,907 |
2016-05-09 | $100.69 | $100.69 | $100.61 | $100.67 | $86.40 | 57,337 |
2016-05-06 | $100.71 | $100.72 | $100.60 | $100.65 | $86.38 | 12,627 |
2016-05-05 | $100.67 | $100.69 | $100.61 | $100.69 | $86.42 | 17,821 |
2016-05-04 | $100.62 | $100.66 | $100.51 | $100.62 | $86.36 | 27,826 |
2016-05-03 | $100.70 | $100.70 | $100.60 | $100.63 | $86.36 | 37,867 |
2016-05-02 | $100.55 | $100.60 | $100.51 | $100.55 | $86.29 | 10,485 |
2016-04-29 | $100.58 | $100.70 | $100.58 | $100.68 | $86.41 | 33,710 |
2016-04-28 | $100.52 | $100.70 | $100.52 | $100.66 | $86.39 | 25,371 |
2016-04-27 | $100.43 | $100.50 | $100.37 | $100.45 | $86.21 | 20,531 |
2016-04-26 | $100.30 | $100.37 | $100.28 | $100.30 | $86.08 | 21,224 |
2016-04-25 | $100.39 | $100.41 | $100.33 | $100.33 | $86.11 | 15,324 |
2016-04-22 | $100.41 | $100.41 | $100.32 | $100.38 | $86.15 | 19,092 |
2016-04-21 | $100.36 | $100.43 | $100.32 | $100.36 | $86.13 | 29,038 |
2016-04-20 | $100.44 | $100.49 | $100.36 | $100.39 | $86.16 | 34,072 |
2016-04-19 | $100.35 | $100.46 | $100.35 | $100.44 | $86.20 | 67,204 |
2016-04-18 | $100.35 | $100.40 | $100.30 | $100.34 | $86.12 | 32,013 |
2016-04-15 | $100.34 | $100.46 | $100.32 | $100.43 | $86.19 | 22,046 |
2016-04-14 | $100.39 | $100.45 | $100.35 | $100.38 | $86.15 | 30,976 |
2016-04-13 | $100.49 | $100.53 | $100.47 | $100.52 | $86.27 | 51,342 |
2016-04-12 | $100.55 | $100.55 | $100.47 | $100.52 | $86.27 | 22,115 |
2016-04-11 | $100.62 | $100.69 | $100.59 | $100.60 | $86.34 | 13,923 |
2016-04-08 | $100.65 | $100.67 | $100.60 | $100.66 | $86.39 | 20,039 |
2016-04-07 | $100.66 | $100.66 | $100.60 | $100.64 | $86.37 | 30,029 |
2016-04-06 | $100.61 | $100.61 | $100.50 | $100.51 | $86.26 | 24,824 |
2016-04-05 | $100.59 | $100.60 | $100.53 | $100.53 | $86.28 | 17,639 |
2016-04-04 | $100.58 | $100.66 | $100.56 | $100.64 | $86.37 | 33,150 |
2016-04-01 | $100.62 | $100.65 | $100.53 | $100.57 | $86.31 | 20,632 |
2016-03-31 | $100.67 | $100.70 | $100.59 | $100.68 | $86.41 | 25,593 |
2016-03-30 | $100.54 | $100.63 | $100.49 | $100.63 | $86.36 | 121,493 |
2016-03-29 | $100.17 | $100.48 | $100.15 | $100.48 | $86.24 | 58,178 |
2016-03-28 | $100.12 | $100.12 | $100.06 | $100.11 | $85.92 | 19,346 |
2016-03-24 | $100.11 | $100.33 | $100.03 | $100.12 | $85.93 | 22,016 |
2016-03-23 | $100.24 | $100.24 | $100.16 | $100.16 | $85.96 | 15,109 |
2016-03-22 | $100.31 | $100.31 | $100.16 | $100.17 | $85.97 | 22,681 |
2016-03-21 | $100.26 | $100.33 | $100.19 | $100.28 | $86.06 | 51,842 |
2016-03-18 | $100.33 | $100.35 | $100.26 | $100.29 | $86.07 | 22,139 |
2016-03-17 | $100.15 | $100.20 | $100.11 | $100.15 | $85.95 | 102,752 |
2016-03-16 | $99.61 | $100.03 | $99.61 | $100.03 | $85.85 | 27,018 |
2016-03-15 | $99.64 | $99.64 | $99.49 | $99.53 | $85.42 | 80,379 |
2016-03-14 | $99.68 | $99.68 | $99.58 | $99.61 | $85.49 | 60,371 |
2016-03-11 | $99.59 | $99.66 | $99.55 | $99.66 | $85.53 | 34,786 |
2016-03-10 | $99.79 | $99.79 | $99.59 | $99.61 | $85.49 | 51,198 |
2016-03-09 | $99.71 | $99.80 | $99.71 | $99.76 | $85.62 | 101,497 |
2016-03-08 | $99.74 | $99.75 | $99.67 | $99.75 | $85.61 | 21,884 |
2016-03-07 | $99.65 | $99.65 | $99.56 | $99.63 | $85.51 | 29,091 |
2016-03-04 | $99.75 | $99.76 | $99.60 | $99.67 | $85.54 | 33,201 |
2016-03-03 | $99.65 | $99.75 | $99.62 | $99.73 | $85.59 | 92,126 |
2016-03-02 | $99.58 | $99.63 | $99.48 | $99.62 | $85.49 | 30,437 |
2016-03-01 | $99.67 | $99.67 | $99.48 | $99.62 | $85.50 | 26,523 |
2016-02-29 | $99.51 | $99.70 | $99.51 | $99.66 | $85.53 | 24,900 |
2016-02-26 | $99.61 | $99.61 | $99.49 | $99.51 | $85.40 | 15,682 |
2016-02-25 | $99.59 | $99.68 | $99.56 | $99.59 | $85.47 | 42,406 |
2016-02-24 | $99.35 | $99.52 | $99.35 | $99.47 | $85.37 | 21,716 |
2016-02-23 | $99.22 | $99.33 | $99.16 | $99.33 | $85.25 | 20,899 |
2016-02-22 | $99.17 | $99.30 | $99.17 | $99.22 | $85.15 | 132,942 |
2016-02-19 | $99.19 | $99.22 | $99.12 | $99.18 | $85.12 | 24,357 |
2016-02-18 | $99.08 | $99.15 | $99.04 | $99.13 | $85.08 | 18,391 |
2016-02-17 | $99.00 | $99.08 | $98.99 | $99.08 | $85.03 | 31,546 |
2016-02-16 | $99.15 | $99.15 | $99.04 | $99.08 | $85.03 | 29,044 |
2016-02-12 | $99.20 | $99.22 | $99.11 | $99.16 | $85.10 | 22,103 |
2016-02-11 | $99.11 | $99.18 | $99.00 | $99.12 | $85.07 | 61,770 |
2016-02-10 | $99.02 | $99.10 | $98.98 | $99.09 | $85.04 | 46,239 |
2016-02-09 | $99.14 | $99.14 | $99.00 | $99.04 | $85.00 | 22,708 |
2016-02-08 | $99.29 | $99.32 | $99.12 | $99.14 | $85.09 | 23,218 |
2016-02-05 | $99.35 | $99.35 | $99.20 | $99.26 | $85.19 | 19,417 |
2016-02-04 | $99.47 | $99.48 | $99.35 | $99.40 | $85.31 | 17,274 |
2016-02-03 | $99.43 | $99.52 | $99.35 | $99.36 | $85.28 | 69,341 |
2016-02-02 | $99.33 | $99.37 | $99.29 | $99.33 | $85.25 | 16,082 |
2016-02-01 | $99.40 | $99.40 | $99.24 | $99.27 | $85.20 | 42,411 |
2016-01-29 | $99.35 | $99.45 | $99.35 | $99.41 | $85.32 | 15,395 |
2016-01-28 | $99.24 | $99.33 | $99.22 | $99.31 | $85.23 | 27,680 |
2016-01-27 | $99.05 | $99.24 | $99.00 | $99.23 | $85.16 | 34,700 |
2016-01-26 | $99.09 | $99.14 | $99.04 | $99.10 | $85.05 | 17,570 |
2016-01-25 | $99.04 | $99.06 | $98.98 | $99.03 | $84.99 | 39,505 |
2016-01-22 | $98.96 | $99.02 | $98.91 | $98.96 | $84.93 | 50,305 |
2016-01-21 | $99.04 | $99.06 | $98.91 | $98.92 | $84.90 | 15,597 |
2016-01-20 | $99.03 | $99.10 | $98.93 | $98.98 | $84.95 | 83,314 |
2016-01-19 | $99.05 | $99.08 | $98.98 | $99.00 | $84.97 | 29,194 |
2016-01-15 | $99.18 | $99.19 | $98.97 | $98.99 | $84.96 | 23,205 |
2016-01-14 | $99.08 | $99.11 | $99.01 | $99.09 | $85.04 | 14,492 |
2016-01-13 | $98.96 | $99.08 | $98.96 | $99.04 | $85.00 | 15,353 |
2016-01-12 | $99.03 | $99.07 | $98.95 | $98.95 | $84.92 | 27,506 |
2016-01-11 | $99.05 | $99.07 | $98.95 | $98.97 | $84.94 | 37,473 |
2016-01-08 | $98.99 | $99.13 | $98.99 | $99.12 | $85.07 | 149,062 |
2016-01-07 | $99.01 | $99.05 | $98.97 | $99.03 | $84.99 | 17,149 |
2016-01-06 | $98.95 | $98.99 | $98.89 | $98.98 | $84.95 | 11,206 |
2016-01-05 | $98.99 | $99.02 | $98.93 | $98.98 | $84.95 | 12,914 |
2016-01-04 | $99.04 | $99.05 | $98.94 | $98.99 | $84.96 | 39,428 |
2015-12-31 | $98.83 | $98.93 | $98.80 | $98.92 | $84.90 | 16,388 |
2015-12-30 | $98.67 | $98.77 | $98.65 | $98.73 | $84.73 | 40,335 |
2015-12-29 | $98.81 | $98.81 | $98.71 | $98.76 | $84.76 | 38,942 |
2015-12-28 | $98.82 | $98.84 | $98.80 | $98.82 | $84.81 | 24,286 |
2015-12-24 | $98.81 | $98.84 | $98.79 | $98.83 | $84.82 | 8,034 |
2015-12-23 | $98.68 | $98.82 | $98.68 | $98.82 | $84.81 | 41,218 |
2015-12-22 | $98.63 | $98.72 | $98.63 | $98.69 | $84.70 | 24,876 |
2015-12-21 | $98.78 | $98.78 | $98.67 | $98.68 | $84.70 | 18,793 |
2015-12-18 | $98.69 | $98.80 | $98.69 | $98.80 | $84.79 | 16,901 |
2015-12-17 | $98.60 | $98.73 | $98.60 | $98.69 | $84.70 | 42,198 |
2015-12-16 | $98.74 | $98.75 | $98.40 | $98.59 | $84.61 | 47,185 |
2015-12-15 | $98.78 | $98.78 | $98.68 | $98.73 | $84.73 | 38,703 |
2015-12-14 | $98.74 | $98.81 | $98.68 | $98.69 | $84.70 | 34,588 |
2015-12-11 | $98.87 | $98.98 | $98.82 | $98.96 | $84.93 | 51,241 |
2015-12-10 | $98.86 | $98.88 | $98.76 | $98.76 | $84.76 | 19,587 |
2015-12-09 | $98.90 | $98.94 | $98.86 | $98.88 | $84.86 | 38,285 |
2015-12-08 | $98.93 | $98.97 | $98.89 | $98.90 | $84.88 | 48,308 |
2015-12-07 | $98.94 | $98.99 | $98.91 | $98.94 | $84.91 | 18,636 |
2015-12-04 | $99.09 | $99.13 | $99.00 | $99.01 | $84.97 | 23,870 |
2015-12-03 | $99.07 | $99.07 | $98.96 | $99.01 | $84.97 | 68,157 |
2015-12-02 | $99.12 | $99.12 | $99.02 | $99.08 | $85.03 | 88,098 |
2015-12-01 | $99.07 | $99.24 | $99.07 | $99.21 | $85.15 | 38,034 |
2015-11-30 | $99.13 | $99.15 | $99.06 | $99.06 | $85.02 | 18,169 |
2015-11-27 | $99.09 | $99.16 | $99.09 | $99.12 | $85.07 | 3,901 |
2015-11-25 | $99.11 | $99.13 | $99.02 | $99.10 | $85.05 | 36,213 |
2015-11-24 | $99.14 | $99.18 | $99.10 | $99.17 | $85.11 | 20,258 |
2015-11-23 | $99.01 | $99.09 | $99.00 | $99.05 | $85.01 | 33,467 |
2015-11-20 | $99.03 | $99.08 | $99.02 | $99.06 | $85.02 | 32,155 |
2015-11-19 | $98.95 | $99.03 | $98.94 | $99.02 | $84.98 | 16,473 |
2015-11-18 | $98.91 | $98.96 | $98.88 | $98.91 | $84.89 | 17,168 |
2015-11-17 | $98.86 | $98.97 | $98.86 | $98.90 | $84.88 | 67,198 |
2015-11-16 | $98.98 | $98.98 | $98.87 | $98.92 | $84.90 | 21,739 |
2015-11-13 | $98.92 | $98.95 | $98.89 | $98.89 | $84.87 | 24,336 |
2015-11-12 | $98.90 | $98.90 | $98.85 | $98.88 | $84.86 | 10,015 |
2015-11-11 | $98.90 | $98.96 | $98.89 | $98.95 | $84.92 | 17,838 |
2015-11-10 | $98.97 | $99.06 | $98.93 | $98.93 | $84.91 | 16,747 |
2015-11-09 | $98.95 | $99.00 | $98.92 | $98.92 | $84.90 | 26,713 |
2015-11-06 | $98.90 | $98.94 | $98.84 | $98.91 | $84.89 | 18,666 |
2015-11-05 | $99.14 | $99.14 | $99.01 | $99.05 | $85.01 | 14,773 |
2015-11-04 | $99.29 | $99.29 | $99.08 | $99.16 | $85.10 | 35,660 |
2015-11-03 | $99.31 | $99.34 | $99.24 | $99.31 | $85.23 | 18,095 |
2015-11-02 | $99.22 | $99.26 | $99.19 | $99.22 | $85.16 | 18,943 |
2015-10-30 | $99.29 | $99.32 | $99.21 | $99.27 | $85.20 | 25,394 |
2015-10-29 | $99.13 | $99.25 | $99.13 | $99.21 | $85.15 | 15,237 |
2015-10-28 | $99.45 | $99.45 | $99.21 | $99.21 | $85.15 | 12,424 |
2015-10-27 | $99.48 | $99.49 | $99.43 | $99.43 | $85.34 | 19,375 |
2015-10-26 | $99.40 | $99.43 | $99.34 | $99.38 | $85.30 | 26,139 |
2015-10-23 | $99.48 | $99.48 | $99.39 | $99.40 | $85.31 | 181,874 |
2015-10-22 | $99.45 | $99.50 | $99.40 | $99.47 | $85.37 | 19,376 |
2015-10-21 | $99.41 | $99.47 | $99.36 | $99.39 | $85.30 | 37,170 |
2015-10-20 | $99.39 | $99.42 | $99.36 | $99.42 | $85.33 | 15,650 |
2015-10-19 | $99.48 | $99.48 | $99.41 | $99.45 | $85.35 | 20,032 |
2015-10-16 | $99.48 | $99.56 | $99.45 | $99.52 | $85.42 | 30,114 |
2015-10-15 | $99.62 | $99.62 | $99.52 | $99.52 | $85.41 | 16,581 |
2015-10-14 | $99.53 | $99.63 | $99.49 | $99.62 | $85.50 | 12,594 |
2015-10-13 | $99.53 | $99.58 | $99.44 | $99.50 | $85.40 | 17,148 |
2015-10-12 | $99.63 | $99.66 | $99.57 | $99.65 | $85.52 | 11,005 |
2015-10-09 | $99.63 | $99.66 | $99.55 | $99.57 | $85.45 | 12,207 |
2015-10-08 | $99.70 | $99.77 | $99.63 | $99.70 | $85.57 | 116,993 |
2015-10-07 | $99.59 | $99.72 | $99.59 | $99.68 | $85.55 | 19,246 |
2015-10-06 | $99.59 | $99.75 | $99.57 | $99.72 | $85.58 | 18,972 |
2015-10-05 | $99.62 | $99.65 | $99.55 | $99.58 | $85.46 | 14,075 |
2015-10-02 | $99.53 | $99.62 | $99.50 | $99.62 | $85.50 | 14,966 |
2015-10-01 | $99.33 | $99.45 | $99.33 | $99.38 | $85.29 | 18,135 |
2015-09-30 | $99.11 | $99.28 | $99.11 | $99.27 | $85.20 | 37,301 |
2015-09-29 | $99.01 | $99.15 | $99.01 | $99.09 | $85.04 | 36,510 |
2015-09-28 | $99.04 | $99.10 | $98.95 | $98.99 | $84.96 | 32,437 |
2015-09-25 | $99.11 | $99.18 | $99.05 | $99.08 | $85.03 | 27,206 |
2015-09-24 | $99.34 | $99.34 | $99.18 | $99.22 | $85.15 | 14,171 |
2015-09-23 | $99.30 | $99.35 | $99.24 | $99.30 | $85.22 | 16,230 |
2015-09-22 | $99.29 | $99.34 | $99.18 | $99.32 | $85.24 | 15,837 |
2015-09-21 | $99.26 | $99.31 | $99.23 | $99.25 | $85.18 | 14,728 |
2015-09-18 | $99.39 | $99.39 | $99.28 | $99.37 | $85.28 | 117,743 |
2015-09-17 | $99.04 | $99.36 | $98.89 | $99.36 | $85.28 | 17,938 |
2015-09-16 | $98.95 | $99.16 | $98.95 | $98.99 | $84.96 | 24,947 |
2015-09-15 | $99.14 | $99.14 | $98.92 | $98.98 | $84.95 | 18,977 |
2015-09-14 | $99.22 | $99.22 | $99.10 | $99.16 | $85.10 | 29,599 |
2015-09-11 | $99.12 | $99.25 | $99.09 | $99.23 | $85.16 | 93,595 |
2015-09-10 | $99.06 | $99.16 | $99.00 | $99.15 | $85.09 | 68,951 |
2015-09-09 | $99.07 | $99.13 | $99.00 | $99.09 | $85.04 | 22,643 |
2015-09-08 | $99.03 | $99.08 | $99.01 | $99.01 | $84.97 | 22,723 |
2015-09-04 | $99.10 | $99.23 | $99.07 | $99.14 | $85.09 | 10,845 |
2015-09-03 | $99.12 | $99.27 | $99.12 | $99.18 | $85.12 | 21,188 |
2015-09-02 | $99.16 | $99.25 | $99.13 | $99.16 | $85.11 | 27,076 |
2015-09-01 | $99.40 | $99.40 | $99.22 | $99.29 | $85.21 | 25,047 |
2015-08-31 | $99.39 | $99.41 | $99.26 | $99.35 | $85.27 | 12,800 |
2015-08-28 | $99.26 | $99.39 | $99.26 | $99.34 | $85.26 | 19,268 |
2015-08-27 | $99.06 | $99.27 | $99.06 | $99.24 | $85.17 | 12,419 |
2015-08-26 | $98.96 | $99.13 | $98.91 | $98.95 | $84.92 | 30,502 |
2015-08-25 | $99.95 | $99.95 | $98.93 | $99.08 | $85.03 | 57,445 |
2015-08-24 | $99.14 | $99.19 | $98.97 | $99.03 | $84.99 | 255,364 |
2015-08-21 | $99.07 | $99.14 | $99.01 | $99.14 | $85.09 | 62,331 |
2015-08-20 | $99.05 | $99.12 | $98.99 | $99.10 | $85.05 | 23,103 |
2015-08-19 | $99.01 | $99.14 | $98.98 | $99.13 | $85.08 | 52,744 |
2015-08-18 | $99.07 | $99.14 | $99.07 | $99.11 | $85.06 | 15,522 |
2015-08-17 | $99.26 | $99.28 | $99.15 | $99.16 | $85.10 | 23,527 |
2015-08-14 | $99.22 | $99.25 | $99.16 | $99.21 | $85.14 | 25,491 |
2015-08-13 | $99.31 | $99.31 | $99.20 | $99.27 | $85.20 | 18,869 |
2015-08-12 | $99.58 | $99.59 | $99.38 | $99.38 | $85.29 | 19,779 |
2015-08-11 | $99.43 | $99.47 | $99.39 | $99.47 | $85.37 | 16,636 |
2015-08-10 | $99.29 | $99.36 | $99.27 | $99.35 | $85.27 | 21,036 |
2015-08-07 | $99.17 | $99.28 | $99.16 | $99.25 | $85.18 | 20,443 |
2015-08-06 | $99.25 | $99.30 | $99.20 | $99.30 | $85.22 | 11,517 |
2015-08-05 | $99.30 | $99.30 | $99.18 | $99.23 | $85.16 | 20,115 |
2015-08-04 | $99.47 | $99.52 | $99.31 | $99.32 | $85.24 | 12,074 |
2015-08-03 | $99.63 | $99.63 | $99.53 | $99.53 | $85.42 | 13,869 |
2015-07-31 | $99.61 | $99.70 | $99.61 | $99.70 | $85.57 | 24,825 |
2015-07-30 | $99.55 | $99.64 | $99.55 | $99.58 | $85.46 | 12,882 |
2015-07-29 | $99.57 | $99.62 | $99.53 | $99.61 | $85.49 | 17,542 |
2015-07-28 | $99.60 | $99.60 | $99.55 | $99.57 | $85.46 | 25,797 |
2015-07-27 | $99.67 | $99.67 | $99.54 | $99.57 | $85.46 | 15,512 |
2015-07-24 | $99.65 | $99.65 | $99.53 | $99.57 | $85.46 | 24,329 |
2015-07-23 | $99.52 | $99.65 | $99.52 | $99.61 | $85.49 | 28,743 |
2015-07-22 | $99.73 | $99.75 | $99.56 | $99.61 | $85.49 | 14,747 |
2015-07-21 | $99.64 | $99.69 | $99.57 | $99.66 | $85.53 | 43,240 |
2015-07-20 | $99.68 | $99.68 | $99.60 | $99.63 | $85.51 | 21,933 |
2015-07-17 | $99.75 | $99.77 | $99.68 | $99.68 | $85.55 | 22,156 |
2015-07-16 | $99.74 | $99.78 | $99.70 | $99.72 | $85.58 | 26,655 |
2015-07-15 | $99.73 | $99.81 | $99.68 | $99.77 | $85.63 | 34,814 |
2015-07-14 | $99.64 | $99.77 | $99.64 | $99.71 | $85.58 | 41,389 |
2015-07-13 | $99.73 | $99.74 | $99.66 | $99.68 | $85.55 | 15,262 |
2015-07-10 | $99.89 | $99.94 | $99.79 | $99.82 | $85.67 | 27,756 |
2015-07-09 | $99.99 | $100.00 | $99.92 | $99.94 | $85.77 | 24,884 |
2015-07-08 | $99.96 | $100.02 | $99.92 | $99.97 | $85.80 | 11,297 |
2015-07-07 | $100.05 | $100.07 | $99.96 | $99.98 | $85.81 | 22,138 |
2015-07-06 | $100.07 | $100.07 | $99.94 | $99.96 | $85.79 | 28,729 |
2015-07-02 | $99.98 | $100.06 | $99.94 | $100.03 | $85.85 | 13,322 |
2015-07-01 | $99.87 | $99.88 | $99.80 | $99.83 | $85.68 | 16,162 |
2015-06-30 | $99.88 | $100.00 | $99.88 | $99.92 | $85.76 | 24,685 |
2015-06-29 | $99.81 | $99.91 | $99.76 | $99.91 | $85.75 | 15,221 |
2015-06-26 | $99.64 | $99.74 | $99.64 | $99.74 | $85.60 | 12,232 |
2015-06-25 | $99.78 | $99.80 | $99.72 | $99.75 | $85.61 | 22,817 |
iShares 0-5 Year TIPS Bond ETF (STIP) News Headlines
Recent iShares 0-5 Year TIPS Bond ETF (STIP) News
Similar Companies to iShares 0-5 Year TIPS Bond ETF (STIP) 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 | -- | -- | -- |