MSCI USA ESG Select ETF (SUSA) Exchange: NYSE ARCA
Data as of May 2, 2025
$126.00 ($-0.36) -0.28%
MSCI USA ESG Select ETF - Daily Information
Click for more stock information on MSCI USA ESG Select ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $126.45 |
Previous Close | $126.00 |
High | $126.59 |
Low | $125.85 |
Adjusted Open | $126.45 |
Previous Adjusted Close | $126.00 |
Adjusted High | $126.59 |
Adjusted Low | $125.85 |
About MSCI USA ESG Select ETF (SUSA)
The Fund seeks to track the investment results of the MSCI USA Extended ESG Select Index (the “Underlying Index”), which is an optimized index designed to maximize exposure to favorable environmental, social and governance (“ESG”) characteristics, while exhibiting risk and return characteristics similar to the MSCI USA Index. As of April 30, 2020, the Underlying Index consisted of 114 securities included in the MSCI USA Index. MSCI Inc. (the “Index Provider” or “MSCI”) analyzes each eligible company’s ESG performance using proprietary ratings covering ESG and ethics criteria. The index methodology is designed so that companies with relatively high overall ratings have a higher representation in the Underlying Index than in the MSCI USA Index; and companies with relatively low overall ratings have a lower representation in the Underlying Index than in the MSCI USA Index. Exceptions may result from the Underlying Index’s objective of having risk and return characteristics similar to the MSCI USA Index. Securities of companies that the Index Provider determines are involved in tobacco, companies involved with the production of controversial weapons, producers and retailers of civilian firearms, as well as major producers of alcohol, gambling, conventional weapons, nuclear weapons and nuclear power, are excluded from the Underlying Index. The Underlying Index includes large- and mid-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.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 capitalization and industry weightings), fundamental characteristics (such as return variability 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 invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder 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, 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 MSCI, 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) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in MSCI USA ESG Select ETF (SUSA)
Historical Stock Data for MSCI USA ESG Select ETF (SUSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-24 | $126.45 | $126.59 | $125.85 | $126.00 | $126.00 | 67,978 |
2025-01-23 | $125.83 | $126.36 | $125.54 | $126.36 | $126.36 | 146,694 |
2025-01-22 | $126.07 | $126.48 | $126.06 | $126.08 | $126.08 | 101,926 |
2025-01-21 | $125.01 | $125.64 | $124.86 | $125.64 | $125.64 | 97,065 |
2025-01-17 | $124.58 | $124.88 | $124.25 | $124.42 | $124.42 | 107,152 |
2025-01-16 | $123.53 | $123.75 | $122.92 | $123.37 | $123.37 | 124,967 |
2025-01-15 | $122.97 | $123.44 | $122.66 | $123.18 | $123.18 | 55,732 |
2025-01-14 | $121.40 | $121.67 | $120.50 | $121.28 | $121.28 | 387,983 |
2025-01-13 | $119.39 | $120.89 | $119.32 | $120.87 | $120.87 | 67,091 |
2025-01-10 | $121.66 | $121.66 | $120.21 | $120.48 | $120.48 | 91,499 |
2025-01-08 | $121.97 | $122.55 | $121.55 | $122.38 | $122.38 | 114,934 |
2025-01-07 | $123.61 | $123.61 | $121.80 | $122.12 | $122.12 | 53,944 |
2025-01-06 | $123.46 | $124.02 | $122.93 | $123.18 | $123.18 | 71,736 |
2025-01-03 | $121.72 | $122.76 | $121.63 | $122.64 | $122.64 | 54,741 |
2025-01-02 | $122.23 | $122.57 | $120.55 | $121.32 | $121.32 | 103,701 |
2024-12-31 | $122.37 | $122.53 | $121.30 | $121.59 | $121.59 | 113,051 |
2024-12-30 | $121.98 | $122.63 | $121.21 | $121.97 | $121.97 | 110,875 |
2024-12-27 | $123.95 | $123.99 | $122.60 | $123.35 | $123.35 | 55,626 |
2024-12-26 | $124.17 | $124.79 | $124.02 | $124.69 | $124.69 | 39,148 |
2024-12-24 | $123.50 | $124.55 | $123.50 | $124.51 | $124.51 | 57,655 |
2024-12-23 | $122.67 | $123.42 | $121.98 | $123.40 | $123.40 | 126,722 |
2024-12-20 | $120.79 | $123.67 | $120.69 | $122.76 | $122.76 | 92,473 |
2024-12-19 | $122.37 | $122.65 | $121.12 | $121.12 | $121.12 | 175,113 |
2024-12-18 | $125.40 | $125.63 | $121.50 | $121.50 | $121.50 | 95,475 |
2024-12-17 | $125.55 | $125.77 | $125.24 | $125.43 | $125.43 | 59,705 |
2024-12-16 | $126.22 | $126.75 | $126.22 | $126.53 | $126.16 | 58,567 |
2024-12-13 | $126.44 | $126.48 | $125.67 | $126.01 | $125.63 | 58,921 |
2024-12-12 | $126.30 | $126.47 | $125.92 | $125.92 | $125.55 | 83,296 |
2024-12-11 | $126.17 | $126.73 | $126.17 | $126.48 | $126.11 | 69,170 |
2024-12-10 | $126.11 | $126.17 | $125.44 | $125.49 | $125.12 | 62,616 |
2024-12-09 | $126.73 | $126.80 | $126.01 | $126.12 | $125.75 | 62,299 |
2024-12-06 | $126.72 | $127.15 | $126.63 | $126.71 | $126.34 | 88,757 |
2024-12-05 | $126.86 | $126.92 | $126.44 | $126.45 | $126.08 | 61,271 |
2024-12-04 | $126.41 | $127.04 | $126.31 | $127.04 | $126.67 | 105,473 |
2024-12-03 | $125.88 | $126.04 | $125.61 | $125.97 | $125.60 | 62,261 |
2024-12-02 | $125.64 | $126.11 | $125.59 | $126.07 | $125.70 | 39,578 |
2024-11-29 | $125.10 | $125.93 | $125.09 | $125.60 | $125.23 | 34,822 |
2024-11-27 | $125.40 | $125.52 | $124.74 | $124.99 | $124.62 | 61,638 |
2024-11-26 | $125.29 | $125.71 | $125.06 | $125.58 | $125.21 | 40,032 |
2024-11-25 | $125.50 | $125.71 | $124.80 | $125.15 | $124.78 | 63,645 |
2024-11-22 | $124.19 | $124.82 | $124.16 | $124.71 | $124.34 | 43,461 |
2024-11-21 | $123.60 | $124.46 | $122.74 | $124.26 | $123.89 | 86,199 |
2024-11-20 | $122.83 | $123.03 | $122.01 | $123.00 | $122.64 | 43,895 |
2024-11-19 | $121.70 | $122.91 | $121.50 | $122.67 | $122.31 | 152,178 |
2024-11-18 | $122.13 | $122.84 | $121.90 | $122.58 | $122.22 | 72,242 |
2024-11-15 | $122.77 | $122.77 | $121.72 | $121.96 | $121.60 | 39,287 |
2024-11-14 | $124.52 | $124.55 | $123.50 | $123.56 | $123.20 | 37,235 |
2024-11-13 | $124.40 | $124.85 | $124.16 | $124.40 | $124.03 | 60,960 |
2024-11-12 | $124.77 | $124.95 | $124.00 | $124.29 | $123.92 | 55,666 |
2024-11-11 | $124.86 | $125.18 | $124.75 | $124.95 | $124.58 | 41,413 |
2024-11-08 | $123.95 | $124.81 | $123.92 | $124.54 | $124.17 | 59,850 |
2024-11-07 | $123.00 | $123.93 | $123.00 | $123.73 | $123.37 | 121,589 |
2024-11-06 | $122.40 | $122.61 | $121.60 | $122.48 | $122.12 | 92,512 |
2024-11-05 | $118.74 | $120.06 | $118.67 | $120.04 | $119.69 | 46,534 |
2024-11-04 | $118.53 | $119.07 | $118.26 | $118.63 | $118.28 | 43,857 |
2024-11-01 | $118.45 | $119.19 | $118.45 | $118.54 | $118.19 | 36,000 |
2024-10-31 | $119.49 | $119.49 | $118.00 | $118.00 | $117.65 | 42,547 |
2024-10-30 | $120.24 | $120.86 | $120.12 | $120.12 | $119.77 | 54,005 |
2024-10-29 | $120.15 | $120.88 | $120.15 | $120.67 | $120.31 | 74,357 |
2024-10-28 | $120.85 | $120.91 | $120.40 | $120.44 | $120.09 | 70,325 |
2024-10-25 | $120.86 | $121.31 | $120.12 | $120.24 | $119.89 | 79,576 |
2024-10-24 | $120.45 | $120.53 | $119.91 | $120.28 | $119.93 | 47,098 |
2024-10-23 | $120.42 | $120.54 | $119.25 | $119.87 | $119.52 | 86,122 |
2024-10-22 | $120.51 | $121.00 | $120.49 | $120.77 | $120.41 | 65,497 |
2024-10-21 | $121.38 | $121.61 | $120.69 | $121.26 | $120.90 | 52,312 |
2024-10-18 | $121.72 | $121.80 | $121.41 | $121.71 | $121.35 | 49,930 |
2024-10-17 | $122.15 | $122.15 | $121.36 | $121.38 | $121.02 | 27,530 |
2024-10-16 | $121.29 | $121.67 | $121.16 | $121.62 | $121.26 | 33,979 |
2024-10-15 | $122.20 | $122.37 | $121.00 | $121.08 | $120.72 | 140,424 |
2024-10-14 | $121.30 | $122.28 | $121.30 | $122.08 | $121.72 | 91,991 |
2024-10-11 | $120.24 | $121.09 | $120.24 | $121.00 | $121.00 | 52,841 |
2024-10-10 | $120.20 | $120.68 | $120.02 | $120.34 | $120.34 | 41,087 |
2024-10-09 | $119.93 | $120.80 | $119.87 | $120.72 | $120.72 | 43,780 |
2024-10-08 | $119.03 | $119.95 | $119.03 | $119.84 | $119.84 | 119,761 |
2024-10-07 | $119.21 | $119.30 | $118.44 | $118.69 | $118.69 | 36,670 |
2024-10-04 | $119.55 | $119.67 | $118.74 | $119.59 | $119.59 | 61,600 |
2024-10-03 | $118.69 | $119.16 | $118.34 | $118.72 | $118.72 | 64,382 |
2024-10-02 | $118.76 | $119.29 | $118.29 | $119.04 | $119.04 | 91,820 |
2024-10-01 | $120.19 | $120.19 | $118.52 | $119.09 | $119.09 | 80,061 |
2024-09-30 | $119.61 | $120.40 | $119.14 | $120.37 | $120.37 | 70,725 |
2024-09-27 | $120.31 | $120.46 | $119.74 | $119.91 | $119.91 | 53,212 |
2024-09-26 | $120.37 | $120.40 | $119.57 | $120.08 | $120.08 | 47,200 |
2024-09-25 | $119.61 | $119.84 | $119.20 | $119.41 | $119.41 | 39,521 |
2024-09-24 | $120.03 | $120.11 | $119.61 | $120.05 | $119.61 | 42,774 |
2024-09-23 | $119.66 | $119.88 | $119.53 | $119.72 | $119.28 | 47,244 |
2024-09-20 | $119.35 | $119.58 | $118.86 | $119.40 | $118.96 | 42,074 |
2024-09-19 | $119.91 | $120.21 | $119.60 | $119.85 | $119.41 | 28,275 |
2024-09-18 | $118.33 | $119.33 | $117.84 | $117.84 | $117.84 | 39,677 |
2024-09-17 | $118.74 | $118.92 | $117.84 | $118.27 | $118.27 | 41,528 |
2024-09-16 | $117.82 | $118.27 | $117.75 | $118.24 | $118.24 | 27,331 |
2024-09-13 | $117.26 | $118.03 | $117.03 | $117.82 | $117.82 | 119,115 |
2024-09-12 | $116.31 | $117.06 | $115.91 | $117.00 | $117.00 | 78,893 |
2024-09-11 | $114.98 | $116.26 | $113.18 | $116.08 | $116.08 | 43,815 |
2024-09-10 | $114.75 | $115.06 | $113.97 | $114.99 | $114.99 | 43,316 |
2024-09-09 | $114.09 | $114.84 | $113.82 | $114.48 | $114.48 | 47,026 |
2024-09-06 | $114.99 | $115.42 | $113.14 | $113.32 | $113.32 | 52,290 |
2024-09-05 | $115.22 | $115.63 | $114.44 | $114.94 | $114.94 | 54,363 |
2024-09-04 | $115.39 | $116.05 | $115.16 | $115.48 | $115.48 | 44,134 |
2024-09-03 | $117.55 | $117.61 | $115.23 | $115.70 | $115.70 | 56,660 |
2024-08-30 | $117.67 | $118.36 | $116.98 | $118.31 | $118.31 | 71,448 |
2024-08-29 | $117.43 | $118.19 | $117.02 | $117.12 | $117.12 | 39,853 |
2024-08-28 | $117.50 | $117.64 | $116.43 | $116.96 | $116.96 | 36,548 |
2024-08-27 | $117.04 | $117.79 | $117.04 | $117.65 | $117.65 | 30,895 |
2024-08-26 | $117.97 | $118.11 | $117.25 | $117.55 | $117.55 | 36,979 |
2024-08-23 | $117.03 | $117.82 | $116.88 | $117.75 | $117.75 | 41,985 |
2024-08-22 | $117.62 | $117.71 | $116.14 | $116.28 | $116.28 | 36,318 |
2024-08-21 | $116.88 | $117.41 | $116.72 | $117.27 | $117.27 | 37,090 |
2024-08-20 | $116.79 | $117.10 | $116.40 | $116.65 | $116.65 | 52,001 |
2024-08-19 | $115.74 | $116.85 | $115.74 | $116.85 | $116.85 | 33,454 |
2024-08-16 | $115.16 | $115.86 | $115.00 | $115.69 | $115.69 | 27,317 |
2024-08-15 | $114.77 | $115.54 | $114.77 | $115.48 | $115.48 | 44,614 |
2024-08-14 | $113.65 | $113.93 | $113.04 | $113.78 | $113.78 | 79,210 |
2024-08-13 | $112.06 | $113.37 | $112.06 | $113.33 | $113.33 | 52,891 |
2024-08-12 | $111.84 | $112.01 | $111.13 | $111.51 | $111.51 | 31,959 |
2024-08-09 | $111.06 | $111.89 | $110.86 | $111.58 | $111.58 | 29,417 |
2024-08-08 | $109.64 | $111.30 | $109.64 | $111.17 | $111.17 | 62,653 |
2024-08-07 | $110.71 | $111.31 | $108.38 | $108.44 | $108.44 | 48,623 |
2024-08-06 | $108.76 | $111.00 | $108.76 | $109.59 | $109.59 | 83,228 |
2024-08-05 | $107.36 | $109.55 | $107.36 | $108.47 | $108.47 | 92,463 |
2024-08-02 | $111.91 | $111.97 | $110.27 | $111.24 | $111.24 | 33,672 |
2024-08-01 | $115.00 | $115.82 | $112.71 | $113.56 | $113.56 | 50,301 |
2024-07-31 | $114.63 | $115.54 | $114.42 | $114.77 | $114.77 | 43,943 |
2024-07-30 | $113.88 | $113.95 | $112.46 | $113.04 | $113.04 | 39,770 |
2024-07-29 | $114.01 | $114.09 | $113.42 | $113.68 | $113.68 | 106,670 |
2024-07-26 | $113.04 | $114.17 | $113.04 | $113.69 | $113.69 | 37,525 |
2024-07-25 | $112.44 | $113.98 | $112.04 | $112.04 | $112.04 | 69,256 |
2024-07-24 | $114.05 | $114.05 | $112.30 | $112.51 | $112.51 | 105,102 |
2024-07-23 | $115.12 | $115.44 | $114.84 | $114.86 | $114.86 | 49,655 |
2024-07-22 | $114.48 | $115.25 | $114.29 | $115.25 | $115.25 | 59,972 |
2024-07-19 | $114.47 | $114.69 | $113.58 | $113.64 | $113.64 | 36,779 |
2024-07-18 | $115.82 | $116.17 | $114.21 | $114.67 | $114.67 | 78,785 |
2024-07-17 | $115.93 | $116.42 | $115.58 | $115.58 | $115.58 | 154,692 |
2024-07-16 | $116.44 | $117.27 | $116.43 | $117.27 | $117.27 | 64,203 |
2024-07-15 | $116.30 | $116.81 | $115.85 | $116.17 | $116.17 | 24,094 |
2024-07-12 | $115.22 | $116.61 | $115.22 | $115.95 | $115.95 | 35,822 |
2024-07-11 | $115.43 | $115.87 | $114.78 | $114.86 | $114.86 | 40,696 |
2024-07-10 | $114.44 | $115.27 | $114.24 | $115.27 | $115.27 | 31,942 |
2024-07-09 | $114.28 | $114.37 | $114.08 | $114.22 | $114.22 | 52,228 |
2024-07-08 | $113.96 | $114.24 | $113.92 | $114.16 | $114.16 | 55,783 |
2024-07-05 | $113.31 | $113.91 | $113.21 | $113.82 | $113.82 | 48,076 |
2024-07-03 | $112.76 | $113.46 | $112.76 | $113.37 | $113.37 | 34,664 |
2024-07-02 | $111.78 | $112.84 | $111.78 | $112.84 | $112.84 | 55,353 |
2024-07-01 | $112.54 | $112.60 | $111.81 | $112.08 | $112.08 | 41,694 |
2024-06-28 | $112.77 | $113.45 | $112.12 | $112.37 | $112.37 | 55,921 |
2024-06-27 | $112.32 | $112.76 | $112.30 | $112.63 | $112.63 | 42,456 |
2024-06-26 | $112.05 | $112.42 | $111.86 | $112.42 | $112.42 | 37,060 |
2024-06-25 | $112.39 | $112.59 | $111.95 | $112.48 | $112.48 | 149,576 |
2024-06-24 | $112.46 | $113.00 | $112.13 | $112.13 | $112.13 | 53,966 |
2024-06-21 | $112.69 | $112.69 | $112.22 | $112.51 | $112.51 | 47,265 |
2024-06-20 | $113.16 | $113.24 | $112.25 | $112.43 | $112.43 | 88,362 |
2024-06-18 | $112.36 | $112.98 | $112.36 | $112.98 | $112.98 | 55,212 |
2024-06-17 | $111.43 | $112.59 | $111.23 | $112.35 | $112.35 | 46,468 |
2024-06-14 | $111.22 | $111.40 | $110.90 | $111.39 | $111.39 | 57,709 |
2024-06-13 | $111.69 | $111.69 | $110.94 | $111.54 | $111.54 | 39,667 |
2024-06-12 | $111.41 | $111.99 | $111.20 | $111.38 | $111.38 | 56,010 |
2024-06-11 | $110.00 | $110.36 | $109.45 | $110.34 | $110.34 | 148,414 |
2024-06-10 | $109.89 | $110.52 | $109.74 | $110.52 | $110.26 | 51,158 |
2024-06-07 | $110.00 | $110.65 | $110.00 | $110.14 | $109.89 | 35,690 |
2024-06-06 | $110.48 | $110.54 | $109.99 | $110.22 | $109.96 | 26,333 |
2024-06-05 | $109.75 | $110.47 | $109.35 | $110.47 | $110.21 | 45,576 |
2024-06-04 | $108.92 | $109.31 | $108.53 | $109.11 | $108.86 | 53,786 |
2024-06-03 | $109.67 | $109.67 | $108.09 | $109.14 | $108.89 | 55,293 |
2024-05-31 | $108.48 | $109.25 | $107.41 | $109.25 | $109.00 | 59,324 |
2024-05-30 | $108.62 | $108.78 | $107.99 | $108.24 | $107.99 | 42,457 |
2024-05-29 | $108.95 | $109.28 | $108.91 | $109.09 | $108.84 | 51,325 |
2024-05-28 | $110.32 | $110.32 | $109.46 | $109.90 | $109.65 | 45,132 |
2024-05-24 | $109.89 | $110.10 | $109.57 | $110.03 | $109.78 | 26,631 |
2024-05-23 | $110.97 | $110.97 | $109.36 | $109.49 | $109.24 | 35,715 |
2024-05-22 | $110.52 | $110.64 | $109.83 | $110.21 | $109.95 | 35,712 |
2024-05-21 | $110.39 | $110.70 | $110.32 | $110.66 | $110.40 | 40,960 |
2024-05-20 | $110.22 | $110.69 | $110.22 | $110.48 | $110.22 | 33,003 |
2024-05-17 | $110.16 | $110.20 | $109.80 | $110.20 | $109.94 | 65,691 |
2024-05-16 | $110.29 | $110.58 | $110.09 | $110.09 | $109.84 | 112,939 |
2024-05-15 | $109.45 | $110.37 | $109.45 | $110.36 | $110.10 | 65,633 |
2024-05-14 | $108.43 | $108.98 | $108.41 | $108.87 | $108.62 | 89,879 |
2024-05-13 | $108.64 | $108.68 | $108.25 | $108.34 | $108.09 | 43,304 |
2024-05-10 | $108.37 | $108.64 | $108.16 | $108.35 | $108.10 | 46,061 |
2024-05-09 | $107.46 | $108.06 | $107.43 | $108.03 | $107.78 | 161,127 |
2024-05-08 | $107.07 | $107.45 | $106.85 | $107.40 | $107.15 | 63,673 |
2024-05-07 | $107.31 | $107.66 | $107.30 | $107.35 | $107.10 | 40,027 |
2024-05-06 | $106.68 | $107.17 | $106.68 | $107.17 | $106.92 | 44,781 |
2024-05-03 | $106.33 | $106.44 | $105.76 | $106.22 | $105.97 | 75,054 |
2024-05-02 | $104.74 | $105.08 | $103.97 | $104.92 | $104.68 | 40,915 |
2024-05-01 | $104.18 | $105.47 | $103.80 | $103.82 | $103.58 | 68,648 |
2024-04-30 | $105.61 | $105.96 | $104.39 | $104.39 | $104.15 | 60,443 |
2024-04-29 | $105.76 | $105.95 | $105.40 | $105.81 | $105.57 | 47,995 |
2024-04-26 | $104.91 | $105.78 | $104.78 | $105.37 | $105.37 | 56,727 |
2024-04-25 | $103.71 | $104.64 | $103.31 | $104.41 | $104.41 | 53,987 |
2024-04-24 | $104.57 | $104.98 | $104.20 | $104.69 | $104.69 | 55,153 |
2024-04-23 | $103.70 | $104.59 | $103.59 | $104.49 | $104.49 | 50,174 |
2024-04-22 | $102.94 | $103.69 | $102.45 | $103.20 | $103.20 | 44,839 |
2024-04-19 | $102.98 | $103.26 | $102.20 | $102.41 | $102.41 | 69,167 |
2024-04-18 | $103.53 | $103.96 | $102.95 | $103.09 | $103.09 | 62,527 |
2024-04-17 | $104.51 | $104.51 | $103.17 | $103.36 | $103.36 | 64,758 |
2024-04-16 | $104.38 | $104.62 | $103.80 | $104.06 | $104.06 | 115,693 |
2024-04-15 | $106.39 | $106.48 | $104.02 | $104.23 | $104.23 | 144,582 |
2024-04-12 | $106.31 | $106.42 | $105.26 | $105.53 | $105.53 | 60,557 |
2024-04-11 | $106.83 | $107.38 | $106.11 | $107.04 | $107.04 | 41,793 |
2024-04-10 | $106.57 | $107.03 | $106.23 | $106.62 | $106.62 | 66,717 |
2024-04-09 | $108.12 | $108.12 | $106.97 | $108.06 | $108.06 | 83,891 |
2024-04-08 | $107.68 | $107.94 | $107.55 | $107.70 | $107.70 | 55,501 |
2024-04-05 | $106.79 | $107.83 | $106.79 | $107.47 | $107.47 | 53,255 |
2024-04-04 | $108.60 | $108.77 | $106.55 | $106.55 | $106.55 | 58,115 |
2024-04-03 | $107.61 | $108.26 | $107.59 | $107.83 | $107.83 | 117,206 |
2024-04-02 | $107.94 | $107.99 | $107.52 | $107.91 | $107.91 | 92,000 |
2024-04-01 | $109.31 | $109.34 | $108.59 | $108.77 | $108.77 | 141,919 |
2024-03-28 | $109.08 | $109.50 | $109.08 | $109.17 | $109.17 | 63,037 |
2024-03-27 | $108.76 | $109.14 | $108.40 | $109.14 | $109.14 | 74,613 |
2024-03-26 | $108.70 | $108.71 | $108.11 | $108.21 | $108.21 | 42,758 |
2024-03-25 | $108.49 | $108.63 | $108.34 | $108.34 | $108.34 | 73,143 |
2024-03-22 | $109.12 | $109.23 | $108.72 | $108.81 | $108.81 | 36,012 |
2024-03-21 | $109.05 | $109.43 | $108.93 | $109.01 | $109.01 | 55,381 |
2024-03-20 | $108.00 | $108.84 | $107.74 | $108.74 | $108.41 | 72,005 |
2024-03-19 | $107.03 | $107.95 | $106.93 | $107.90 | $107.57 | 56,077 |
2024-03-18 | $107.33 | $107.65 | $107.13 | $107.22 | $106.90 | 45,241 |
2024-03-15 | $106.41 | $106.89 | $106.27 | $106.47 | $106.15 | 65,852 |
2024-03-14 | $107.81 | $107.85 | $106.56 | $107.22 | $106.90 | 65,797 |
2024-03-13 | $107.93 | $108.02 | $107.48 | $107.79 | $107.47 | 61,553 |
2024-03-12 | $107.09 | $107.95 | $106.70 | $107.90 | $107.57 | 330,452 |
2024-03-11 | $106.49 | $106.85 | $106.19 | $106.75 | $106.43 | 72,875 |
2024-03-08 | $107.70 | $108.13 | $106.68 | $106.79 | $106.47 | 117,170 |
2024-03-07 | $107.03 | $107.65 | $106.97 | $107.44 | $107.12 | 90,781 |
2024-03-06 | $106.44 | $106.84 | $106.14 | $106.43 | $106.11 | 105,010 |
2024-03-05 | $106.41 | $106.49 | $105.37 | $105.82 | $105.50 | 72,463 |
2024-03-04 | $106.92 | $107.35 | $106.82 | $106.92 | $106.60 | 59,367 |
2024-03-01 | $106.14 | $106.99 | $105.91 | $106.91 | $106.59 | 72,520 |
2024-02-29 | $105.99 | $106.25 | $105.53 | $105.98 | $105.66 | 70,785 |
2024-02-28 | $105.27 | $105.68 | $105.20 | $105.52 | $105.20 | 50,086 |
2024-02-27 | $105.59 | $105.65 | $105.23 | $105.62 | $105.30 | 74,797 |
2024-02-26 | $105.77 | $105.91 | $105.38 | $105.38 | $105.06 | 83,708 |
2024-02-23 | $105.95 | $106.16 | $105.55 | $105.72 | $105.72 | 144,373 |
2024-02-22 | $104.81 | $105.80 | $104.77 | $105.69 | $105.69 | 164,450 |
2024-02-21 | $103.08 | $103.54 | $102.75 | $103.48 | $103.48 | 76,884 |
2024-02-20 | $103.65 | $103.77 | $103.03 | $103.52 | $103.52 | 1,572,738 |
2024-02-16 | $104.57 | $104.93 | $104.11 | $104.24 | $104.24 | 77,917 |
2024-02-15 | $104.35 | $104.70 | $104.19 | $104.69 | $104.69 | 71,490 |
2024-02-14 | $103.89 | $104.21 | $103.32 | $104.20 | $104.20 | 130,599 |
2024-02-13 | $102.97 | $103.51 | $102.41 | $103.11 | $103.11 | 91,551 |
2024-02-12 | $104.61 | $105.18 | $104.51 | $104.69 | $104.69 | 74,903 |
2024-02-09 | $104.17 | $104.77 | $104.09 | $104.69 | $104.69 | 127,377 |
2024-02-08 | $103.75 | $104.09 | $103.70 | $104.02 | $104.02 | 96,945 |
2024-02-07 | $103.48 | $103.93 | $103.16 | $103.73 | $103.73 | 158,717 |
2024-02-06 | $102.90 | $103.03 | $102.56 | $102.94 | $102.94 | 136,930 |
2024-02-05 | $102.85 | $102.96 | $102.16 | $102.68 | $102.68 | 158,759 |
2024-02-02 | $102.18 | $103.37 | $101.91 | $102.98 | $102.98 | 421,630 |
2024-02-01 | $101.59 | $102.58 | $101.34 | $102.56 | $102.56 | 211,644 |
2024-01-31 | $102.43 | $102.55 | $101.26 | $101.27 | $101.27 | 399,185 |
2024-01-30 | $102.80 | $103.11 | $102.68 | $103.00 | $103.00 | 155,972 |
2024-01-29 | $102.17 | $103.04 | $102.15 | $103.01 | $103.01 | 173,948 |
2024-01-26 | $102.24 | $102.68 | $102.03 | $102.18 | $102.18 | 105,458 |
2024-01-25 | $102.22 | $102.45 | $101.83 | $102.31 | $102.31 | 167,713 |
2024-01-24 | $102.37 | $102.48 | $101.60 | $101.62 | $101.62 | 174,595 |
2024-01-23 | $101.86 | $101.91 | $101.46 | $101.83 | $101.83 | 186,549 |
2024-01-22 | $101.75 | $102.14 | $101.62 | $101.82 | $101.82 | 235,630 |
2024-01-19 | $100.62 | $101.52 | $100.27 | $101.43 | $101.43 | 4,614,632 |
2024-01-18 | $99.73 | $100.36 | $99.37 | $100.23 | $100.23 | 223,207 |
2024-01-17 | $99.22 | $99.48 | $98.84 | $99.39 | $99.39 | 275,539 |
2024-01-16 | $99.84 | $100.25 | $99.54 | $99.91 | $99.91 | 4,110,110 |
2024-01-12 | $100.32 | $100.66 | $99.90 | $100.21 | $100.21 | 8,250,025 |
2024-01-11 | $100.32 | $100.46 | $99.23 | $100.10 | $100.10 | 7,695,298 |
2024-01-10 | $99.68 | $100.32 | $99.57 | $100.14 | $100.14 | 172,151 |
2024-01-09 | $99.49 | $100.04 | $99.28 | $99.69 | $99.69 | 64,904 |
2024-01-08 | $98.54 | $100.05 | $98.54 | $100.05 | $100.05 | 83,122 |
2024-01-05 | $98.46 | $99.11 | $98.26 | $98.54 | $98.54 | 123,020 |
2024-01-04 | $98.50 | $99.16 | $98.41 | $98.48 | $98.48 | 56,870 |
2024-01-03 | $99.27 | $99.27 | $98.56 | $98.61 | $98.61 | 113,071 |
2024-01-02 | $99.80 | $100.05 | $99.39 | $99.80 | $99.80 | 104,007 |
2023-12-29 | $100.69 | $100.91 | $100.16 | $100.51 | $100.51 | 104,111 |
2023-12-28 | $100.77 | $100.96 | $100.75 | $100.86 | $100.86 | 117,998 |
2023-12-27 | $100.66 | $100.87 | $100.50 | $100.84 | $100.84 | 168,082 |
2023-12-26 | $100.15 | $100.81 | $100.15 | $100.66 | $100.66 | 83,577 |
2023-12-22 | $100.06 | $100.42 | $99.69 | $100.10 | $100.10 | 69,288 |
2023-12-21 | $99.52 | $99.84 | $99.00 | $99.84 | $99.84 | 89,447 |
2023-12-20 | $100.03 | $100.43 | $98.71 | $98.71 | $98.71 | 116,223 |
2023-12-19 | $100.17 | $100.59 | $100.09 | $100.53 | $100.53 | 123,736 |
2023-12-18 | $99.93 | $100.21 | $99.84 | $100.10 | $100.10 | 176,107 |
2023-12-15 | $99.57 | $99.96 | $99.43 | $99.70 | $99.70 | 141,406 |
2023-12-14 | $99.76 | $100.26 | $99.37 | $99.90 | $99.90 | 268,629 |
2023-12-13 | $97.88 | $99.38 | $97.72 | $99.27 | $99.27 | 131,220 |
2023-12-12 | $97.28 | $97.86 | $97.19 | $97.85 | $97.85 | 203,484 |
2023-12-11 | $96.81 | $97.45 | $96.81 | $97.39 | $97.39 | 108,914 |
2023-12-08 | $96.33 | $96.97 | $96.31 | $96.85 | $96.85 | 168,965 |
2023-12-07 | $96.12 | $96.55 | $96.02 | $96.47 | $96.47 | 99,628 |
2023-12-06 | $96.51 | $96.61 | $95.69 | $95.74 | $95.74 | 245,947 |
2023-12-05 | $95.94 | $96.20 | $95.71 | $96.01 | $96.01 | 136,516 |
2023-12-04 | $95.92 | $96.37 | $95.75 | $96.29 | $96.29 | 133,526 |
2023-12-01 | $95.60 | $96.69 | $95.58 | $96.63 | $96.63 | 152,266 |
2023-11-30 | $95.66 | $95.89 | $95.17 | $95.86 | $95.86 | 123,247 |
2023-11-29 | $95.59 | $95.96 | $95.26 | $95.30 | $95.30 | 123,678 |
2023-11-28 | $94.83 | $95.30 | $94.69 | $95.05 | $95.05 | 176,805 |
2023-11-27 | $94.95 | $95.14 | $94.79 | $94.92 | $94.92 | 179,948 |
2023-11-24 | $94.93 | $95.11 | $94.87 | $95.11 | $95.11 | 57,216 |
2023-11-22 | $94.91 | $95.22 | $94.75 | $95.00 | $95.00 | 108,669 |
2023-11-21 | $94.47 | $94.71 | $94.40 | $94.57 | $94.57 | 183,787 |
2023-11-20 | $93.86 | $94.84 | $93.86 | $94.63 | $94.63 | 183,263 |
2023-11-17 | $93.97 | $94.09 | $93.68 | $93.97 | $93.97 | 2,742,232 |
2023-11-16 | $93.79 | $94.01 | $93.50 | $93.88 | $93.88 | 127,246 |
2023-11-15 | $93.77 | $94.32 | $93.73 | $93.85 | $93.85 | 114,716 |
2023-11-14 | $92.80 | $93.83 | $92.80 | $93.54 | $93.54 | 144,058 |
2023-11-13 | $91.24 | $91.64 | $91.04 | $91.40 | $91.40 | 111,832 |
2023-11-10 | $90.57 | $91.60 | $90.26 | $91.58 | $91.58 | 160,115 |
2023-11-09 | $91.13 | $91.13 | $90.07 | $90.10 | $90.10 | 155,922 |
2023-11-08 | $90.83 | $91.05 | $90.44 | $90.85 | $90.85 | 1,855,918 |
2023-11-07 | $90.29 | $90.93 | $90.23 | $90.71 | $90.71 | 128,467 |
2023-11-06 | $90.61 | $90.74 | $90.03 | $90.41 | $90.41 | 127,280 |
2023-11-03 | $89.89 | $90.85 | $89.89 | $90.44 | $90.44 | 77,178 |
2023-11-02 | $88.55 | $89.44 | $88.54 | $89.37 | $89.37 | 1,880,415 |
2023-11-01 | $87.03 | $87.75 | $86.78 | $87.61 | $87.61 | 1,623,711 |
2023-10-31 | $86.31 | $86.89 | $85.96 | $86.79 | $86.79 | 68,824 |
2023-10-30 | $85.81 | $86.41 | $85.48 | $86.12 | $86.12 | 2,957,893 |
2023-10-27 | $86.22 | $86.28 | $85.04 | $85.36 | $85.36 | 166,513 |
2023-10-26 | $86.36 | $86.72 | $85.78 | $85.86 | $85.86 | 4,664,893 |
2023-10-25 | $87.38 | $87.40 | $86.45 | $86.57 | $86.57 | 56,941 |
2023-10-24 | $87.84 | $88.26 | $87.43 | $87.93 | $87.93 | 56,987 |
2023-10-23 | $87.28 | $88.32 | $86.94 | $87.51 | $87.51 | 126,809 |
2023-10-20 | $88.78 | $88.78 | $87.70 | $87.70 | $87.70 | 106,155 |
2023-10-19 | $89.92 | $90.17 | $88.71 | $88.91 | $88.91 | 156,156 |
2023-10-18 | $90.79 | $90.90 | $89.68 | $89.87 | $89.87 | 1,333,385 |
2023-10-17 | $90.41 | $91.74 | $90.39 | $91.28 | $91.28 | 65,260 |
2023-10-16 | $90.50 | $91.41 | $90.50 | $91.17 | $91.17 | 191,876 |
2023-10-13 | $90.90 | $91.13 | $89.88 | $90.15 | $90.15 | 101,020 |
2023-10-12 | $91.58 | $91.59 | $90.17 | $90.64 | $90.64 | 1,727,247 |
2023-10-11 | $91.42 | $91.57 | $90.90 | $91.51 | $91.51 | 56,909 |
2023-10-10 | $90.71 | $91.69 | $90.70 | $91.11 | $91.11 | 69,843 |
2023-10-09 | $89.64 | $90.70 | $89.41 | $90.54 | $90.54 | 10,450,324 |
2023-10-06 | $88.41 | $90.33 | $88.08 | $89.96 | $89.96 | 53,767 |
2023-10-05 | $89.02 | $89.23 | $88.28 | $88.85 | $88.85 | 86,485 |
2023-10-04 | $88.63 | $89.27 | $88.23 | $89.22 | $89.22 | 1,784,530 |
2023-10-03 | $89.13 | $89.49 | $88.10 | $88.37 | $88.37 | 71,475 |
2023-10-02 | $89.84 | $90.06 | $89.13 | $89.63 | $89.63 | 57,969 |
2023-09-29 | $90.85 | $90.85 | $89.69 | $89.97 | $89.97 | 153,774 |
2023-09-28 | $89.48 | $90.55 | $89.37 | $90.19 | $90.19 | 78,433 |
2023-09-27 | $89.76 | $89.94 | $88.88 | $89.61 | $89.61 | 219,882 |
2023-09-26 | $90.22 | $90.25 | $89.36 | $89.49 | $89.49 | 53,270 |
2023-09-25 | $90.48 | $91.11 | $90.47 | $91.11 | $90.71 | 70,847 |
2023-09-22 | $91.31 | $91.47 | $90.77 | $90.82 | $90.82 | 63,109 |
2023-09-21 | $91.92 | $91.95 | $90.96 | $91.00 | $91.00 | 45,972 |
2023-09-20 | $93.62 | $93.78 | $92.60 | $92.61 | $92.61 | 86,128 |
2023-09-19 | $93.44 | $93.50 | $92.88 | $93.38 | $93.38 | 52,696 |
2023-09-18 | $93.45 | $93.91 | $93.38 | $93.66 | $93.66 | 51,084 |
2023-09-15 | $94.49 | $94.49 | $93.54 | $93.61 | $93.61 | 67,144 |
2023-09-14 | $94.48 | $94.88 | $94.20 | $94.74 | $94.74 | 51,669 |
2023-09-13 | $94.14 | $94.40 | $93.82 | $94.05 | $94.05 | 172,586 |
2023-09-12 | $94.44 | $94.69 | $94.14 | $94.16 | $94.16 | 59,917 |
2023-09-11 | $94.72 | $94.86 | $94.47 | $94.79 | $94.79 | 38,630 |
2023-09-08 | $94.31 | $94.53 | $94.05 | $94.21 | $94.21 | 28,699 |
2023-09-07 | $93.96 | $94.33 | $93.78 | $94.22 | $94.22 | 39,490 |
2023-09-06 | $95.00 | $95.03 | $94.21 | $94.63 | $94.63 | 36,540 |
2023-09-05 | $95.58 | $95.60 | $95.17 | $95.21 | $95.21 | 62,120 |
2023-09-01 | $96.08 | $96.19 | $95.46 | $95.73 | $95.73 | 58,126 |
2023-08-31 | $95.73 | $95.97 | $95.46 | $95.50 | $95.50 | 40,425 |
2023-08-30 | $95.17 | $95.66 | $95.15 | $95.54 | $95.54 | 57,531 |
2023-08-29 | $93.73 | $95.16 | $93.53 | $95.15 | $95.15 | 61,774 |
2023-08-28 | $93.69 | $93.85 | $93.39 | $93.69 | $93.69 | 53,194 |
2023-08-25 | $92.75 | $93.40 | $92.07 | $93.08 | $93.08 | 79,257 |
2023-08-24 | $93.98 | $93.98 | $92.39 | $92.40 | $92.40 | 1,821,266 |
2023-08-23 | $92.56 | $93.65 | $92.56 | $93.52 | $93.52 | 104,543 |
2023-08-22 | $93.12 | $93.12 | $92.32 | $92.39 | $92.39 | 57,074 |
2023-08-21 | $92.31 | $92.83 | $91.87 | $92.65 | $92.65 | 41,968 |
2023-08-18 | $91.40 | $92.33 | $91.40 | $92.17 | $92.17 | 34,659 |
2023-08-17 | $93.28 | $93.28 | $92.06 | $92.17 | $92.17 | 84,242 |
2023-08-16 | $93.41 | $93.85 | $92.90 | $92.90 | $92.90 | 86,402 |
2023-08-15 | $94.21 | $94.26 | $93.50 | $93.62 | $93.62 | 31,632 |
2023-08-14 | $93.95 | $94.59 | $93.78 | $94.57 | $94.57 | 40,080 |
2023-08-11 | $93.94 | $94.38 | $93.76 | $94.18 | $94.18 | 49,151 |
2023-08-10 | $94.74 | $95.42 | $94.02 | $94.27 | $94.27 | 72,289 |
2023-08-09 | $94.83 | $94.86 | $94.11 | $94.15 | $94.15 | 44,547 |
2023-08-08 | $94.67 | $94.85 | $93.96 | $94.80 | $94.80 | 56,762 |
2023-08-07 | $94.89 | $95.28 | $94.79 | $95.27 | $95.27 | 43,667 |
2023-08-04 | $95.33 | $95.76 | $94.44 | $94.52 | $94.52 | 267,946 |
2023-08-03 | $94.94 | $95.40 | $94.74 | $95.04 | $95.04 | 99,442 |
2023-08-02 | $96.00 | $96.13 | $95.31 | $95.40 | $95.40 | 116,150 |
2023-08-01 | $96.62 | $96.87 | $96.48 | $96.70 | $96.70 | 156,103 |
2023-07-31 | $97.06 | $97.27 | $96.75 | $97.11 | $97.11 | 57,025 |
2023-07-28 | $96.78 | $97.00 | $96.51 | $96.87 | $96.87 | 55,449 |
2023-07-27 | $97.51 | $97.71 | $95.91 | $96.04 | $96.04 | 112,571 |
2023-07-26 | $96.65 | $97.20 | $96.47 | $96.94 | $96.94 | 55,920 |
2023-07-25 | $96.50 | $97.21 | $96.35 | $96.96 | $96.96 | 72,692 |
2023-07-24 | $96.38 | $96.67 | $96.22 | $96.52 | $96.52 | 55,012 |
2023-07-21 | $96.37 | $96.56 | $96.07 | $96.15 | $96.15 | 93,563 |
2023-07-20 | $96.43 | $96.59 | $95.82 | $96.01 | $96.01 | 96,985 |
2023-07-19 | $96.85 | $97.05 | $96.62 | $96.88 | $96.88 | 66,460 |
2023-07-18 | $95.69 | $96.64 | $95.66 | $96.53 | $96.53 | 71,184 |
2023-07-17 | $95.34 | $95.98 | $95.26 | $95.75 | $95.75 | 45,380 |
2023-07-14 | $95.75 | $95.78 | $95.23 | $95.38 | $95.38 | 50,474 |
2023-07-13 | $95.16 | $95.71 | $95.01 | $95.57 | $95.57 | 63,937 |
2023-07-12 | $94.86 | $95.02 | $94.57 | $94.71 | $94.71 | 57,365 |
2023-07-11 | $93.59 | $94.12 | $93.45 | $94.00 | $94.00 | 40,033 |
2023-07-10 | $92.64 | $93.32 | $92.58 | $93.31 | $93.31 | 63,337 |
2023-07-07 | $92.83 | $93.67 | $92.63 | $92.77 | $92.77 | 49,322 |
2023-07-06 | $92.76 | $92.97 | $92.22 | $92.92 | $92.92 | 2,651,719 |
2023-07-05 | $93.38 | $93.80 | $93.30 | $93.61 | $93.61 | 110,633 |
2023-07-03 | $93.64 | $93.93 | $93.53 | $93.84 | $93.84 | 1,252,190 |
2023-06-30 | $93.27 | $93.86 | $93.27 | $93.64 | $93.64 | 59,210 |
2023-06-29 | $92.11 | $92.72 | $92.03 | $92.65 | $92.65 | 2,401,928 |
2023-06-28 | $91.86 | $92.29 | $91.78 | $92.17 | $92.17 | 133,006 |
2023-06-27 | $91.42 | $92.36 | $91.21 | $92.27 | $92.27 | 60,144 |
2023-06-26 | $91.17 | $91.64 | $91.04 | $91.10 | $91.10 | 49,972 |
2023-06-23 | $91.33 | $91.65 | $91.17 | $91.24 | $91.24 | 56,791 |
2023-06-22 | $91.61 | $92.02 | $91.46 | $91.98 | $91.98 | 89,683 |
2023-06-21 | $92.26 | $92.29 | $91.85 | $91.85 | $91.85 | 142,304 |
2023-06-20 | $92.51 | $92.71 | $92.11 | $92.52 | $92.52 | 133,472 |
2023-06-16 | $93.95 | $93.96 | $93.02 | $93.06 | $93.06 | 72,482 |
2023-06-15 | $91.96 | $93.59 | $91.82 | $93.34 | $93.34 | 51,968 |
2023-06-14 | $92.17 | $92.61 | $91.52 | $92.14 | $92.14 | 201,460 |
2023-06-13 | $91.69 | $92.17 | $91.55 | $92.12 | $92.12 | 124,813 |
2023-06-12 | $90.56 | $91.26 | $90.45 | $91.26 | $91.26 | 60,289 |
2023-06-09 | $90.51 | $90.81 | $90.19 | $90.41 | $90.41 | 57,788 |
2023-06-08 | $89.87 | $90.39 | $89.70 | $90.24 | $90.24 | 50,488 |
2023-06-07 | $90.30 | $90.44 | $89.76 | $89.88 | $89.88 | 46,923 |
2023-06-06 | $89.97 | $90.54 | $89.89 | $90.46 | $90.22 | 155,964 |
2023-06-05 | $90.49 | $90.58 | $89.98 | $90.17 | $89.93 | 75,956 |
2023-06-02 | $89.54 | $90.55 | $89.40 | $90.43 | $90.19 | 82,947 |
2023-06-01 | $88.05 | $89.15 | $87.73 | $88.91 | $88.67 | 109,011 |
2023-05-31 | $88.31 | $88.33 | $87.72 | $88.03 | $87.80 | 51,692 |
2023-05-30 | $89.31 | $89.31 | $88.45 | $88.70 | $88.46 | 97,631 |
2023-05-26 | $87.87 | $88.93 | $87.77 | $88.81 | $88.57 | 70,786 |
2023-05-25 | $87.62 | $87.89 | $87.15 | $87.65 | $87.42 | 268,818 |
2023-05-24 | $87.08 | $87.08 | $86.39 | $86.66 | $86.43 | 121,834 |
2023-05-23 | $88.31 | $88.45 | $87.55 | $87.62 | $87.39 | 62,708 |
2023-05-22 | $88.52 | $88.92 | $88.25 | $88.62 | $88.38 | 66,440 |
2023-05-19 | $88.87 | $88.96 | $88.29 | $88.56 | $88.56 | 74,118 |
2023-05-18 | $87.76 | $88.78 | $87.59 | $88.74 | $88.74 | 109,423 |
2023-05-17 | $87.13 | $87.91 | $86.77 | $87.77 | $87.77 | 82,309 |
2023-05-16 | $87.19 | $87.19 | $86.69 | $86.69 | $86.69 | 52,895 |
2023-05-15 | $87.18 | $87.54 | $86.91 | $87.50 | $87.50 | 84,834 |
2023-05-12 | $87.39 | $87.51 | $86.69 | $87.21 | $87.21 | 159,753 |
2023-05-11 | $87.42 | $87.42 | $86.75 | $87.18 | $87.18 | 124,284 |
2023-05-10 | $87.85 | $88.02 | $86.72 | $87.55 | $87.55 | 108,146 |
2023-05-09 | $87.23 | $87.44 | $87.05 | $87.24 | $87.24 | 114,005 |
2023-05-08 | $87.73 | $87.76 | $87.29 | $87.64 | $87.64 | 99,870 |
2023-05-05 | $86.96 | $87.94 | $86.96 | $87.70 | $87.70 | 71,207 |
2023-05-04 | $86.56 | $86.56 | $85.88 | $86.11 | $86.11 | 142,639 |
2023-05-03 | $87.38 | $88.09 | $86.74 | $86.75 | $86.75 | 75,508 |
2023-05-02 | $88.19 | $88.19 | $86.63 | $87.26 | $87.26 | 61,182 |
2023-05-01 | $88.23 | $88.73 | $88.23 | $88.39 | $88.39 | 63,823 |
2023-04-28 | $87.36 | $88.33 | $87.36 | $88.31 | $88.31 | 55,208 |
2023-04-27 | $86.13 | $87.48 | $85.95 | $87.48 | $87.48 | 45,218 |
2023-04-26 | $86.19 | $86.44 | $85.54 | $85.65 | $85.65 | 74,299 |
2023-04-25 | $87.11 | $87.11 | $86.00 | $86.00 | $86.00 | 63,035 |
2023-04-24 | $87.34 | $87.62 | $87.09 | $87.46 | $87.46 | 67,999 |
2023-04-21 | $87.41 | $87.48 | $86.98 | $87.41 | $87.41 | 59,666 |
2023-04-20 | $87.15 | $87.76 | $87.03 | $87.32 | $87.32 | 107,210 |
2023-04-19 | $87.45 | $87.91 | $87.37 | $87.80 | $87.80 | 60,983 |
2023-04-18 | $88.12 | $88.27 | $87.62 | $87.86 | $87.86 | 65,533 |
2023-04-17 | $87.33 | $87.77 | $87.14 | $87.76 | $87.76 | 202,581 |
2023-04-14 | $87.51 | $88.13 | $86.93 | $87.46 | $87.46 | 140,836 |
2023-04-13 | $87.00 | $87.83 | $86.78 | $87.76 | $87.76 | 87,815 |
2023-04-12 | $87.62 | $87.63 | $86.62 | $86.77 | $86.77 | 79,547 |
2023-04-11 | $87.08 | $87.42 | $86.98 | $87.07 | $87.07 | 33,018 |
2023-04-10 | $86.35 | $86.94 | $86.15 | $86.94 | $86.94 | 77,398 |
2023-04-06 | $86.38 | $86.84 | $86.09 | $86.84 | $86.84 | 83,068 |
2023-04-05 | $86.81 | $86.92 | $86.24 | $86.57 | $86.57 | 211,652 |
2023-04-04 | $88.01 | $88.10 | $86.84 | $87.04 | $87.04 | 176,679 |
2023-04-03 | $87.69 | $88.01 | $87.34 | $87.86 | $87.86 | 69,685 |
2023-03-31 | $86.67 | $87.86 | $86.67 | $87.77 | $87.77 | 105,173 |
2023-03-30 | $86.54 | $86.60 | $86.07 | $86.44 | $86.44 | 55,448 |
2023-03-29 | $85.61 | $85.98 | $85.37 | $85.95 | $85.95 | 57,802 |
2023-03-28 | $84.64 | $84.91 | $84.30 | $84.68 | $84.68 | 92,286 |
2023-03-27 | $85.07 | $85.31 | $84.58 | $84.82 | $84.82 | 72,754 |
2023-03-24 | $83.71 | $84.55 | $83.24 | $84.53 | $84.53 | 161,862 |
2023-03-23 | $84.42 | $85.40 | $83.54 | $84.10 | $84.10 | 101,710 |
2023-03-22 | $85.68 | $86.35 | $84.15 | $84.19 | $83.86 | 74,662 |
2023-03-21 | $85.38 | $85.82 | $85.01 | $85.73 | $85.40 | 135,409 |
2023-03-20 | $83.88 | $84.78 | $83.88 | $84.62 | $84.29 | 105,889 |
2023-03-17 | $84.64 | $84.70 | $83.55 | $83.77 | $83.77 | 66,631 |
2023-03-16 | $82.95 | $84.90 | $82.75 | $84.78 | $84.78 | 80,389 |
2023-03-15 | $82.92 | $83.37 | $82.22 | $83.32 | $83.32 | 164,002 |
2023-03-14 | $84.05 | $84.55 | $83.14 | $84.05 | $84.05 | 58,391 |
2023-03-13 | $82.20 | $83.79 | $81.90 | $82.81 | $82.81 | 128,801 |
2023-03-10 | $84.36 | $84.63 | $82.72 | $83.02 | $83.02 | 87,181 |
2023-03-09 | $86.20 | $86.58 | $84.39 | $84.58 | $84.58 | 65,647 |
2023-03-08 | $85.95 | $86.30 | $85.63 | $86.10 | $86.10 | 97,991 |
2023-03-07 | $87.15 | $87.31 | $85.77 | $85.85 | $85.85 | 69,310 |
2023-03-06 | $87.47 | $87.91 | $87.16 | $87.23 | $87.23 | 103,514 |
2023-03-03 | $86.57 | $87.48 | $86.36 | $87.42 | $87.42 | 73,602 |
2023-03-02 | $84.99 | $86.28 | $84.76 | $86.08 | $86.08 | 96,383 |
2023-03-01 | $85.40 | $85.57 | $84.88 | $85.19 | $85.19 | 78,708 |
2023-02-28 | $85.73 | $86.24 | $85.51 | $85.51 | $85.51 | 186,453 |
2023-02-27 | $86.28 | $86.65 | $85.70 | $85.83 | $85.83 | 89,755 |
2023-02-24 | $85.44 | $85.74 | $84.99 | $85.54 | $85.54 | 61,655 |
2023-02-23 | $86.61 | $86.83 | $85.62 | $86.61 | $86.61 | 64,552 |
2023-02-22 | $86.01 | $86.33 | $85.50 | $85.78 | $85.78 | 66,384 |
2023-02-21 | $87.21 | $87.21 | $85.89 | $85.95 | $85.95 | 83,816 |
2023-02-17 | $87.79 | $87.95 | $87.23 | $87.89 | $87.89 | 55,220 |
2023-02-16 | $88.21 | $89.15 | $88.09 | $88.17 | $88.17 | 112,442 |
2023-02-15 | $88.56 | $89.28 | $88.21 | $89.23 | $89.23 | 62,077 |
2023-02-14 | $88.61 | $89.39 | $88.05 | $88.89 | $88.89 | 126,157 |
2023-02-13 | $88.05 | $88.87 | $87.78 | $88.87 | $88.87 | 66,143 |
2023-02-10 | $87.36 | $87.83 | $87.15 | $87.80 | $87.80 | 68,996 |
2023-02-09 | $89.22 | $89.24 | $87.45 | $87.67 | $87.67 | 94,039 |
2023-02-08 | $88.96 | $89.30 | $88.31 | $88.45 | $88.45 | 96,534 |
2023-02-07 | $88.26 | $89.65 | $87.82 | $89.34 | $89.34 | 114,100 |
2023-02-06 | $88.42 | $88.73 | $88.15 | $88.36 | $88.36 | 109,533 |
2023-02-03 | $88.98 | $89.86 | $88.73 | $89.02 | $89.02 | 100,688 |
2023-02-02 | $89.47 | $90.36 | $89.12 | $90.01 | $90.01 | 120,945 |
2023-02-01 | $87.38 | $89.25 | $86.72 | $88.62 | $88.62 | 160,444 |
2023-01-31 | $86.38 | $87.63 | $86.32 | $87.62 | $87.62 | 87,190 |
2023-01-30 | $86.54 | $87.14 | $86.17 | $86.20 | $86.20 | 146,762 |
2023-01-27 | $86.72 | $87.67 | $86.61 | $87.23 | $87.23 | 113,140 |
2023-01-26 | $86.71 | $87.00 | $85.96 | $86.97 | $86.97 | 206,313 |
2023-01-25 | $85.27 | $86.10 | $84.70 | $86.06 | $86.06 | 292,637 |
2023-01-24 | $86.18 | $86.41 | $85.81 | $86.27 | $86.27 | 115,462 |
2023-01-23 | $85.53 | $86.89 | $85.37 | $86.49 | $86.49 | 155,700 |
2023-01-20 | $84.28 | $85.51 | $83.86 | $85.51 | $85.51 | 130,754 |
2023-01-19 | $84.15 | $84.38 | $83.60 | $83.87 | $83.87 | 150,613 |
2023-01-18 | $86.36 | $86.64 | $84.66 | $84.69 | $84.69 | 121,484 |
2023-01-17 | $86.23 | $86.64 | $85.93 | $86.08 | $86.08 | 190,933 |
2023-01-13 | $85.15 | $86.32 | $85.11 | $86.23 | $86.23 | 90,628 |
2023-01-12 | $85.78 | $86.13 | $84.89 | $85.91 | $85.91 | 128,366 |
2023-01-11 | $84.83 | $85.62 | $84.75 | $85.62 | $85.62 | 167,253 |
2023-01-10 | $83.63 | $84.50 | $83.61 | $84.48 | $84.48 | 501,956 |
2023-01-09 | $84.00 | $85.02 | $83.80 | $83.81 | $83.81 | 493,656 |
2023-01-06 | $82.39 | $83.81 | $81.69 | $83.56 | $83.56 | 98,759 |
2023-01-05 | $82.37 | $82.37 | $81.48 | $81.64 | $81.64 | 91,702 |
2023-01-04 | $82.45 | $83.13 | $82.05 | $82.71 | $82.71 | 229,699 |
2023-01-03 | $82.89 | $83.28 | $81.37 | $81.97 | $81.97 | 405,221 |
2022-12-30 | $81.99 | $82.33 | $81.50 | $82.32 | $82.32 | 397,315 |
2022-12-29 | $81.70 | $82.88 | $81.66 | $82.72 | $82.72 | 122,406 |
2022-12-28 | $82.23 | $82.62 | $81.08 | $81.08 | $81.08 | 238,557 |
2022-12-27 | $82.34 | $82.53 | $81.85 | $82.17 | $82.17 | 368,970 |
2022-12-23 | $81.90 | $82.47 | $81.43 | $82.47 | $82.47 | 177,409 |
2022-12-22 | $82.58 | $82.58 | $80.74 | $82.11 | $82.11 | 279,251 |
2022-12-21 | $82.56 | $83.51 | $82.40 | $83.26 | $83.26 | 412,353 |
2022-12-20 | $81.73 | $82.34 | $81.46 | $82.03 | $82.03 | 207,068 |
2022-12-19 | $82.85 | $82.86 | $81.63 | $82.05 | $82.05 | 166,576 |
2022-12-16 | $83.29 | $83.46 | $82.23 | $82.81 | $82.81 | 156,748 |
2022-12-15 | $85.06 | $85.06 | $83.46 | $83.83 | $83.83 | 183,709 |
2022-12-14 | $86.43 | $87.27 | $85.31 | $85.93 | $85.93 | 151,398 |
2022-12-13 | $88.18 | $88.35 | $85.92 | $86.59 | $86.59 | 207,811 |
2022-12-12 | $85.10 | $86.15 | $85.00 | $86.14 | $85.78 | 217,053 |
2022-12-09 | $85.28 | $85.84 | $84.88 | $84.88 | $84.52 | 381,451 |
2022-12-08 | $85.38 | $85.85 | $85.02 | $85.66 | $85.30 | 182,566 |
2022-12-07 | $84.85 | $85.47 | $84.70 | $84.96 | $84.60 | 307,448 |
2022-12-06 | $86.11 | $86.19 | $84.48 | $85.08 | $84.72 | 200,223 |
2022-12-05 | $87.43 | $87.43 | $85.84 | $86.19 | $85.83 | 182,049 |
2022-12-02 | $86.90 | $88.12 | $86.68 | $87.88 | $87.51 | 139,736 |
2022-12-01 | $88.07 | $88.53 | $87.44 | $88.09 | $87.72 | 99,180 |
2022-11-30 | $85.02 | $87.86 | $84.66 | $87.86 | $87.49 | 219,411 |
2022-11-29 | $85.17 | $85.40 | $84.62 | $84.98 | $84.62 | 293,649 |
2022-11-28 | $85.82 | $86.18 | $84.89 | $85.10 | $84.74 | 112,139 |
2022-11-25 | $86.48 | $86.70 | $86.34 | $86.50 | $86.14 | 74,926 |
2022-11-23 | $85.98 | $86.75 | $85.98 | $86.64 | $86.28 | 104,939 |
2022-11-22 | $85.27 | $86.16 | $84.98 | $86.09 | $85.73 | 236,172 |
2022-11-21 | $84.63 | $84.97 | $84.43 | $84.74 | $84.38 | 218,536 |
2022-11-18 | $85.49 | $85.49 | $84.37 | $85.04 | $85.04 | 204,588 |
2022-11-17 | $84.21 | $84.74 | $83.69 | $84.64 | $84.64 | 149,024 |
2022-11-16 | $85.74 | $85.74 | $84.94 | $85.11 | $85.11 | 191,952 |
2022-11-15 | $86.46 | $86.63 | $85.16 | $85.98 | $85.98 | 138,647 |
2022-11-14 | $85.63 | $86.28 | $85.06 | $85.10 | $85.10 | 123,912 |
2022-11-11 | $85.18 | $86.36 | $85.03 | $86.14 | $86.14 | 132,156 |
2022-11-10 | $83.22 | $85.19 | $83.19 | $85.10 | $85.10 | 223,751 |
2022-11-09 | $81.54 | $81.73 | $80.13 | $80.27 | $80.27 | 412,987 |
2022-11-08 | $81.61 | $82.74 | $81.08 | $81.99 | $81.99 | 155,204 |
2022-11-07 | $80.73 | $81.36 | $80.22 | $81.27 | $81.27 | 136,206 |
2022-11-04 | $80.31 | $80.74 | $78.99 | $80.28 | $80.28 | 183,468 |
2022-11-03 | $79.20 | $79.74 | $78.60 | $79.10 | $79.10 | 210,030 |
2022-11-02 | $82.20 | $83.14 | $80.05 | $80.05 | $80.05 | 332,458 |
2022-11-01 | $83.31 | $83.39 | $82.00 | $82.31 | $82.31 | 264,515 |
2022-10-31 | $82.46 | $83.03 | $82.40 | $82.60 | $82.60 | 126,892 |
2022-10-28 | $81.03 | $83.17 | $81.01 | $83.06 | $83.06 | 252,096 |
2022-10-27 | $81.70 | $82.10 | $80.93 | $81.03 | $81.03 | 195,628 |
2022-10-26 | $81.02 | $82.42 | $81.02 | $81.24 | $81.24 | 240,077 |
2022-10-25 | $79.96 | $81.72 | $79.96 | $81.63 | $81.63 | 132,398 |
2022-10-24 | $79.38 | $80.28 | $78.87 | $80.00 | $80.00 | 143,309 |
2022-10-21 | $77.07 | $79.08 | $76.89 | $78.98 | $78.98 | 138,889 |
2022-10-20 | $77.81 | $78.79 | $76.96 | $77.17 | $77.17 | 139,387 |
2022-10-19 | $78.22 | $78.71 | $77.32 | $78.00 | $78.00 | 175,151 |
2022-10-18 | $79.57 | $79.67 | $77.97 | $78.70 | $78.70 | 121,779 |
2022-10-17 | $76.96 | $78.02 | $76.96 | $77.74 | $77.74 | 192,923 |
2022-10-14 | $78.24 | $78.60 | $75.63 | $75.78 | $75.78 | 157,638 |
2022-10-13 | $74.25 | $78.07 | $73.86 | $77.71 | $77.71 | 246,598 |
2022-10-12 | $76.12 | $76.37 | $75.62 | $75.77 | $75.77 | 129,391 |
2022-10-11 | $76.11 | $76.95 | $75.49 | $75.97 | $75.97 | 132,337 |
2022-10-10 | $77.20 | $77.32 | $75.83 | $76.37 | $76.37 | 219,322 |
2022-10-07 | $78.55 | $78.55 | $76.68 | $77.04 | $77.04 | 135,290 |
2022-10-06 | $79.99 | $80.54 | $79.22 | $79.37 | $79.37 | 189,617 |
2022-10-05 | $79.46 | $80.68 | $78.90 | $80.24 | $80.24 | 124,192 |
2022-10-04 | $79.35 | $80.37 | $79.20 | $80.35 | $80.35 | 121,312 |
2022-10-03 | $76.69 | $78.41 | $76.32 | $77.93 | $77.93 | 278,405 |
2022-09-30 | $76.87 | $77.71 | $75.88 | $75.91 | $75.91 | 223,498 |
2022-09-29 | $77.84 | $77.84 | $76.37 | $77.01 | $77.01 | 265,209 |
2022-09-28 | $77.34 | $78.92 | $77.05 | $78.56 | $78.56 | 164,952 |
2022-09-27 | $78.00 | $78.46 | $76.43 | $76.96 | $76.96 | 216,728 |
2022-09-26 | $77.86 | $78.49 | $76.91 | $77.17 | $77.17 | 302,986 |
2022-09-23 | $78.75 | $78.85 | $77.44 | $78.43 | $78.05 | 213,685 |
2022-09-22 | $80.43 | $80.55 | $79.57 | $79.70 | $79.70 | 296,020 |
2022-09-21 | $82.25 | $83.15 | $80.57 | $80.57 | $80.57 | 113,857 |
2022-09-20 | $82.28 | $82.28 | $81.28 | $81.85 | $81.85 | 83,578 |
2022-09-19 | $81.48 | $82.98 | $81.48 | $82.93 | $82.93 | 182,583 |
2022-09-16 | $82.13 | $82.38 | $81.55 | $82.31 | $82.31 | 131,273 |
2022-09-15 | $83.93 | $84.43 | $82.73 | $83.03 | $83.03 | 101,471 |
2022-09-14 | $84.43 | $84.73 | $83.62 | $84.28 | $84.28 | 134,599 |
2022-09-13 | $85.90 | $86.11 | $83.84 | $84.09 | $84.09 | 87,725 |
2022-09-12 | $87.48 | $88.05 | $87.38 | $87.90 | $87.90 | 100,036 |
2022-09-09 | $86.31 | $87.29 | $86.18 | $87.13 | $87.13 | 65,742 |
2022-09-08 | $84.58 | $85.72 | $84.26 | $85.68 | $85.68 | 132,761 |
2022-09-07 | $83.32 | $85.25 | $83.32 | $85.09 | $85.09 | 83,793 |
2022-09-06 | $83.97 | $84.09 | $82.90 | $83.42 | $83.42 | 113,533 |
2022-09-02 | $85.51 | $85.76 | $83.38 | $83.74 | $83.74 | 76,128 |
2022-09-01 | $84.15 | $84.69 | $83.29 | $84.66 | $84.66 | 221,672 |
2022-08-31 | $85.60 | $85.88 | $84.62 | $84.66 | $84.66 | 185,111 |
2022-08-30 | $86.43 | $86.47 | $84.79 | $85.23 | $85.23 | 133,447 |
2022-08-29 | $86.24 | $86.84 | $85.85 | $86.18 | $86.18 | 143,867 |
2022-08-26 | $90.28 | $90.28 | $86.82 | $86.85 | $86.85 | 78,474 |
2022-08-25 | $89.39 | $90.18 | $89.18 | $90.18 | $90.18 | 72,752 |
2022-08-24 | $88.68 | $89.29 | $88.54 | $88.98 | $88.98 | 94,077 |
2022-08-23 | $88.82 | $89.36 | $88.59 | $88.72 | $88.72 | 122,411 |
2022-08-22 | $89.71 | $89.78 | $88.69 | $88.80 | $88.80 | 66,440 |
2022-08-19 | $91.71 | $91.71 | $90.62 | $90.89 | $90.89 | 83,712 |
2022-08-18 | $92.11 | $92.39 | $91.70 | $92.25 | $92.25 | 73,434 |
2022-08-17 | $91.96 | $92.49 | $91.53 | $91.90 | $91.90 | 95,694 |
2022-08-16 | $92.26 | $93.06 | $92.09 | $92.66 | $92.66 | 140,166 |
2022-08-15 | $91.67 | $92.66 | $91.59 | $92.55 | $92.55 | 233,140 |
2022-08-12 | $91.09 | $92.12 | $90.90 | $92.11 | $92.11 | 101,220 |
2022-08-11 | $91.15 | $91.71 | $90.49 | $90.59 | $90.59 | 138,183 |
2022-08-10 | $89.98 | $90.61 | $89.90 | $90.56 | $90.56 | 152,447 |
2022-08-09 | $89.00 | $89.00 | $88.19 | $88.45 | $88.45 | 83,731 |
2022-08-08 | $89.48 | $90.10 | $88.94 | $89.14 | $89.14 | 62,421 |
2022-08-05 | $88.24 | $89.22 | $88.13 | $89.19 | $89.19 | 99,032 |
2022-08-04 | $89.24 | $89.40 | $88.82 | $89.23 | $89.23 | 102,676 |
2022-08-03 | $88.29 | $89.44 | $88.08 | $89.25 | $89.25 | 78,647 |
2022-08-02 | $88.03 | $88.73 | $87.36 | $87.79 | $87.79 | 173,881 |
2022-08-01 | $87.90 | $88.78 | $87.67 | $88.35 | $88.35 | 141,917 |
2022-07-29 | $87.36 | $88.59 | $87.15 | $88.47 | $88.47 | 106,227 |
2022-07-28 | $86.14 | $87.41 | $85.49 | $87.29 | $87.29 | 234,315 |
2022-07-27 | $84.52 | $86.23 | $84.33 | $85.94 | $85.94 | 136,974 |
2022-07-26 | $84.30 | $84.38 | $83.56 | $83.73 | $83.73 | 153,636 |
2022-07-25 | $84.86 | $84.86 | $84.14 | $84.65 | $84.65 | 160,451 |
2022-07-22 | $85.60 | $85.95 | $84.19 | $84.66 | $84.66 | 121,313 |
2022-07-21 | $84.36 | $85.48 | $83.97 | $85.48 | $85.48 | 103,732 |
2022-07-20 | $83.81 | $84.63 | $83.60 | $84.40 | $84.40 | 128,245 |
2022-07-19 | $82.31 | $83.88 | $82.20 | $83.81 | $83.81 | 129,915 |
2022-07-18 | $82.73 | $82.94 | $81.17 | $81.40 | $81.40 | 196,407 |
2022-07-15 | $81.60 | $82.12 | $81.12 | $82.12 | $82.12 | 150,284 |
2022-07-14 | $79.93 | $80.84 | $79.26 | $80.69 | $80.69 | 178,343 |
2022-07-13 | $80.30 | $81.59 | $80.09 | $81.01 | $81.01 | 207,359 |
2022-07-12 | $82.18 | $82.70 | $81.06 | $81.46 | $81.46 | 111,756 |
2022-07-11 | $82.68 | $82.80 | $82.11 | $82.22 | $82.22 | 167,583 |
2022-07-08 | $82.93 | $83.55 | $82.48 | $83.11 | $83.11 | 289,611 |
2022-07-07 | $82.43 | $83.41 | $82.25 | $83.30 | $83.30 | 131,314 |
2022-07-06 | $81.75 | $82.46 | $81.26 | $82.01 | $82.01 | 178,079 |
2022-07-05 | $80.45 | $81.68 | $79.66 | $81.68 | $81.68 | 114,253 |
2022-07-01 | $80.57 | $81.54 | $79.97 | $81.43 | $81.43 | 154,840 |
2022-06-30 | $80.45 | $81.48 | $79.83 | $80.69 | $80.69 | 298,848 |
2022-06-29 | $81.56 | $81.72 | $80.88 | $81.48 | $81.48 | 124,481 |
2022-06-28 | $83.65 | $84.06 | $81.46 | $81.54 | $81.54 | 145,754 |
2022-06-27 | $83.86 | $83.92 | $83.03 | $83.28 | $83.28 | 163,154 |
2022-06-24 | $81.80 | $83.62 | $81.64 | $83.56 | $83.56 | 149,346 |
2022-06-23 | $80.56 | $81.15 | $79.89 | $81.04 | $81.04 | 185,729 |
2022-06-22 | $79.35 | $80.95 | $79.15 | $80.11 | $80.11 | 294,972 |
2022-06-21 | $79.47 | $80.47 | $79.47 | $80.12 | $80.12 | 432,974 |
2022-06-17 | $78.09 | $79.03 | $77.60 | $78.36 | $78.36 | 176,427 |
2022-06-16 | $79.14 | $79.14 | $77.59 | $78.10 | $78.10 | 261,394 |
2022-06-15 | $80.68 | $81.94 | $79.51 | $80.90 | $80.90 | 239,772 |
2022-06-14 | $80.56 | $80.70 | $79.21 | $79.85 | $79.85 | 226,619 |
2022-06-13 | $81.19 | $81.50 | $79.80 | $80.12 | $80.12 | 539,113 |
2022-06-10 | $84.60 | $84.60 | $83.33 | $83.35 | $83.35 | 334,911 |
2022-06-09 | $87.45 | $87.95 | $85.88 | $85.88 | $85.88 | 93,262 |
2022-06-08 | $88.71 | $89.05 | $87.94 | $88.02 | $87.80 | 86,515 |
2022-06-07 | $87.52 | $89.21 | $87.35 | $89.15 | $88.92 | 121,045 |
2022-06-06 | $89.05 | $89.33 | $88.08 | $88.32 | $88.09 | 229,330 |
2022-06-03 | $88.60 | $88.82 | $87.93 | $88.18 | $87.95 | 154,151 |
2022-06-02 | $87.72 | $89.64 | $87.34 | $89.64 | $89.41 | 119,580 |
2022-06-01 | $88.98 | $89.15 | $87.12 | $87.68 | $87.46 | 191,616 |
2022-05-31 | $88.81 | $89.16 | $87.81 | $88.49 | $88.26 | 399,546 |
2022-05-27 | $87.50 | $89.26 | $87.46 | $89.23 | $89.00 | 179,490 |
2022-05-26 | $85.37 | $87.31 | $85.28 | $86.96 | $86.74 | 123,257 |
2022-05-25 | $83.85 | $85.54 | $83.74 | $85.10 | $84.88 | 195,024 |
2022-05-24 | $84.14 | $84.49 | $82.89 | $84.25 | $84.03 | 168,336 |
2022-05-23 | $84.14 | $85.08 | $83.60 | $84.92 | $84.70 | 125,176 |
2022-05-20 | $84.36 | $84.42 | $81.54 | $83.51 | $83.30 | 288,696 |
2022-05-19 | $83.41 | $84.53 | $82.98 | $83.60 | $83.39 | 274,397 |
2022-05-18 | $86.71 | $86.71 | $83.81 | $84.07 | $83.86 | 201,678 |
2022-05-17 | $87.31 | $87.76 | $86.42 | $87.70 | $87.48 | 170,188 |
2022-05-16 | $86.10 | $86.71 | $85.42 | $85.95 | $85.73 | 124,619 |
2022-05-13 | $85.35 | $86.89 | $85.31 | $86.49 | $86.27 | 443,296 |
2022-05-12 | $83.55 | $84.98 | $82.82 | $84.37 | $84.15 | 301,383 |
2022-05-11 | $85.64 | $86.58 | $83.91 | $84.11 | $83.90 | 236,800 |
2022-05-10 | $87.02 | $87.24 | $84.76 | $85.79 | $85.57 | 281,561 |
2022-05-09 | $87.06 | $87.25 | $85.36 | $85.71 | $85.49 | 263,185 |
2022-05-06 | $88.54 | $89.06 | $87.01 | $88.31 | $88.08 | 378,652 |
2022-05-05 | $91.64 | $91.64 | $88.14 | $89.12 | $88.89 | 216,482 |
2022-05-04 | $89.83 | $92.55 | $89.07 | $92.50 | $92.26 | 268,874 |
2022-05-03 | $89.34 | $90.25 | $89.13 | $89.75 | $89.52 | 422,066 |
2022-05-02 | $88.52 | $89.51 | $87.16 | $89.15 | $88.92 | 588,561 |
2022-04-29 | $90.99 | $91.72 | $88.42 | $88.57 | $88.34 | 227,208 |
2022-04-28 | $90.52 | $92.04 | $89.49 | $91.61 | $91.38 | 261,220 |
2022-04-27 | $89.46 | $90.76 | $89.17 | $89.65 | $89.42 | 244,323 |
2022-04-26 | $91.35 | $91.38 | $89.24 | $89.29 | $89.06 | 276,921 |
2022-04-25 | $90.82 | $91.90 | $89.90 | $91.89 | $91.66 | 331,995 |
2022-04-22 | $93.57 | $93.63 | $91.28 | $91.39 | $91.16 | 306,550 |
2022-04-21 | $96.05 | $96.49 | $93.67 | $93.85 | $93.61 | 176,312 |
2022-04-20 | $95.31 | $95.69 | $94.98 | $95.21 | $94.97 | 130,096 |
2022-04-19 | $93.14 | $95.00 | $93.01 | $94.88 | $94.64 | 140,871 |
2022-04-18 | $93.03 | $93.51 | $92.62 | $93.12 | $92.88 | 195,197 |
2022-04-14 | $94.63 | $94.92 | $93.22 | $93.26 | $93.02 | 123,369 |
2022-04-13 | $93.50 | $94.75 | $93.37 | $94.64 | $94.40 | 205,108 |
2022-04-12 | $94.85 | $95.38 | $93.20 | $93.48 | $93.24 | 222,119 |
2022-04-11 | $95.07 | $95.11 | $93.98 | $94.15 | $93.91 | 204,576 |
2022-04-08 | $95.98 | $96.38 | $95.41 | $95.65 | $95.41 | 123,847 |
2022-04-07 | $95.50 | $96.51 | $95.01 | $96.11 | $95.86 | 136,933 |
2022-04-06 | $95.78 | $96.07 | $94.98 | $95.62 | $95.38 | 121,007 |
2022-04-05 | $97.77 | $98.06 | $96.45 | $96.74 | $96.49 | 141,990 |
2022-04-04 | $97.17 | $98.02 | $97.00 | $97.98 | $97.73 | 140,736 |
2022-04-01 | $97.15 | $97.25 | $96.27 | $97.14 | $96.89 | 215,715 |
2022-03-31 | $98.19 | $98.36 | $96.78 | $96.84 | $96.59 | 269,556 |
2022-03-30 | $99.00 | $99.00 | $97.87 | $98.30 | $98.05 | 208,648 |
2022-03-29 | $98.50 | $99.35 | $98.25 | $99.24 | $98.99 | 730,297 |
2022-03-28 | $96.82 | $97.62 | $96.35 | $97.62 | $97.37 | 119,575 |
2022-03-25 | $96.89 | $96.96 | $96.01 | $96.91 | $96.66 | 173,432 |
2022-03-24 | $95.70 | $96.59 | $95.32 | $96.59 | $96.34 | 128,567 |
2022-03-23 | $96.42 | $96.51 | $95.40 | $95.40 | $94.87 | 143,080 |
2022-03-22 | $96.00 | $97.19 | $96.00 | $96.97 | $96.43 | 223,906 |
2022-03-21 | $95.93 | $96.42 | $95.02 | $95.82 | $95.29 | 213,230 |
2022-03-18 | $94.79 | $96.11 | $94.42 | $96.08 | $95.55 | 190,392 |
2022-03-17 | $93.38 | $94.84 | $93.04 | $94.84 | $94.31 | 129,531 |
2022-03-16 | $92.31 | $93.65 | $91.29 | $93.63 | $93.11 | 172,282 |
2022-03-15 | $90.14 | $91.56 | $89.89 | $91.51 | $91.00 | 158,357 |
2022-03-14 | $90.19 | $91.11 | $89.28 | $89.45 | $88.95 | 156,997 |
2022-03-11 | $92.08 | $92.22 | $90.00 | $90.11 | $89.61 | 187,426 |
2022-03-10 | $91.18 | $91.63 | $90.34 | $91.45 | $90.94 | 232,944 |
2022-03-09 | $91.78 | $92.85 | $91.46 | $92.38 | $91.87 | 298,115 |
2022-03-08 | $90.53 | $92.21 | $89.52 | $89.89 | $89.39 | 369,493 |
2022-03-07 | $93.01 | $93.18 | $90.56 | $90.61 | $90.11 | 280,734 |
2022-03-04 | $93.44 | $93.56 | $92.38 | $93.26 | $92.74 | 192,818 |
2022-03-03 | $95.13 | $95.34 | $93.75 | $94.30 | $93.78 | 336,763 |
2022-03-02 | $93.39 | $94.96 | $93.14 | $94.57 | $94.04 | 213,153 |
2022-03-01 | $94.17 | $94.56 | $92.22 | $92.82 | $92.30 | 339,053 |
2022-02-28 | $93.73 | $94.80 | $93.17 | $94.44 | $93.91 | 147,871 |
2022-02-25 | $93.10 | $94.85 | $92.62 | $94.85 | $94.32 | 234,373 |
2022-02-24 | $88.92 | $92.80 | $88.62 | $92.72 | $92.20 | 350,798 |
2022-02-23 | $93.78 | $93.93 | $91.12 | $91.32 | $90.81 | 307,070 |
2022-02-22 | $93.63 | $94.33 | $92.33 | $93.06 | $92.54 | 160,752 |
2022-02-18 | $94.85 | $95.12 | $93.76 | $94.13 | $93.61 | 235,952 |
2022-02-17 | $96.60 | $96.60 | $94.72 | $94.87 | $94.34 | 196,005 |
2022-02-16 | $96.67 | $97.33 | $96.01 | $97.13 | $96.59 | 133,419 |
2022-02-15 | $96.48 | $97.11 | $96.45 | $97.03 | $96.49 | 201,742 |
2022-02-14 | $95.62 | $96.00 | $94.58 | $95.39 | $94.86 | 228,177 |
2022-02-11 | $97.80 | $98.18 | $95.42 | $95.80 | $95.27 | 235,908 |
2022-02-10 | $98.37 | $99.75 | $97.26 | $97.80 | $97.26 | 157,389 |
2022-02-09 | $99.02 | $99.74 | $98.88 | $99.72 | $99.17 | 292,423 |
2022-02-08 | $97.15 | $98.20 | $96.91 | $97.99 | $97.45 | 140,419 |
2022-02-07 | $97.68 | $98.00 | $96.99 | $97.17 | $96.63 | 190,724 |
2022-02-04 | $97.34 | $98.34 | $96.57 | $97.55 | $97.01 | 179,623 |
2022-02-03 | $98.61 | $99.22 | $97.48 | $97.66 | $97.12 | 239,611 |
2022-02-02 | $99.74 | $100.05 | $99.16 | $100.02 | $99.46 | 141,744 |
2022-02-01 | $98.95 | $99.32 | $98.03 | $99.20 | $98.65 | 372,822 |
2022-01-31 | $96.75 | $98.76 | $96.66 | $98.73 | $98.18 | 210,115 |
2022-01-28 | $94.69 | $96.86 | $93.60 | $96.80 | $96.26 | 227,122 |
2022-01-27 | $96.30 | $96.81 | $94.17 | $94.45 | $93.92 | 515,788 |
2022-01-26 | $97.11 | $97.68 | $94.30 | $95.25 | $94.72 | 509,721 |
2022-01-25 | $95.85 | $97.01 | $94.38 | $95.82 | $95.29 | 282,351 |
2022-01-24 | $95.19 | $97.24 | $93.00 | $97.12 | $96.58 | 320,559 |
2022-01-21 | $97.94 | $98.72 | $96.56 | $96.61 | $96.07 | 688,633 |
2022-01-20 | $99.83 | $100.95 | $98.07 | $98.15 | $97.60 | 341,237 |
2022-01-19 | $100.84 | $101.34 | $99.32 | $99.42 | $98.87 | 243,431 |
2022-01-18 | $101.28 | $101.28 | $100.30 | $100.47 | $99.91 | 240,925 |
2022-01-14 | $101.69 | $102.39 | $101.20 | $102.31 | $101.74 | 210,244 |
2022-01-13 | $104.39 | $104.55 | $102.29 | $102.51 | $101.94 | 235,070 |
2022-01-12 | $104.30 | $104.62 | $103.66 | $104.13 | $103.55 | 194,649 |
2022-01-11 | $102.84 | $103.77 | $102.06 | $103.71 | $103.13 | 294,771 |
2022-01-10 | $102.30 | $102.93 | $100.87 | $102.84 | $102.27 | 1,202,545 |
2022-01-07 | $103.92 | $104.09 | $102.85 | $103.13 | $102.56 | 2,471,258 |
2022-01-06 | $103.88 | $104.45 | $103.38 | $103.90 | $103.32 | 725,280 |
2022-01-05 | $106.17 | $106.20 | $103.81 | $103.91 | $103.33 | 274,443 |
2022-01-04 | $106.63 | $106.80 | $105.69 | $106.14 | $105.55 | 383,982 |
2022-01-03 | $106.58 | $106.80 | $105.60 | $106.35 | $105.76 | 207,246 |
2021-12-31 | $106.33 | $106.63 | $106.17 | $106.25 | $105.66 | 139,379 |
2021-12-30 | $106.79 | $106.98 | $106.32 | $106.41 | $105.82 | 132,296 |
2021-12-29 | $106.49 | $106.88 | $106.33 | $106.67 | $106.08 | 256,286 |
2021-12-28 | $106.72 | $106.79 | $106.25 | $106.41 | $105.82 | 149,470 |
2021-12-27 | $105.30 | $106.57 | $105.12 | $106.57 | $105.98 | 234,837 |
2021-12-23 | $104.46 | $105.25 | $104.32 | $104.95 | $104.37 | 119,892 |
2021-12-22 | $103.18 | $104.25 | $103.07 | $104.25 | $103.67 | 228,576 |
2021-12-21 | $102.18 | $103.15 | $101.64 | $103.13 | $102.56 | 209,634 |
2021-12-20 | $101.48 | $101.48 | $100.49 | $101.38 | $100.82 | 193,559 |
2021-12-17 | $103.12 | $103.73 | $102.36 | $102.61 | $102.04 | 160,006 |
2021-12-16 | $105.14 | $105.20 | $103.16 | $103.62 | $103.04 | 183,336 |
2021-12-15 | $103.11 | $104.64 | $102.52 | $104.61 | $104.03 | 383,356 |
2021-12-14 | $103.33 | $103.58 | $102.21 | $102.90 | $102.33 | 153,806 |
2021-12-13 | $104.91 | $104.91 | $103.91 | $103.92 | $103.34 | 200,188 |
2021-12-10 | $105.03 | $105.22 | $104.38 | $105.20 | $104.33 | 194,988 |
2021-12-09 | $105.13 | $105.20 | $104.32 | $104.38 | $103.51 | 95,666 |
2021-12-08 | $105.18 | $105.42 | $104.78 | $105.38 | $104.51 | 205,125 |
2021-12-07 | $104.05 | $105.16 | $103.84 | $105.07 | $104.20 | 173,906 |
2021-12-06 | $102.12 | $103.08 | $101.60 | $102.62 | $101.77 | 225,775 |
2021-12-03 | $102.77 | $103.11 | $100.62 | $101.59 | $100.75 | 254,431 |
2021-12-02 | $100.91 | $102.90 | $100.61 | $102.49 | $101.64 | 174,409 |
2021-12-01 | $103.08 | $103.87 | $100.71 | $100.74 | $99.90 | 267,444 |
2021-11-30 | $103.63 | $103.99 | $101.75 | $101.82 | $100.98 | 179,934 |
2021-11-29 | $103.80 | $104.52 | $103.32 | $104.18 | $103.32 | 116,178 |
2021-11-26 | $103.42 | $103.94 | $102.45 | $102.56 | $101.71 | 120,804 |
2021-11-24 | $104.46 | $104.99 | $103.94 | $104.94 | $104.07 | 116,315 |
2021-11-23 | $104.67 | $105.09 | $103.93 | $104.84 | $103.97 | 249,884 |
2021-11-22 | $105.89 | $106.44 | $104.98 | $105.03 | $104.16 | 96,769 |
2021-11-19 | $105.50 | $105.84 | $105.26 | $105.46 | $104.59 | 171,068 |
2021-11-18 | $105.60 | $105.60 | $104.76 | $105.37 | $104.50 | 137,210 |
2021-11-17 | $105.54 | $105.54 | $105.02 | $105.20 | $104.33 | 153,537 |
2021-11-16 | $105.03 | $105.90 | $104.83 | $105.64 | $104.76 | 161,227 |
2021-11-15 | $105.27 | $105.27 | $104.70 | $104.88 | $104.01 | 97,363 |
2021-11-12 | $104.45 | $105.15 | $104.22 | $105.04 | $104.17 | 1,355,167 |
2021-11-11 | $104.58 | $104.74 | $104.10 | $104.19 | $103.33 | 157,808 |
2021-11-10 | $104.62 | $104.92 | $103.80 | $104.13 | $103.27 | 1,840,865 |
2021-11-09 | $105.44 | $105.49 | $104.70 | $105.06 | $104.19 | 122,830 |
2021-11-08 | $105.32 | $105.41 | $104.98 | $105.29 | $104.42 | 130,153 |
2021-11-05 | $105.55 | $105.69 | $104.74 | $105.05 | $104.18 | 190,845 |
2021-11-04 | $104.49 | $104.97 | $104.24 | $104.97 | $104.10 | 240,535 |
2021-11-03 | $103.77 | $104.31 | $103.39 | $104.25 | $103.39 | 195,827 |
2021-11-02 | $103.61 | $103.81 | $103.20 | $103.77 | $102.91 | 189,467 |
2021-11-01 | $103.64 | $103.74 | $103.07 | $103.48 | $102.62 | 375,443 |
2021-10-29 | $102.55 | $103.39 | $102.55 | $103.33 | $102.47 | 110,145 |
2021-10-28 | $102.18 | $102.93 | $102.00 | $102.83 | $101.98 | 120,923 |
2021-10-27 | $102.40 | $102.58 | $101.76 | $101.76 | $100.92 | 105,109 |
2021-10-26 | $102.78 | $102.95 | $102.33 | $102.38 | $101.53 | 114,519 |
2021-10-25 | $102.12 | $102.42 | $101.68 | $102.28 | $101.43 | 144,989 |
2021-10-22 | $101.69 | $102.12 | $101.35 | $101.80 | $100.96 | 114,612 |
2021-10-21 | $101.35 | $101.76 | $101.10 | $101.73 | $100.89 | 102,201 |
2021-10-20 | $101.28 | $101.50 | $101.05 | $101.40 | $100.56 | 161,480 |
2021-10-19 | $100.90 | $101.11 | $100.55 | $101.10 | $100.26 | 98,898 |
2021-10-18 | $99.65 | $100.38 | $99.45 | $100.38 | $99.55 | 157,424 |
2021-10-15 | $100.05 | $100.11 | $99.76 | $100.00 | $99.17 | 232,789 |
2021-10-14 | $98.48 | $99.44 | $98.31 | $99.36 | $98.54 | 103,031 |
2021-10-13 | $97.39 | $97.71 | $96.73 | $97.57 | $96.76 | 145,142 |
2021-10-12 | $97.47 | $97.54 | $96.84 | $97.01 | $96.21 | 117,604 |
2021-10-11 | $97.54 | $98.19 | $97.09 | $97.10 | $96.29 | 196,101 |
2021-10-08 | $98.13 | $98.13 | $97.48 | $97.58 | $96.77 | 212,244 |
2021-10-07 | $97.99 | $98.57 | $97.64 | $97.91 | $97.10 | 212,315 |
2021-10-06 | $96.16 | $97.12 | $95.51 | $97.10 | $96.29 | 150,956 |
2021-10-05 | $96.20 | $97.23 | $95.90 | $96.73 | $95.93 | 203,388 |
2021-10-04 | $96.79 | $96.93 | $95.21 | $95.76 | $94.97 | 256,171 |
2021-10-01 | $96.37 | $97.38 | $95.46 | $96.99 | $96.19 | 156,553 |
2021-09-30 | $97.49 | $97.75 | $95.90 | $95.95 | $95.15 | 141,413 |
2021-09-29 | $97.44 | $97.72 | $97.02 | $97.08 | $96.27 | 168,641 |
2021-09-28 | $98.56 | $98.63 | $96.95 | $97.00 | $96.20 | 394,598 |
2021-09-27 | $99.52 | $99.66 | $99.15 | $99.28 | $98.46 | 139,745 |
2021-09-24 | $99.32 | $99.86 | $99.14 | $99.75 | $98.92 | 90,013 |
2021-09-23 | $99.25 | $100.36 | $99.23 | $100.00 | $98.86 | 95,124 |
2021-09-22 | $98.27 | $99.11 | $98.14 | $98.73 | $97.60 | 141,173 |
2021-09-21 | $98.31 | $98.58 | $97.60 | $97.78 | $96.67 | 120,790 |
2021-09-20 | $98.11 | $98.33 | $96.70 | $97.80 | $96.69 | 161,446 |
2021-09-17 | $100.46 | $100.46 | $99.41 | $99.56 | $98.43 | 259,088 |
2021-09-16 | $100.70 | $100.82 | $99.94 | $100.49 | $99.34 | 97,191 |
2021-09-15 | $100.12 | $100.87 | $99.83 | $100.77 | $99.62 | 169,338 |
2021-09-14 | $100.70 | $100.71 | $99.73 | $99.96 | $98.82 | 91,919 |
2021-09-13 | $100.88 | $101.08 | $99.81 | $100.31 | $99.17 | 183,280 |
2021-09-10 | $101.39 | $101.47 | $100.21 | $100.29 | $99.15 | 94,762 |
2021-09-09 | $101.23 | $101.65 | $100.84 | $100.90 | $99.75 | 96,484 |
2021-09-08 | $101.13 | $101.31 | $100.76 | $101.28 | $100.13 | 152,321 |
2021-09-07 | $101.88 | $101.92 | $101.04 | $101.27 | $100.12 | 139,299 |
2021-09-03 | $101.78 | $102.07 | $101.50 | $101.93 | $100.77 | 88,688 |
2021-09-02 | $101.82 | $102.04 | $101.57 | $101.86 | $100.70 | 107,576 |
2021-09-01 | $101.63 | $101.76 | $101.40 | $101.55 | $100.39 | 160,950 |
2021-08-31 | $101.81 | $101.81 | $101.37 | $101.48 | $100.32 | 113,001 |
2021-08-30 | $101.47 | $101.87 | $101.30 | $101.69 | $100.53 | 221,194 |
2021-08-27 | $100.52 | $101.37 | $100.50 | $101.27 | $100.12 | 100,220 |
2021-08-26 | $100.91 | $100.91 | $100.26 | $100.31 | $99.17 | 338,037 |
2021-08-25 | $100.72 | $101.04 | $100.53 | $100.94 | $99.79 | 192,137 |
2021-08-24 | $100.54 | $100.68 | $100.48 | $100.58 | $99.43 | 87,158 |
2021-08-23 | $100.01 | $100.63 | $100.01 | $100.38 | $99.24 | 121,533 |
2021-08-20 | $98.89 | $99.67 | $98.69 | $99.58 | $98.45 | 148,821 |
2021-08-19 | $97.76 | $98.91 | $97.53 | $98.70 | $97.58 | 125,463 |
2021-08-18 | $99.22 | $99.53 | $98.26 | $98.34 | $97.22 | 79,819 |
2021-08-17 | $99.57 | $99.57 | $98.65 | $99.31 | $98.18 | 104,914 |
2021-08-16 | $99.62 | $100.11 | $99.28 | $100.08 | $98.94 | 102,222 |
2021-08-13 | $99.71 | $99.78 | $99.54 | $99.76 | $98.62 | 90,082 |
2021-08-12 | $99.37 | $99.58 | $99.07 | $99.58 | $98.45 | 125,519 |
2021-08-11 | $99.29 | $99.35 | $99.04 | $99.35 | $98.22 | 81,455 |
2021-08-10 | $99.21 | $99.31 | $98.89 | $99.00 | $97.87 | 139,268 |
2021-08-09 | $99.14 | $99.17 | $98.86 | $99.06 | $97.93 | 148,820 |
2021-08-06 | $99.25 | $99.26 | $99.00 | $99.17 | $98.04 | 99,753 |
2021-08-05 | $98.73 | $99.14 | $98.55 | $99.13 | $98.00 | 75,655 |
2021-08-04 | $98.69 | $98.75 | $98.32 | $98.48 | $97.36 | 190,073 |
2021-08-03 | $98.28 | $98.82 | $97.83 | $98.81 | $97.68 | 97,679 |
2021-08-02 | $98.71 | $98.91 | $98.04 | $98.13 | $97.01 | 100,588 |
2021-07-30 | $98.12 | $98.57 | $98.05 | $98.26 | $97.14 | 65,868 |
2021-07-29 | $98.24 | $98.72 | $98.24 | $98.50 | $97.38 | 54,074 |
2021-07-28 | $98.22 | $98.22 | $97.65 | $97.92 | $96.80 | 185,232 |
2021-07-27 | $98.19 | $98.19 | $97.27 | $97.91 | $96.79 | 81,768 |
2021-07-26 | $98.24 | $98.42 | $98.03 | $98.38 | $97.26 | 133,374 |
2021-07-23 | $97.75 | $98.32 | $97.50 | $98.29 | $97.17 | 90,550 |
2021-07-22 | $97.09 | $97.20 | $96.81 | $97.18 | $96.07 | 81,190 |
2021-07-21 | $96.65 | $96.98 | $96.54 | $96.94 | $95.84 | 84,857 |
2021-07-20 | $95.07 | $96.57 | $94.98 | $96.30 | $95.20 | 91,821 |
2021-07-19 | $94.94 | $95.06 | $94.17 | $94.69 | $93.61 | 157,586 |
2021-07-16 | $97.13 | $97.13 | $96.00 | $96.10 | $95.00 | 74,580 |
2021-07-15 | $96.72 | $96.81 | $96.25 | $96.71 | $95.61 | 165,306 |
2021-07-14 | $97.31 | $97.40 | $96.71 | $96.99 | $95.88 | 297,243 |
2021-07-13 | $97.20 | $97.37 | $96.84 | $96.92 | $95.82 | 220,112 |
2021-07-12 | $96.97 | $97.26 | $96.85 | $97.19 | $96.08 | 76,297 |
2021-07-09 | $96.24 | $96.96 | $96.19 | $96.92 | $95.82 | 111,475 |
2021-07-08 | $95.57 | $96.07 | $95.21 | $95.82 | $94.73 | 270,672 |
2021-07-07 | $96.49 | $96.81 | $96.09 | $96.79 | $95.69 | 147,683 |
2021-07-06 | $96.83 | $96.83 | $95.81 | $96.31 | $95.21 | 93,018 |
2021-07-02 | $96.34 | $96.75 | $96.30 | $96.70 | $95.60 | 163,243 |
2021-07-01 | $95.63 | $96.04 | $95.63 | $96.02 | $94.93 | 273,351 |
2021-06-30 | $95.48 | $95.63 | $95.38 | $95.54 | $94.45 | 127,306 |
2021-06-29 | $95.43 | $95.64 | $95.36 | $95.53 | $94.44 | 106,074 |
2021-06-28 | $95.10 | $95.36 | $94.94 | $95.34 | $94.25 | 91,187 |
2021-06-25 | $94.83 | $95.05 | $94.69 | $94.98 | $93.90 | 61,479 |
2021-06-24 | $94.57 | $94.68 | $94.47 | $94.57 | $93.49 | 79,114 |
2021-06-23 | $94.23 | $94.33 | $93.97 | $93.97 | $92.90 | 89,497 |
2021-06-22 | $93.77 | $94.31 | $93.50 | $94.13 | $93.06 | 270,033 |
2021-06-21 | $92.74 | $93.67 | $92.56 | $93.66 | $92.59 | 143,243 |
2021-06-18 | $92.82 | $92.92 | $92.20 | $92.27 | $91.22 | 80,542 |
2021-06-17 | $93.47 | $93.73 | $92.93 | $93.50 | $92.43 | 80,769 |
2021-06-16 | $94.35 | $94.36 | $93.13 | $93.60 | $92.53 | 188,386 |
2021-06-15 | $94.48 | $94.58 | $93.98 | $94.20 | $93.13 | 125,027 |
2021-06-14 | $94.23 | $94.36 | $93.87 | $94.36 | $93.28 | 63,656 |
2021-06-11 | $94.12 | $94.25 | $93.71 | $94.14 | $93.07 | 269,907 |
2021-06-10 | $93.75 | $93.99 | $93.49 | $93.90 | $92.83 | 122,155 |
2021-06-09 | $93.97 | $93.98 | $93.51 | $93.54 | $92.28 | 180,707 |
2021-06-08 | $94.07 | $94.07 | $93.32 | $93.77 | $92.51 | 373,919 |
2021-06-07 | $93.87 | $93.89 | $93.54 | $93.74 | $92.48 | 133,414 |
2021-06-04 | $93.16 | $93.84 | $93.16 | $93.75 | $92.49 | 94,577 |
2021-06-03 | $92.77 | $93.09 | $92.26 | $92.88 | $91.63 | 86,472 |
2021-06-02 | $93.11 | $93.42 | $93.02 | $93.26 | $92.01 | 102,129 |
2021-06-01 | $93.65 | $93.88 | $92.90 | $93.00 | $91.75 | 103,201 |
2021-05-28 | $93.23 | $93.44 | $93.05 | $93.05 | $91.80 | 124,278 |
2021-05-27 | $92.98 | $93.16 | $92.83 | $92.89 | $91.64 | 143,428 |
2021-05-26 | $92.84 | $92.91 | $92.62 | $92.78 | $91.53 | 130,622 |
2021-05-25 | $93.02 | $93.02 | $92.45 | $92.61 | $91.37 | 146,125 |
2021-05-24 | $92.29 | $92.95 | $92.29 | $92.65 | $91.41 | 108,386 |
2021-05-21 | $92.28 | $92.44 | $91.66 | $91.76 | $90.53 | 163,726 |
2021-05-20 | $90.90 | $92.05 | $90.90 | $91.77 | $90.54 | 153,735 |
2021-05-19 | $89.74 | $90.58 | $89.38 | $90.55 | $89.33 | 95,504 |
2021-05-18 | $91.66 | $91.72 | $90.79 | $90.83 | $89.61 | 141,527 |
2021-05-17 | $91.63 | $91.81 | $91.20 | $91.57 | $90.34 | 132,249 |
2021-05-14 | $91.32 | $92.18 | $91.25 | $91.98 | $90.75 | 146,411 |
2021-05-13 | $89.94 | $91.02 | $89.94 | $90.60 | $89.38 | 79,099 |
2021-05-12 | $91.06 | $91.13 | $89.38 | $89.49 | $88.29 | 149,087 |
2021-05-11 | $91.36 | $91.79 | $90.70 | $91.64 | $90.41 | 148,379 |
2021-05-10 | $93.53 | $93.53 | $92.48 | $92.52 | $91.28 | 85,895 |
2021-05-07 | $92.94 | $93.52 | $92.63 | $93.40 | $92.15 | 140,788 |
2021-05-06 | $91.89 | $92.58 | $91.42 | $92.54 | $91.30 | 90,695 |
2021-05-05 | $92.19 | $92.29 | $91.80 | $91.93 | $90.70 | 130,165 |
2021-05-04 | $92.05 | $92.06 | $90.96 | $91.72 | $90.49 | 97,729 |
2021-05-03 | $92.73 | $92.73 | $92.32 | $92.44 | $91.20 | 89,437 |
2021-04-30 | $92.35 | $92.40 | $91.98 | $92.17 | $90.93 | 96,328 |
2021-04-29 | $93.00 | $93.00 | $92.11 | $92.84 | $91.59 | 259,576 |
2021-04-28 | $92.50 | $92.71 | $92.30 | $92.38 | $91.14 | 130,691 |
2021-04-27 | $92.79 | $92.84 | $92.26 | $92.50 | $91.26 | 108,060 |
2021-04-26 | $92.75 | $92.79 | $92.52 | $92.66 | $91.42 | 165,885 |
2021-04-23 | $91.56 | $92.79 | $91.56 | $92.47 | $91.23 | 1,497,176 |
2021-04-22 | $92.30 | $92.50 | $91.29 | $91.57 | $90.34 | 96,720 |
2021-04-21 | $91.11 | $92.30 | $91.11 | $92.26 | $91.02 | 92,166 |
2021-04-20 | $91.74 | $91.90 | $91.02 | $91.31 | $90.08 | 86,207 |
2021-04-19 | $92.25 | $92.25 | $91.49 | $91.83 | $90.60 | 108,394 |
2021-04-16 | $92.57 | $92.57 | $92.15 | $92.41 | $91.17 | 174,462 |
2021-04-15 | $91.74 | $92.20 | $91.44 | $92.19 | $90.95 | 79,253 |
2021-04-14 | $91.43 | $91.72 | $91.01 | $91.09 | $89.87 | 71,909 |
2021-04-13 | $91.11 | $91.57 | $91.11 | $91.49 | $90.26 | 89,787 |
2021-04-12 | $91.00 | $91.19 | $90.76 | $91.11 | $89.89 | 137,138 |
2021-04-09 | $90.47 | $91.09 | $90.38 | $91.09 | $89.87 | 256,282 |
2021-04-08 | $90.43 | $90.43 | $90.05 | $90.43 | $89.22 | 94,816 |
2021-04-07 | $90.02 | $90.09 | $89.70 | $89.94 | $88.73 | 222,039 |
2021-04-06 | $90.04 | $90.32 | $89.88 | $89.99 | $88.78 | 144,378 |
2021-04-05 | $89.57 | $90.12 | $89.43 | $90.04 | $88.83 | 112,798 |
2021-04-01 | $88.35 | $88.83 | $88.28 | $88.83 | $87.64 | 169,078 |
2021-03-31 | $87.60 | $88.20 | $87.56 | $87.82 | $86.64 | 84,896 |
2021-03-30 | $87.33 | $87.44 | $86.91 | $87.24 | $86.07 | 85,060 |
2021-03-29 | $87.35 | $87.67 | $86.78 | $87.43 | $86.26 | 101,948 |
2021-03-26 | $86.34 | $87.62 | $86.21 | $87.59 | $86.41 | 137,394 |
2021-03-25 | $85.04 | $86.16 | $84.66 | $85.98 | $84.83 | 181,397 |
2021-03-24 | $86.43 | $86.81 | $85.72 | $85.75 | $84.35 | 118,002 |
2021-03-23 | $86.95 | $87.05 | $86.02 | $86.23 | $84.83 | 147,737 |
2021-03-22 | $86.30 | $87.21 | $86.30 | $86.95 | $85.53 | 102,298 |
2021-03-19 | $86.32 | $86.58 | $85.59 | $86.15 | $84.75 | 4,511,731 |
2021-03-18 | $87.01 | $87.39 | $86.08 | $86.24 | $84.83 | 199,148 |
2021-03-17 | $86.82 | $87.67 | $86.68 | $87.56 | $86.13 | 242,424 |
2021-03-16 | $87.81 | $87.83 | $87.10 | $87.30 | $85.88 | 105,132 |
2021-03-15 | $86.62 | $87.58 | $86.51 | $87.56 | $86.13 | 443,173 |
2021-03-12 | $86.52 | $86.74 | $86.12 | $86.71 | $85.30 | 126,971 |
2021-03-11 | $86.26 | $87.17 | $86.26 | $86.80 | $85.39 | 124,895 |
2021-03-10 | $85.73 | $86.02 | $85.42 | $85.63 | $84.23 | 138,899 |
2021-03-09 | $84.84 | $85.70 | $84.84 | $85.10 | $83.71 | 192,214 |
2021-03-08 | $84.66 | $85.20 | $83.75 | $83.81 | $82.44 | 2,941,075 |
2021-03-05 | $83.67 | $84.53 | $81.68 | $84.36 | $82.99 | 109,935 |
2021-03-04 | $83.72 | $84.30 | $81.63 | $82.63 | $81.28 | 349,562 |
2021-03-03 | $85.29 | $85.44 | $83.96 | $83.99 | $82.62 | 1,722,469 |
2021-03-02 | $86.18 | $86.30 | $85.37 | $85.43 | $84.04 | 109,359 |
2021-03-01 | $85.23 | $86.34 | $85.00 | $86.04 | $84.64 | 114,773 |
2021-02-26 | $84.95 | $85.07 | $83.55 | $83.97 | $82.60 | 126,724 |
2021-02-25 | $86.36 | $86.56 | $84.05 | $84.44 | $83.07 | 104,335 |
2021-02-24 | $85.58 | $86.76 | $85.19 | $86.69 | $85.28 | 124,084 |
2021-02-23 | $85.28 | $86.00 | $84.10 | $85.66 | $84.26 | 121,809 |
2021-02-22 | $86.04 | $86.39 | $85.78 | $85.86 | $84.46 | 103,375 |
2021-02-19 | $87.07 | $87.14 | $86.50 | $86.64 | $85.23 | 1,631,573 |
2021-02-18 | $86.54 | $86.80 | $85.99 | $86.66 | $85.25 | 79,358 |
2021-02-17 | $86.85 | $87.06 | $86.39 | $87.05 | $85.63 | 150,928 |
2021-02-16 | $87.72 | $87.72 | $87.05 | $87.15 | $85.73 | 147,265 |
2021-02-12 | $86.76 | $87.31 | $86.63 | $87.27 | $85.85 | 107,089 |
2021-02-11 | $86.89 | $87.07 | $86.37 | $86.81 | $85.40 | 107,289 |
2021-02-10 | $86.84 | $87.01 | $86.10 | $86.57 | $85.16 | 150,366 |
2021-02-09 | $86.58 | $86.68 | $86.38 | $86.55 | $85.14 | 105,874 |
2021-02-08 | $86.25 | $86.69 | $86.16 | $86.69 | $85.28 | 143,761 |
2021-02-05 | $86.11 | $86.11 | $85.73 | $85.97 | $84.57 | 106,783 |
2021-02-04 | $84.86 | $85.67 | $84.78 | $85.67 | $84.27 | 115,680 |
2021-02-03 | $84.80 | $84.96 | $84.29 | $84.67 | $83.29 | 101,551 |
2021-02-02 | $84.24 | $84.85 | $84.09 | $84.52 | $83.14 | 90,406 |
2021-02-01 | $82.85 | $83.66 | $82.39 | $83.45 | $82.09 | 134,351 |
2021-01-29 | $83.34 | $83.43 | $81.56 | $82.04 | $80.70 | 219,634 |
2021-01-28 | $83.40 | $84.53 | $83.23 | $83.63 | $82.27 | 215,197 |
2021-01-27 | $84.30 | $84.30 | $82.42 | $82.94 | $81.59 | 439,677 |
2021-01-26 | $85.46 | $85.46 | $84.81 | $84.90 | $83.52 | 341,052 |
2021-01-25 | $85.10 | $85.32 | $84.00 | $85.18 | $83.79 | 151,511 |
2021-01-22 | $84.77 | $85.07 | $84.58 | $84.88 | $83.50 | 187,530 |
2021-01-21 | $85.32 | $85.47 | $84.86 | $85.11 | $83.72 | 197,248 |
2021-01-20 | $84.41 | $85.26 | $84.41 | $85.12 | $83.73 | 254,309 |
2021-01-19 | $83.81 | $84.10 | $83.57 | $84.03 | $82.66 | 265,440 |
2021-01-15 | $83.48 | $83.73 | $82.85 | $83.34 | $81.98 | 162,767 |
2021-01-14 | $84.36 | $84.37 | $83.74 | $83.85 | $82.48 | 108,937 |
2021-01-13 | $84.13 | $84.41 | $83.87 | $84.17 | $82.80 | 321,611 |
2021-01-12 | $84.01 | $84.21 | $83.54 | $84.02 | $82.65 | 136,667 |
2021-01-11 | $83.76 | $84.27 | $83.62 | $83.88 | $82.51 | 157,163 |
2021-01-08 | $84.07 | $84.40 | $83.46 | $84.38 | $83.01 | 152,709 |
2021-01-07 | $83.02 | $83.99 | $83.02 | $83.88 | $82.51 | 544,695 |
2021-01-06 | $81.68 | $83.23 | $81.60 | $82.58 | $81.23 | 126,648 |
2021-01-05 | $81.32 | $82.08 | $81.28 | $81.93 | $80.60 | 116,336 |
2021-01-04 | $82.79 | $82.79 | $80.50 | $81.34 | $80.01 | 317,690 |
2020-12-31 | $81.90 | $82.43 | $81.74 | $82.34 | $81.00 | 99,467 |
2020-12-30 | $81.99 | $82.07 | $81.78 | $81.88 | $80.55 | 120,464 |
2020-12-29 | $82.44 | $82.44 | $81.51 | $81.74 | $80.41 | 113,648 |
2020-12-28 | $82.23 | $82.23 | $81.88 | $81.99 | $80.65 | 112,176 |
2020-12-24 | $81.45 | $81.59 | $81.19 | $81.59 | $80.26 | 54,603 |
2020-12-23 | $81.61 | $81.66 | $81.21 | $81.26 | $79.94 | 96,594 |
2020-12-22 | $81.48 | $81.48 | $81.00 | $81.29 | $79.97 | 168,241 |
2020-12-21 | $80.70 | $81.46 | $79.96 | $81.27 | $79.95 | 161,534 |
2020-12-18 | $82.03 | $82.03 | $81.11 | $81.62 | $80.29 | 126,941 |
2020-12-17 | $81.57 | $81.88 | $81.56 | $81.88 | $80.55 | 151,193 |
2020-12-16 | $81.24 | $81.29 | $80.89 | $81.14 | $79.82 | 283,920 |
2020-12-15 | $80.74 | $81.09 | $80.36 | $81.09 | $79.77 | 113,851 |
2020-12-14 | $80.99 | $81.13 | $80.06 | $80.08 | $78.78 | 220,346 |
2020-12-11 | $80.45 | $80.67 | $79.95 | $80.64 | $79.07 | 136,897 |
2020-12-10 | $80.38 | $80.88 | $80.25 | $80.72 | $79.15 | 111,313 |
2020-12-09 | $81.72 | $81.72 | $80.42 | $80.65 | $79.08 | 175,134 |
2020-12-08 | $80.85 | $81.57 | $80.85 | $81.48 | $79.89 | 102,107 |
2020-12-07 | $81.24 | $81.26 | $80.85 | $81.19 | $79.61 | 130,172 |
2020-12-04 | $161.48 | $162.52 | $161.48 | $162.52 | $79.67 | 117,260 |
2020-12-03 | $161.17 | $161.61 | $160.60 | $161.11 | $78.98 | 142,304 |
2020-12-02 | $160.47 | $161.01 | $159.96 | $161.01 | $78.93 | 197,838 |
2020-12-01 | $160.99 | $161.71 | $160.88 | $161.08 | $78.97 | 215,820 |
2020-11-30 | $160.14 | $160.31 | $158.49 | $159.87 | $78.38 | 126,234 |
2020-11-27 | $160.58 | $160.66 | $160.00 | $160.45 | $78.66 | 111,080 |
2020-11-25 | $160.32 | $160.32 | $159.55 | $159.84 | $78.36 | 98,108 |
2020-11-24 | $159.17 | $160.30 | $158.44 | $159.97 | $78.42 | 91,826 |
2020-11-23 | $157.77 | $158.33 | $156.67 | $157.89 | $77.40 | 167,344 |
2020-11-20 | $157.78 | $157.78 | $156.76 | $156.79 | $76.87 | 98,734 |
2020-11-19 | $156.77 | $157.82 | $156.20 | $157.80 | $77.36 | 87,354 |
2020-11-18 | $158.51 | $158.81 | $156.79 | $156.79 | $76.87 | 159,312 |
2020-11-17 | $157.98 | $158.80 | $157.23 | $158.37 | $77.64 | 141,472 |
2020-11-16 | $158.60 | $158.87 | $157.52 | $158.87 | $77.89 | 95,216 |
2020-11-13 | $155.92 | $157.38 | $155.68 | $157.16 | $77.05 | 112,374 |
2020-11-12 | $156.11 | $156.26 | $154.00 | $154.94 | $75.96 | 181,522 |
2020-11-11 | $155.65 | $156.53 | $155.50 | $156.23 | $76.59 | 184,376 |
2020-11-10 | $155.52 | $155.65 | $154.00 | $155.02 | $76.00 | 197,018 |
2020-11-09 | $160.67 | $160.67 | $155.64 | $155.65 | $76.31 | 172,832 |
2020-11-06 | $154.93 | $155.35 | $153.99 | $154.75 | $75.87 | 150,290 |
2020-11-05 | $154.28 | $155.32 | $153.95 | $154.78 | $75.88 | 207,880 |
2020-11-04 | $151.49 | $153.39 | $150.05 | $151.54 | $74.29 | 212,476 |
2020-11-03 | $147.92 | $149.89 | $147.73 | $149.15 | $73.12 | 81,784 |
2020-11-02 | $145.94 | $147.63 | $145.33 | $146.63 | $71.88 | 104,282 |
2020-10-30 | $145.07 | $145.66 | $142.88 | $144.54 | $70.86 | 180,546 |
2020-10-29 | $144.52 | $147.12 | $143.82 | $145.91 | $71.53 | 87,010 |
2020-10-28 | $146.42 | $147.08 | $144.10 | $144.39 | $70.79 | 140,678 |
2020-10-27 | $149.86 | $150.18 | $149.24 | $149.29 | $73.19 | 117,060 |
2020-10-26 | $150.89 | $151.16 | $147.91 | $149.55 | $73.32 | 148,152 |
2020-10-23 | $153.06 | $153.06 | $151.58 | $152.60 | $74.81 | 49,338 |
2020-10-22 | $152.17 | $152.50 | $150.76 | $152.36 | $74.69 | 239,952 |
2020-10-21 | $152.19 | $153.25 | $151.81 | $151.81 | $74.42 | 63,286 |
2020-10-20 | $152.37 | $153.58 | $151.90 | $152.17 | $74.60 | 68,486 |
2020-10-19 | $154.17 | $154.59 | $151.17 | $151.58 | $74.31 | 136,706 |
2020-10-16 | $154.36 | $154.90 | $153.76 | $153.76 | $75.38 | 75,290 |
2020-10-15 | $151.53 | $153.81 | $151.53 | $153.59 | $75.30 | 103,600 |
2020-10-14 | $154.44 | $155.21 | $153.47 | $153.75 | $75.38 | 160,404 |
2020-10-13 | $154.83 | $154.84 | $154.00 | $154.37 | $75.68 | 117,260 |
2020-10-12 | $154.05 | $155.36 | $153.73 | $154.88 | $75.93 | 95,536 |
2020-10-09 | $152.39 | $153.03 | $151.97 | $152.85 | $74.93 | 313,416 |
2020-10-08 | $150.89 | $151.42 | $150.82 | $151.38 | $74.21 | 137,826 |
2020-10-07 | $148.95 | $150.39 | $148.95 | $150.01 | $73.54 | 374,052 |
2020-10-06 | $149.62 | $150.54 | $147.38 | $147.47 | $72.30 | 231,468 |
2020-10-05 | $147.58 | $149.29 | $147.49 | $149.14 | $73.12 | 69,986 |
2020-10-02 | $145.60 | $147.31 | $145.60 | $146.64 | $71.89 | 63,072 |
2020-10-01 | $148.20 | $148.39 | $147.06 | $147.84 | $72.48 | 94,614 |
2020-09-30 | $146.04 | $148.35 | $146.04 | $147.09 | $72.11 | 190,034 |
2020-09-29 | $146.28 | $146.62 | $145.62 | $145.98 | $71.57 | 72,766 |
2020-09-28 | $145.87 | $146.63 | $145.73 | $146.24 | $71.69 | 63,174 |
2020-09-25 | $141.65 | $144.36 | $141.36 | $144.08 | $70.63 | 170,052 |
2020-09-24 | $140.71 | $142.98 | $140.21 | $141.71 | $69.47 | 119,008 |
2020-09-23 | $145.02 | $145.17 | $141.23 | $141.39 | $69.32 | 182,432 |
2020-09-22 | $144.97 | $145.53 | $143.73 | $145.51 | $71.07 | 93,282 |
2020-09-21 | $143.74 | $144.28 | $142.00 | $144.28 | $70.47 | 130,928 |
2020-09-18 | $148.03 | $148.06 | $145.12 | $145.97 | $71.29 | 119,154 |
2020-09-17 | $146.25 | $148.17 | $145.91 | $147.47 | $72.02 | 171,892 |
2020-09-16 | $149.77 | $150.42 | $148.52 | $148.56 | $72.56 | 108,786 |
2020-09-15 | $149.66 | $149.82 | $148.63 | $149.21 | $72.87 | 72,198 |
2020-09-14 | $147.34 | $148.82 | $147.34 | $148.04 | $72.30 | 76,704 |
2020-09-11 | $146.72 | $147.18 | $144.82 | $146.07 | $71.34 | 57,172 |
2020-09-10 | $148.98 | $149.45 | $145.43 | $145.78 | $71.20 | 117,216 |
2020-09-09 | $147.39 | $149.21 | $146.59 | $148.30 | $72.43 | 81,206 |
2020-09-08 | $147.17 | $147.33 | $145.04 | $145.16 | $70.90 | 85,048 |
2020-09-04 | $151.38 | $152.04 | $146.50 | $149.39 | $72.96 | 196,456 |
2020-09-03 | $155.95 | $155.95 | $149.88 | $151.20 | $73.85 | 143,472 |
2020-09-02 | $155.51 | $157.19 | $154.78 | $157.00 | $76.68 | 107,274 |
2020-09-01 | $153.49 | $154.37 | $153.00 | $154.37 | $75.39 | 62,800 |
2020-08-31 | $153.54 | $153.78 | $152.75 | $153.01 | $74.73 | 99,694 |
2020-08-28 | $153.24 | $153.35 | $152.28 | $153.35 | $74.90 | 110,616 |
2020-08-27 | $152.77 | $153.07 | $151.76 | $152.54 | $74.50 | 89,040 |
2020-08-26 | $150.97 | $152.43 | $150.82 | $152.34 | $74.40 | 118,262 |
2020-08-25 | $150.14 | $150.14 | $149.52 | $150.04 | $73.28 | 38,738 |
2020-08-24 | $149.75 | $149.75 | $149.07 | $149.69 | $73.11 | 74,612 |
2020-08-21 | $147.91 | $148.60 | $147.58 | $148.55 | $72.55 | 52,510 |
2020-08-20 | $146.50 | $148.05 | $146.50 | $147.87 | $72.22 | 61,782 |
2020-08-19 | $147.89 | $148.22 | $147.14 | $147.25 | $71.92 | 182,682 |
2020-08-18 | $147.35 | $147.87 | $147.08 | $147.61 | $72.09 | 160,868 |
2020-08-17 | $147.17 | $147.36 | $146.98 | $147.19 | $71.89 | 81,704 |
2020-08-14 | $146.24 | $146.77 | $146.02 | $146.38 | $71.49 | 48,990 |
2020-08-13 | $146.24 | $147.13 | $146.24 | $146.55 | $71.57 | 47,310 |
2020-08-12 | $145.60 | $146.97 | $145.60 | $146.58 | $71.59 | 64,360 |
2020-08-11 | $146.44 | $146.44 | $144.36 | $144.48 | $70.56 | 68,692 |
2020-08-10 | $145.52 | $145.86 | $144.92 | $145.83 | $71.22 | 58,086 |
2020-08-07 | $145.00 | $145.40 | $144.31 | $145.40 | $71.01 | 50,692 |
2020-08-06 | $144.00 | $145.24 | $144.00 | $145.19 | $70.91 | 82,902 |
2020-08-05 | $144.21 | $144.49 | $143.98 | $144.44 | $70.54 | 82,394 |
2020-08-04 | $143.25 | $143.54 | $142.76 | $143.49 | $70.08 | 104,004 |
2020-08-03 | $142.49 | $143.66 | $142.49 | $143.43 | $70.05 | 81,166 |
2020-07-31 | $141.55 | $142.00 | $139.56 | $142.00 | $69.35 | 68,652 |
2020-07-30 | $140.46 | $140.95 | $139.20 | $140.92 | $68.83 | 365,462 |
2020-07-29 | $139.85 | $141.83 | $139.85 | $141.45 | $69.08 | 159,322 |
2020-07-28 | $140.66 | $140.66 | $139.43 | $139.53 | $68.15 | 51,552 |
2020-07-27 | $139.35 | $140.88 | $139.32 | $140.79 | $68.76 | 69,496 |
2020-07-24 | $139.64 | $139.64 | $138.69 | $139.28 | $68.02 | 106,678 |
2020-07-23 | $141.58 | $142.26 | $139.84 | $140.49 | $68.62 | 190,120 |
2020-07-22 | $140.96 | $141.95 | $140.96 | $141.84 | $69.27 | 58,214 |
2020-07-21 | $141.53 | $141.64 | $140.49 | $140.74 | $68.74 | 119,002 |
2020-07-20 | $139.67 | $140.98 | $139.24 | $140.70 | $68.72 | 90,740 |
2020-07-17 | $139.34 | $140.01 | $138.65 | $139.69 | $68.22 | 72,838 |
2020-07-16 | $138.66 | $138.97 | $138.26 | $138.84 | $67.81 | 58,760 |
2020-07-15 | $139.52 | $139.62 | $138.16 | $139.25 | $68.01 | 95,176 |
2020-07-14 | $135.19 | $137.90 | $134.97 | $137.85 | $67.33 | 64,830 |
2020-07-13 | $138.01 | $139.20 | $135.58 | $135.72 | $66.29 | 120,254 |
2020-07-10 | $135.88 | $137.08 | $135.08 | $137.08 | $66.95 | 104,460 |
2020-07-09 | $137.00 | $137.00 | $134.41 | $135.89 | $66.37 | 156,554 |
2020-07-08 | $135.98 | $136.64 | $135.56 | $136.64 | $66.73 | 98,228 |
2020-07-07 | $136.06 | $137.25 | $135.51 | $135.55 | $66.20 | 87,808 |
2020-07-06 | $137.00 | $137.21 | $136.28 | $136.89 | $66.86 | 80,770 |
2020-07-02 | $135.75 | $136.42 | $134.88 | $135.17 | $66.02 | 54,078 |
2020-07-01 | $134.08 | $134.63 | $133.70 | $134.26 | $65.57 | 98,650 |
2020-06-30 | $131.66 | $134.28 | $131.57 | $133.77 | $65.33 | 117,442 |
2020-06-29 | $130.10 | $131.54 | $129.45 | $131.54 | $64.24 | 142,314 |
2020-06-26 | $132.04 | $132.04 | $129.54 | $129.90 | $63.44 | 110,170 |
2020-06-25 | $130.60 | $132.43 | $129.86 | $132.36 | $64.64 | 68,874 |
2020-06-24 | $133.46 | $133.46 | $130.53 | $130.71 | $63.84 | 65,146 |
2020-06-23 | $135.07 | $135.32 | $134.10 | $134.25 | $65.57 | 73,934 |
2020-06-22 | $132.84 | $133.98 | $132.10 | $133.85 | $65.37 | 44,458 |
2020-06-19 | $135.41 | $135.41 | $132.27 | $133.18 | $65.04 | 113,642 |
2020-06-18 | $133.32 | $133.86 | $132.85 | $133.67 | $65.28 | 87,548 |
2020-06-17 | $134.12 | $134.60 | $133.27 | $133.67 | $65.28 | 95,282 |
2020-06-16 | $134.67 | $134.92 | $131.90 | $133.61 | $65.25 | 137,986 |
2020-06-15 | $127.41 | $131.84 | $127.06 | $131.15 | $64.05 | 82,780 |
2020-06-12 | $132.23 | $132.23 | $127.90 | $130.29 | $63.44 | 127,896 |
2020-06-11 | $134.01 | $134.01 | $128.69 | $128.86 | $62.75 | 221,356 |
2020-06-10 | $136.99 | $137.41 | $136.01 | $136.48 | $66.46 | 127,162 |
2020-06-09 | $136.90 | $137.47 | $136.32 | $136.78 | $66.60 | 97,722 |
2020-06-08 | $136.70 | $138.06 | $136.54 | $138.06 | $67.23 | 152,512 |
2020-06-05 | $135.54 | $137.12 | $135.43 | $136.53 | $66.48 | 130,330 |
2020-06-04 | $133.73 | $134.09 | $132.58 | $133.32 | $64.92 | 384,338 |
2020-06-03 | $133.27 | $134.24 | $133.09 | $133.99 | $65.25 | 71,312 |
2020-06-02 | $131.48 | $132.26 | $131.21 | $132.26 | $64.40 | 77,334 |
2020-06-01 | $130.39 | $131.41 | $130.06 | $131.18 | $63.88 | 124,278 |
2020-05-29 | $129.75 | $130.75 | $128.57 | $130.48 | $63.54 | 115,726 |
2020-05-28 | $130.37 | $131.48 | $129.99 | $130.00 | $63.30 | 72,182 |
2020-05-27 | $128.81 | $130.01 | $127.63 | $130.01 | $63.31 | 112,050 |
2020-05-26 | $128.93 | $128.93 | $127.68 | $127.73 | $62.20 | 81,132 |
2020-05-22 | $125.84 | $126.07 | $125.27 | $126.07 | $61.39 | 54,392 |
2020-05-21 | $126.54 | $126.68 | $125.32 | $125.78 | $61.25 | 103,306 |
2020-05-20 | $126.42 | $127.12 | $126.14 | $126.72 | $61.71 | 85,910 |
2020-05-19 | $126.33 | $126.49 | $124.95 | $124.95 | $60.84 | 85,628 |
2020-05-18 | $125.06 | $126.87 | $125.06 | $126.27 | $61.49 | 97,554 |
2020-05-15 | $120.62 | $122.60 | $120.62 | $122.54 | $59.67 | 156,010 |
2020-05-14 | $119.61 | $121.64 | $118.29 | $121.58 | $59.20 | 107,530 |
2020-05-13 | $122.50 | $122.75 | $119.88 | $120.74 | $58.79 | 58,572 |
2020-05-12 | $125.71 | $125.96 | $122.69 | $122.82 | $59.81 | 114,612 |
2020-05-11 | $124.16 | $125.89 | $123.99 | $125.36 | $61.04 | 76,796 |
2020-05-08 | $124.47 | $125.22 | $124.07 | $125.12 | $60.93 | 173,572 |
2020-05-07 | $122.49 | $123.72 | $122.49 | $123.02 | $59.90 | 330,216 |
2020-05-06 | $122.37 | $122.73 | $121.10 | $121.10 | $58.97 | 55,046 |
2020-05-05 | $122.18 | $123.20 | $121.73 | $121.95 | $59.38 | 62,544 |
2020-05-04 | $119.80 | $120.99 | $119.07 | $120.99 | $58.92 | 163,158 |
2020-05-01 | $121.36 | $121.87 | $119.74 | $120.24 | $58.55 | 142,210 |
2020-04-30 | $123.78 | $124.14 | $122.81 | $123.20 | $59.99 | 124,246 |
2020-04-29 | $124.39 | $125.56 | $123.82 | $124.94 | $60.84 | 211,528 |
2020-04-28 | $123.61 | $123.91 | $121.62 | $121.73 | $59.28 | 90,480 |
2020-04-27 | $120.70 | $122.37 | $120.48 | $122.03 | $59.42 | 84,148 |
2020-04-24 | $118.64 | $120.05 | $117.75 | $119.89 | $58.38 | 104,488 |
2020-04-23 | $119.03 | $120.02 | $118.01 | $118.11 | $57.51 | 117,018 |
2020-04-22 | $118.17 | $118.83 | $117.20 | $118.50 | $57.70 | 150,818 |
2020-04-21 | $117.91 | $117.91 | $115.54 | $116.04 | $56.50 | 100,278 |
2020-04-20 | $120.05 | $121.35 | $119.51 | $119.62 | $58.25 | 104,992 |
2020-04-17 | $121.25 | $121.79 | $119.99 | $121.70 | $59.26 | 113,018 |
2020-04-16 | $118.37 | $118.68 | $117.03 | $118.60 | $57.75 | 98,456 |
2020-04-15 | $118.81 | $118.81 | $117.32 | $117.80 | $57.36 | 451,348 |
2020-04-14 | $119.35 | $121.25 | $119.35 | $120.91 | $58.88 | 217,518 |
2020-04-13 | $118.32 | $118.33 | $115.67 | $117.27 | $57.10 | 313,476 |
2020-04-09 | $118.55 | $119.89 | $117.83 | $118.97 | $57.93 | 231,122 |
2020-04-08 | $114.44 | $117.33 | $113.34 | $116.96 | $56.95 | 104,976 |
2020-04-07 | $116.81 | $116.81 | $113.23 | $113.33 | $55.19 | 115,328 |
2020-04-06 | $110.34 | $113.24 | $109.86 | $113.01 | $55.03 | 104,234 |
2020-04-03 | $107.51 | $108.10 | $104.79 | $105.93 | $51.58 | 90,094 |
2020-04-02 | $103.90 | $107.93 | $103.90 | $107.65 | $52.42 | 148,048 |
2020-04-01 | $105.67 | $107.01 | $104.20 | $104.97 | $51.11 | 187,670 |
2020-03-31 | $111.70 | $111.96 | $109.25 | $109.77 | $53.45 | 152,656 |
2020-03-30 | $108.74 | $111.94 | $108.51 | $111.70 | $54.39 | 1,006,938 |
2020-03-27 | $107.30 | $110.85 | $107.10 | $108.00 | $52.59 | 224,554 |
2020-03-26 | $105.94 | $111.28 | $105.94 | $111.28 | $54.19 | 310,298 |
2020-03-25 | $105.41 | $108.70 | $102.79 | $104.63 | $50.95 | 130,958 |
2020-03-24 | $100.20 | $105.04 | $99.78 | $105.04 | $50.92 | 214,740 |
2020-03-23 | $97.76 | $97.92 | $93.50 | $95.06 | $46.08 | 287,430 |
2020-03-20 | $105.15 | $105.19 | $98.20 | $98.34 | $47.67 | 198,778 |
2020-03-19 | $103.27 | $106.16 | $100.60 | $103.96 | $50.40 | 242,128 |
2020-03-18 | $101.76 | $105.93 | $98.40 | $103.71 | $50.28 | 353,760 |
2020-03-17 | $104.45 | $109.18 | $102.08 | $108.38 | $52.54 | 208,868 |
2020-03-16 | $101.31 | $109.21 | $101.31 | $103.01 | $49.94 | 206,516 |
2020-03-13 | $111.82 | $114.89 | $106.10 | $114.89 | $55.70 | 263,776 |
2020-03-12 | $108.12 | $112.75 | $103.15 | $105.72 | $51.25 | 408,892 |
2020-03-11 | $118.36 | $118.80 | $114.77 | $116.22 | $56.34 | 376,680 |
2020-03-10 | $121.06 | $121.89 | $115.79 | $121.89 | $59.09 | 186,364 |
2020-03-09 | $118.69 | $119.88 | $115.80 | $116.54 | $56.50 | 293,200 |
2020-03-06 | $124.75 | $125.83 | $122.54 | $125.57 | $60.87 | 119,154 |
2020-03-05 | $128.94 | $130.29 | $127.05 | $128.19 | $62.14 | 89,130 |
2020-03-04 | $129.07 | $132.02 | $128.05 | $131.93 | $63.96 | 195,414 |
2020-03-03 | $130.28 | $131.73 | $125.80 | $126.81 | $61.47 | 167,980 |
2020-03-02 | $125.13 | $129.83 | $124.19 | $129.76 | $62.90 | 227,058 |
2020-02-28 | $122.07 | $124.48 | $120.25 | $124.48 | $60.34 | 250,574 |
2020-02-27 | $128.43 | $130.28 | $125.32 | $125.32 | $60.75 | 178,686 |
2020-02-26 | $132.06 | $133.46 | $130.61 | $131.01 | $63.51 | 250,268 |
2020-02-25 | $135.99 | $136.26 | $131.00 | $131.31 | $63.66 | 205,598 |
2020-02-24 | $135.07 | $136.54 | $134.73 | $135.18 | $65.53 | 190,484 |
2020-02-21 | $140.68 | $140.68 | $139.36 | $139.63 | $67.69 | 119,502 |
2020-02-20 | $141.65 | $141.83 | $139.78 | $141.09 | $68.40 | 51,494 |
2020-02-19 | $141.39 | $141.84 | $141.39 | $141.74 | $68.71 | 56,306 |
2020-02-18 | $140.79 | $140.89 | $140.14 | $140.81 | $68.26 | 247,798 |
2020-02-14 | $141.00 | $141.02 | $140.56 | $141.02 | $68.36 | 54,630 |
2020-02-13 | $140.44 | $140.97 | $139.92 | $140.56 | $68.14 | 67,170 |
2020-02-12 | $140.58 | $140.85 | $140.33 | $140.84 | $68.28 | 62,006 |
2020-02-11 | $140.32 | $140.57 | $139.84 | $139.96 | $67.85 | 107,640 |
2020-02-10 | $138.16 | $139.58 | $138.16 | $139.58 | $67.67 | 49,552 |
2020-02-07 | $138.89 | $139.06 | $138.37 | $138.50 | $67.14 | 42,370 |
2020-02-06 | $139.29 | $139.48 | $138.97 | $139.46 | $67.61 | 67,066 |
2020-02-05 | $138.91 | $139.06 | $138.07 | $139.00 | $67.38 | 69,844 |
2020-02-04 | $137.35 | $138.04 | $137.35 | $137.57 | $66.69 | 86,068 |
2020-02-03 | $134.81 | $136.39 | $134.81 | $135.90 | $65.88 | 115,766 |
2020-01-31 | $136.69 | $136.93 | $133.94 | $134.43 | $65.17 | 79,464 |
2020-01-30 | $135.75 | $137.18 | $135.54 | $137.11 | $66.47 | 97,640 |
2020-01-29 | $137.47 | $137.59 | $136.59 | $136.61 | $66.23 | 145,972 |
2020-01-28 | $136.63 | $137.10 | $135.79 | $136.76 | $66.30 | 38,708 |
2020-01-27 | $135.78 | $136.11 | $135.10 | $135.52 | $65.70 | 59,650 |
2020-01-24 | $138.91 | $139.05 | $137.07 | $137.55 | $66.68 | 167,792 |
2020-01-23 | $138.16 | $138.60 | $137.49 | $138.52 | $67.15 | 101,426 |
2020-01-22 | $138.84 | $138.96 | $138.20 | $138.33 | $67.06 | 123,470 |
2020-01-21 | $138.14 | $138.69 | $137.95 | $138.28 | $67.03 | 82,556 |
2020-01-17 | $138.46 | $138.59 | $138.13 | $138.52 | $67.15 | 70,778 |
2020-01-16 | $137.20 | $138.01 | $137.20 | $138.01 | $66.90 | 206,234 |
2020-01-15 | $136.64 | $137.22 | $136.53 | $136.91 | $66.37 | 432,354 |
2020-01-14 | $136.84 | $137.05 | $136.38 | $136.51 | $66.18 | 74,920 |
2020-01-13 | $136.17 | $136.76 | $136.13 | $136.76 | $66.30 | 60,446 |
2020-01-10 | $136.34 | $136.34 | $135.45 | $135.65 | $65.76 | 67,510 |
2020-01-09 | $135.33 | $135.70 | $134.89 | $135.70 | $65.78 | 48,328 |
2020-01-08 | $134.30 | $135.25 | $134.23 | $134.80 | $65.35 | 52,960 |
2020-01-07 | $134.46 | $134.52 | $134.01 | $134.19 | $65.05 | 39,886 |
2020-01-06 | $133.62 | $134.55 | $133.37 | $134.55 | $65.23 | 40,152 |
2020-01-03 | $133.81 | $134.45 | $133.81 | $134.13 | $65.02 | 70,672 |
2020-01-02 | $134.54 | $134.90 | $134.24 | $134.90 | $65.40 | 46,040 |
2019-12-31 | $133.21 | $134.11 | $133.21 | $134.02 | $64.97 | 38,256 |
2019-12-30 | $134.61 | $134.61 | $133.54 | $133.67 | $64.80 | 58,738 |
2019-12-27 | $134.87 | $134.87 | $134.26 | $134.49 | $65.20 | 37,048 |
2019-12-26 | $134.07 | $134.31 | $134.03 | $134.31 | $65.11 | 20,116 |
2019-12-24 | $134.12 | $134.12 | $133.73 | $133.84 | $64.88 | 21,718 |
2019-12-23 | $134.23 | $134.23 | $133.78 | $133.82 | $64.87 | 72,896 |
2019-12-20 | $133.58 | $133.91 | $133.47 | $133.81 | $64.87 | 49,584 |
2019-12-19 | $132.70 | $133.05 | $132.45 | $133.03 | $64.49 | 94,720 |
2019-12-18 | $132.39 | $132.52 | $132.16 | $132.33 | $64.15 | 39,278 |
2019-12-17 | $132.74 | $132.74 | $132.16 | $132.17 | $64.07 | 58,020 |
2019-12-16 | $132.20 | $132.59 | $132.20 | $132.30 | $64.14 | 31,940 |
2019-12-13 | $132.50 | $132.50 | $131.57 | $132.07 | $63.77 | 62,158 |
2019-12-12 | $131.07 | $132.29 | $130.77 | $131.99 | $63.73 | 65,576 |
2019-12-11 | $130.77 | $131.08 | $130.68 | $131.05 | $63.28 | 101,436 |
2019-12-10 | $130.85 | $131.05 | $130.47 | $130.56 | $63.04 | 174,638 |
2019-12-09 | $130.93 | $131.04 | $130.64 | $130.64 | $63.08 | 20,636 |
2019-12-06 | $130.77 | $131.22 | $130.75 | $130.97 | $63.24 | 151,042 |
2019-12-05 | $129.55 | $129.80 | $129.17 | $129.68 | $62.61 | 90,692 |
2019-12-04 | $129.31 | $129.79 | $129.02 | $129.52 | $62.54 | 50,578 |
2019-12-03 | $128.51 | $128.60 | $128.01 | $128.60 | $62.09 | 40,764 |
2019-12-02 | $130.87 | $130.87 | $129.39 | $129.50 | $62.53 | 54,420 |
2019-11-29 | $131.19 | $131.19 | $130.51 | $130.52 | $63.02 | 27,304 |
2019-11-27 | $131.00 | $131.10 | $130.65 | $131.10 | $63.30 | 30,928 |
2019-11-26 | $130.36 | $130.74 | $130.18 | $130.69 | $63.10 | 43,388 |
2019-11-25 | $129.71 | $130.18 | $129.71 | $130.17 | $62.85 | 38,576 |
2019-11-22 | $128.94 | $129.41 | $128.69 | $128.97 | $62.27 | 34,728 |
2019-11-21 | $129.57 | $129.57 | $128.71 | $128.86 | $62.22 | 37,392 |
2019-11-20 | $129.91 | $129.94 | $128.82 | $129.31 | $62.44 | 40,132 |
2019-11-19 | $130.45 | $130.45 | $129.64 | $129.98 | $62.76 | 66,050 |
2019-11-18 | $129.58 | $129.85 | $129.41 | $129.82 | $62.68 | 23,826 |
2019-11-15 | $129.29 | $129.75 | $129.20 | $129.75 | $62.65 | 41,774 |
2019-11-14 | $128.20 | $128.76 | $128.20 | $128.67 | $62.13 | 62,122 |
2019-11-13 | $128.23 | $128.69 | $128.02 | $128.60 | $62.09 | 85,612 |
2019-11-12 | $128.57 | $128.83 | $128.17 | $128.35 | $61.97 | 34,940 |
2019-11-11 | $128.32 | $128.32 | $127.97 | $128.18 | $61.89 | 39,496 |
2019-11-08 | $128.21 | $128.51 | $128.01 | $128.51 | $62.05 | 36,288 |
2019-11-07 | $128.92 | $128.92 | $128.08 | $128.17 | $61.89 | 56,246 |
2019-11-06 | $127.72 | $128.01 | $127.54 | $127.91 | $61.76 | 39,420 |
2019-11-05 | $128.29 | $128.29 | $127.69 | $127.72 | $61.67 | 24,020 |
2019-11-04 | $128.20 | $128.20 | $127.69 | $127.85 | $61.73 | 60,188 |
2019-11-01 | $126.69 | $127.18 | $126.54 | $127.18 | $61.41 | 32,036 |
2019-10-31 | $126.44 | $126.44 | $125.29 | $125.81 | $60.75 | 27,864 |
2019-10-30 | $126.22 | $126.56 | $125.76 | $126.42 | $61.04 | 86,316 |
2019-10-29 | $126.01 | $126.75 | $125.98 | $126.38 | $61.02 | 67,600 |
2019-10-28 | $126.00 | $126.48 | $126.00 | $126.35 | $61.01 | 33,414 |
2019-10-25 | $124.52 | $125.31 | $124.46 | $125.14 | $60.42 | 44,936 |
2019-10-24 | $124.49 | $124.49 | $123.90 | $124.43 | $60.08 | 29,732 |
2019-10-23 | $123.92 | $124.14 | $123.57 | $124.14 | $59.94 | 44,880 |
2019-10-22 | $124.41 | $124.85 | $123.77 | $123.77 | $59.76 | 36,112 |
2019-10-21 | $124.03 | $124.30 | $123.78 | $124.30 | $60.02 | 28,792 |
2019-10-18 | $123.33 | $123.69 | $122.96 | $123.40 | $59.58 | 56,930 |
2019-10-17 | $123.73 | $124.09 | $123.37 | $123.68 | $59.72 | 23,024 |
2019-10-16 | $123.55 | $123.78 | $123.22 | $123.35 | $59.56 | 43,894 |
2019-10-15 | $123.03 | $123.99 | $123.03 | $123.76 | $59.76 | 35,996 |
2019-10-14 | $122.91 | $123.17 | $122.42 | $122.70 | $59.24 | 96,076 |
2019-10-11 | $122.48 | $123.70 | $122.48 | $122.86 | $59.32 | 140,184 |
2019-10-10 | $120.47 | $121.56 | $120.27 | $121.16 | $58.50 | 73,886 |
2019-10-09 | $120.32 | $120.76 | $119.85 | $120.34 | $58.10 | 90,664 |
2019-10-08 | $120.55 | $120.55 | $119.19 | $119.19 | $57.55 | 60,422 |
2019-10-07 | $121.43 | $122.15 | $121.28 | $121.28 | $58.56 | 118,102 |
2019-10-04 | $120.82 | $121.90 | $120.81 | $121.90 | $58.86 | 54,184 |
2019-10-03 | $119.22 | $120.37 | $118.17 | $120.37 | $58.12 | 74,018 |
2019-10-02 | $120.72 | $120.72 | $118.89 | $119.38 | $57.64 | 118,920 |
2019-10-01 | $124.02 | $124.35 | $121.84 | $121.94 | $58.88 | 78,544 |
2019-09-30 | $123.23 | $123.89 | $123.20 | $123.61 | $59.68 | 28,626 |
2019-09-27 | $123.65 | $123.81 | $122.27 | $122.91 | $59.35 | 34,746 |
2019-09-26 | $123.51 | $123.54 | $122.82 | $123.33 | $59.55 | 43,656 |
2019-09-25 | $122.63 | $123.59 | $121.92 | $123.36 | $59.56 | 62,702 |
2019-09-24 | $124.29 | $124.29 | $122.01 | $122.30 | $59.05 | 153,882 |
2019-09-23 | $123.97 | $124.37 | $123.68 | $124.11 | $59.62 | 68,244 |
2019-09-20 | $124.92 | $125.07 | $123.98 | $123.98 | $59.56 | 83,438 |
2019-09-19 | $124.97 | $125.18 | $124.48 | $124.69 | $59.90 | 52,428 |
2019-09-18 | $124.56 | $124.60 | $123.53 | $124.60 | $59.86 | 38,836 |
2019-09-17 | $124.34 | $124.68 | $124.21 | $124.63 | $59.87 | 2,298,120 |
2019-09-16 | $124.69 | $124.69 | $124.31 | $124.59 | $59.85 | 33,422 |
2019-09-13 | $124.96 | $125.34 | $124.93 | $124.97 | $60.04 | 45,866 |
2019-09-12 | $125.06 | $125.42 | $124.59 | $124.99 | $60.05 | 85,228 |
2019-09-11 | $123.52 | $124.37 | $123.52 | $124.37 | $59.75 | 26,430 |
2019-09-10 | $123.24 | $123.35 | $122.53 | $123.35 | $59.26 | 42,294 |
2019-09-09 | $123.86 | $123.86 | $123.08 | $123.47 | $59.32 | 43,872 |
2019-09-06 | $123.50 | $123.61 | $123.20 | $123.37 | $59.27 | 41,442 |
2019-09-05 | $122.42 | $123.53 | $122.16 | $123.15 | $59.16 | 69,610 |
2019-09-04 | $121.28 | $121.52 | $120.87 | $121.52 | $58.38 | 65,382 |
2019-09-03 | $120.16 | $120.48 | $119.65 | $120.15 | $57.72 | 87,556 |
2019-08-30 | $121.57 | $121.78 | $120.74 | $121.17 | $58.21 | 81,554 |
2019-08-29 | $120.35 | $121.22 | $120.35 | $120.98 | $58.12 | 55,380 |
2019-08-28 | $118.28 | $119.52 | $118.06 | $119.42 | $57.37 | 60,948 |
2019-08-27 | $119.75 | $119.80 | $118.43 | $118.65 | $57.00 | 67,574 |
2019-08-26 | $118.76 | $118.84 | $117.90 | $118.84 | $57.09 | 72,974 |
2019-08-23 | $120.44 | $120.93 | $117.10 | $117.57 | $56.48 | 123,804 |
2019-08-22 | $121.14 | $121.55 | $120.14 | $120.84 | $58.05 | 65,806 |
2019-08-21 | $120.83 | $121.09 | $120.60 | $120.88 | $58.07 | 46,902 |
2019-08-20 | $120.99 | $120.99 | $119.90 | $119.90 | $57.60 | 62,816 |
2019-08-19 | $120.71 | $121.26 | $120.64 | $121.01 | $58.13 | 49,746 |
2019-08-16 | $118.23 | $119.65 | $118.23 | $119.48 | $57.40 | 47,276 |
2019-08-15 | $117.91 | $118.05 | $116.84 | $117.62 | $56.51 | 87,364 |
2019-08-14 | $119.56 | $119.56 | $117.48 | $117.54 | $56.47 | 135,654 |
2019-08-13 | $119.27 | $121.87 | $119.04 | $121.05 | $58.15 | 106,588 |
2019-08-12 | $120.27 | $120.27 | $118.92 | $119.29 | $57.31 | 87,366 |
2019-08-09 | $121.32 | $121.45 | $119.90 | $120.68 | $57.98 | 128,220 |
2019-08-08 | $120.20 | $121.62 | $119.67 | $121.55 | $58.39 | 89,102 |
2019-08-07 | $118.21 | $119.46 | $116.94 | $119.26 | $57.29 | 169,712 |
2019-08-06 | $118.88 | $119.21 | $117.91 | $119.11 | $57.22 | 93,884 |
2019-08-05 | $120.02 | $120.02 | $117.03 | $117.85 | $56.62 | 105,718 |
2019-08-02 | $122.33 | $122.36 | $121.15 | $121.58 | $58.41 | 89,726 |
2019-08-01 | $124.02 | $125.63 | $122.59 | $122.86 | $59.02 | 120,100 |
2019-07-31 | $125.65 | $125.65 | $123.20 | $124.10 | $59.62 | 79,930 |
2019-07-30 | $124.73 | $125.59 | $124.70 | $125.35 | $60.22 | 63,770 |
2019-07-29 | $125.54 | $125.57 | $125.13 | $125.48 | $60.28 | 62,764 |
2019-07-26 | $125.18 | $125.58 | $125.14 | $125.51 | $60.30 | 43,950 |
2019-07-25 | $125.08 | $125.08 | $124.26 | $124.58 | $59.85 | 91,228 |
2019-07-24 | $124.36 | $125.19 | $124.36 | $125.17 | $60.13 | 37,252 |
2019-07-23 | $124.25 | $124.55 | $123.78 | $124.53 | $59.82 | 48,932 |
2019-07-22 | $123.51 | $123.65 | $123.08 | $123.43 | $59.30 | 61,056 |
2019-07-19 | $124.18 | $124.18 | $123.08 | $123.08 | $59.13 | 70,010 |
2019-07-18 | $123.24 | $123.81 | $122.85 | $123.72 | $59.44 | 46,020 |
2019-07-17 | $124.13 | $124.13 | $123.17 | $123.17 | $59.17 | 44,208 |
2019-07-16 | $124.44 | $124.52 | $123.86 | $124.01 | $59.57 | 34,846 |
2019-07-15 | $124.39 | $124.40 | $124.19 | $124.40 | $59.76 | 37,272 |
2019-07-12 | $123.80 | $124.41 | $123.80 | $124.40 | $59.76 | 27,974 |
2019-07-11 | $123.49 | $123.76 | $123.15 | $123.68 | $59.42 | 65,538 |
2019-07-10 | $123.48 | $123.77 | $123.12 | $123.38 | $59.27 | 93,630 |
2019-07-09 | $122.96 | $122.96 | $122.46 | $122.90 | $59.04 | 59,392 |
2019-07-08 | $123.44 | $123.71 | $122.83 | $123.07 | $59.12 | 55,332 |
2019-07-05 | $123.59 | $123.99 | $122.80 | $123.90 | $59.52 | 56,134 |
2019-07-03 | $123.60 | $124.29 | $123.45 | $124.29 | $59.71 | 72,348 |
2019-07-02 | $123.10 | $123.13 | $122.54 | $123.02 | $59.10 | 99,428 |
2019-07-01 | $123.61 | $123.61 | $122.42 | $122.93 | $59.06 | 135,330 |
2019-06-28 | $121.53 | $121.96 | $121.28 | $121.87 | $58.55 | 75,112 |
2019-06-27 | $120.57 | $121.08 | $120.57 | $121.00 | $58.13 | 84,140 |
2019-06-26 | $121.08 | $121.08 | $120.47 | $120.47 | $57.87 | 56,352 |
2019-06-25 | $121.94 | $121.94 | $120.56 | $120.68 | $57.98 | 118,628 |
2019-06-24 | $122.27 | $122.27 | $121.81 | $121.85 | $58.54 | 342,314 |
2019-06-21 | $122.10 | $122.46 | $121.78 | $122.01 | $58.61 | 69,612 |
2019-06-20 | $122.33 | $122.33 | $121.22 | $122.20 | $58.71 | 57,986 |
2019-06-19 | $120.56 | $121.10 | $120.34 | $120.98 | $58.12 | 189,444 |
2019-06-18 | $119.91 | $121.01 | $119.88 | $120.40 | $57.84 | 75,190 |
2019-06-17 | $119.53 | $119.65 | $119.05 | $119.06 | $57.20 | 57,640 |
2019-06-14 | $120.12 | $120.12 | $119.55 | $119.87 | $57.35 | 254,476 |
2019-06-13 | $120.10 | $120.32 | $119.70 | $120.20 | $57.51 | 79,260 |
2019-06-12 | $119.69 | $119.82 | $119.41 | $119.54 | $57.20 | 48,424 |
2019-06-11 | $120.46 | $120.66 | $119.40 | $119.65 | $57.25 | 68,704 |
2019-06-10 | $119.94 | $120.34 | $119.64 | $119.79 | $57.32 | 130,208 |
2019-06-07 | $118.24 | $119.67 | $118.24 | $119.20 | $57.03 | 85,248 |
2019-06-06 | $117.35 | $118.16 | $117.00 | $117.87 | $56.40 | 96,768 |
2019-06-05 | $116.78 | $117.08 | $116.04 | $117.06 | $56.01 | 112,718 |
2019-06-04 | $114.73 | $116.02 | $114.42 | $116.02 | $55.51 | 71,052 |
2019-06-03 | $113.54 | $114.28 | $112.99 | $113.48 | $54.30 | 175,826 |
2019-05-31 | $113.92 | $114.16 | $113.35 | $113.64 | $54.37 | 179,480 |
2019-05-30 | $115.21 | $115.41 | $114.49 | $114.96 | $55.00 | 70,416 |
2019-05-29 | $115.21 | $115.31 | $114.30 | $114.87 | $54.96 | 74,092 |
2019-05-28 | $116.91 | $117.36 | $115.77 | $115.80 | $55.41 | 58,504 |
2019-05-24 | $117.39 | $117.64 | $116.75 | $116.78 | $55.88 | 43,630 |
2019-05-23 | $117.59 | $117.59 | $116.20 | $116.94 | $55.95 | 190,238 |
2019-05-22 | $118.00 | $118.53 | $118.00 | $118.30 | $56.60 | 53,002 |
2019-05-21 | $118.17 | $118.67 | $118.09 | $118.37 | $56.64 | 85,372 |
2019-05-20 | $117.64 | $117.80 | $117.02 | $117.40 | $56.17 | 134,826 |
2019-05-17 | $118.14 | $119.32 | $118.05 | $118.23 | $56.57 | 130,340 |
2019-05-16 | $118.47 | $119.63 | $118.47 | $119.03 | $56.95 | 62,940 |
2019-05-15 | $117.03 | $118.22 | $116.50 | $117.91 | $56.42 | 67,052 |
2019-05-14 | $117.00 | $118.20 | $116.92 | $117.48 | $56.21 | 110,622 |
2019-05-13 | $117.28 | $117.56 | $116.24 | $116.64 | $55.81 | 110,160 |
2019-05-10 | $119.00 | $119.92 | $117.22 | $119.62 | $57.23 | 92,304 |
2019-05-09 | $118.76 | $119.33 | $117.66 | $119.24 | $57.05 | 84,658 |
2019-05-08 | $119.55 | $120.20 | $119.19 | $119.49 | $57.17 | 73,498 |
2019-05-07 | $120.83 | $120.83 | $118.64 | $119.55 | $57.20 | 71,962 |
2019-05-06 | $120.13 | $121.79 | $120.13 | $121.65 | $58.21 | 64,788 |
2019-05-03 | $121.76 | $122.37 | $121.59 | $122.33 | $58.53 | 80,292 |
2019-05-02 | $121.22 | $121.59 | $120.38 | $121.06 | $57.92 | 66,044 |
2019-05-01 | $122.66 | $122.66 | $121.20 | $121.20 | $57.99 | 89,610 |
2019-04-30 | $121.98 | $122.29 | $121.19 | $122.29 | $58.51 | 74,434 |
2019-04-29 | $121.98 | $122.28 | $121.96 | $122.05 | $58.40 | 54,222 |
2019-04-26 | $121.62 | $121.98 | $121.15 | $121.98 | $58.36 | 65,726 |
2019-04-25 | $122.31 | $122.31 | $121.29 | $121.57 | $58.17 | 52,262 |
2019-04-24 | $122.08 | $122.66 | $122.08 | $122.30 | $58.52 | 66,264 |
2019-04-23 | $121.13 | $122.38 | $121.13 | $122.33 | $58.53 | 133,252 |
2019-04-22 | $120.92 | $121.44 | $120.92 | $121.36 | $58.07 | 54,928 |
2019-04-18 | $121.23 | $121.49 | $120.77 | $121.40 | $58.09 | 39,778 |
2019-04-17 | $122.02 | $122.02 | $120.85 | $121.04 | $57.91 | 43,678 |
2019-04-16 | $122.28 | $122.28 | $121.29 | $121.58 | $58.17 | 49,632 |
2019-04-15 | $122.02 | $122.02 | $121.28 | $121.56 | $58.16 | 52,720 |
2019-04-12 | $121.90 | $121.90 | $121.38 | $121.84 | $58.30 | 77,104 |
2019-04-11 | $121.18 | $121.18 | $120.49 | $120.92 | $57.86 | 50,542 |
2019-04-10 | $120.30 | $120.83 | $120.30 | $120.79 | $57.79 | 54,228 |
2019-04-09 | $120.78 | $120.78 | $120.06 | $120.21 | $57.52 | 91,564 |
2019-04-08 | $120.83 | $120.98 | $120.42 | $120.97 | $57.88 | 56,374 |
2019-04-05 | $120.71 | $121.00 | $120.60 | $120.83 | $57.81 | 53,484 |
2019-04-04 | $120.32 | $120.40 | $119.91 | $120.33 | $57.57 | 72,822 |
2019-04-03 | $120.32 | $120.62 | $119.93 | $120.21 | $57.52 | 73,768 |
2019-04-02 | $119.92 | $119.92 | $119.36 | $119.74 | $57.29 | 53,612 |
2019-04-01 | $118.98 | $119.85 | $118.98 | $119.78 | $57.31 | 155,180 |
2019-03-29 | $118.36 | $118.36 | $117.87 | $118.25 | $56.58 | 51,524 |
2019-03-28 | $117.21 | $117.75 | $117.04 | $117.57 | $56.25 | 48,450 |
2019-03-27 | $117.79 | $117.88 | $116.36 | $116.90 | $55.93 | 93,116 |
2019-03-26 | $117.52 | $117.94 | $117.01 | $117.49 | $56.21 | 64,524 |
2019-03-25 | $116.78 | $116.96 | $116.12 | $116.65 | $55.81 | 79,546 |
2019-03-22 | $118.68 | $118.68 | $116.75 | $116.80 | $55.88 | 245,362 |
2019-03-21 | $117.13 | $119.23 | $117.13 | $119.02 | $56.95 | 48,884 |
2019-03-20 | $118.13 | $118.46 | $117.19 | $117.71 | $56.32 | 98,654 |
2019-03-19 | $119.00 | $119.10 | $118.08 | $118.44 | $56.47 | 58,716 |
2019-03-18 | $118.44 | $118.63 | $118.07 | $118.51 | $56.51 | 42,838 |
2019-03-15 | $117.77 | $118.47 | $117.69 | $118.12 | $56.32 | 45,910 |
2019-03-14 | $117.44 | $117.63 | $117.20 | $117.43 | $55.99 | 53,388 |
2019-03-13 | $116.90 | $117.71 | $116.90 | $117.27 | $55.92 | 77,824 |
2019-03-12 | $116.39 | $116.77 | $116.36 | $116.44 | $55.52 | 82,910 |
2019-03-11 | $114.81 | $116.12 | $114.81 | $116.08 | $55.35 | 84,754 |
2019-03-08 | $113.80 | $114.32 | $113.42 | $114.32 | $54.51 | 64,512 |
2019-03-07 | $115.18 | $115.18 | $114.15 | $114.41 | $54.55 | 73,182 |
2019-03-06 | $116.20 | $116.20 | $115.28 | $115.37 | $55.01 | 64,050 |
2019-03-05 | $116.47 | $116.47 | $115.96 | $116.18 | $55.40 | 56,704 |
2019-03-04 | $117.43 | $117.62 | $115.38 | $116.32 | $55.46 | 50,752 |
2019-03-01 | $117.07 | $117.11 | $116.30 | $116.88 | $55.73 | 38,648 |
2019-02-28 | $116.12 | $116.44 | $115.95 | $116.08 | $55.35 | 68,018 |
2019-02-27 | $116.06 | $116.54 | $115.71 | $116.43 | $55.52 | 77,736 |
2019-02-26 | $116.24 | $116.54 | $116.07 | $116.14 | $55.38 | 69,252 |
2019-02-25 | $116.75 | $116.88 | $116.22 | $116.24 | $55.43 | 87,514 |
2019-02-22 | $115.77 | $116.08 | $115.65 | $116.01 | $55.32 | 36,294 |
2019-02-21 | $115.40 | $115.60 | $114.90 | $115.32 | $54.99 | 52,362 |
2019-02-20 | $115.51 | $115.72 | $115.09 | $115.50 | $55.07 | 65,820 |
2019-02-19 | $114.94 | $115.61 | $114.90 | $115.32 | $54.99 | 51,812 |
2019-02-15 | $114.71 | $114.98 | $114.62 | $114.95 | $54.81 | 34,590 |
2019-02-14 | $113.81 | $114.34 | $113.48 | $113.94 | $54.33 | 150,854 |
2019-02-13 | $114.32 | $114.54 | $114.08 | $114.26 | $54.48 | 54,796 |
2019-02-12 | $113.06 | $113.93 | $113.02 | $113.88 | $54.30 | 46,126 |
2019-02-11 | $112.40 | $112.55 | $112.09 | $112.35 | $53.57 | 45,044 |
2019-02-08 | $111.36 | $111.94 | $111.08 | $111.94 | $53.38 | 83,380 |
2019-02-07 | $112.04 | $112.65 | $111.36 | $111.91 | $53.36 | 87,242 |
2019-02-06 | $113.06 | $113.13 | $112.75 | $112.94 | $53.85 | 59,700 |
2019-02-05 | $112.66 | $113.14 | $112.48 | $112.99 | $53.88 | 56,398 |
2019-02-04 | $111.37 | $112.40 | $111.29 | $112.40 | $53.59 | 127,916 |
2019-02-01 | $111.18 | $111.81 | $111.01 | $111.50 | $53.17 | 86,504 |
2019-01-31 | $110.14 | $111.45 | $110.03 | $111.30 | $53.07 | 71,684 |
2019-01-30 | $109.58 | $110.70 | $108.91 | $110.23 | $52.56 | 44,900 |
2019-01-29 | $108.86 | $109.24 | $108.50 | $108.60 | $51.78 | 186,420 |
2019-01-28 | $109.06 | $109.06 | $108.31 | $108.82 | $51.89 | 142,982 |
2019-01-25 | $109.44 | $109.90 | $109.27 | $109.77 | $52.34 | 44,584 |
2019-01-24 | $108.56 | $108.69 | $108.28 | $108.54 | $51.75 | 51,644 |
2019-01-23 | $108.61 | $109.22 | $107.41 | $108.56 | $51.76 | 118,486 |
2019-01-22 | $108.92 | $109.35 | $107.56 | $108.37 | $51.67 | 121,190 |
2019-01-18 | $108.93 | $110.05 | $108.76 | $109.85 | $52.38 | 91,772 |
2019-01-17 | $106.76 | $108.62 | $106.76 | $108.23 | $51.61 | 154,648 |
2019-01-16 | $107.57 | $107.76 | $107.33 | $107.40 | $51.21 | 47,456 |
2019-01-15 | $105.98 | $107.22 | $105.98 | $107.18 | $51.11 | 80,200 |
2019-01-14 | $105.99 | $106.36 | $105.90 | $106.08 | $50.58 | 127,632 |
2019-01-11 | $105.94 | $106.79 | $105.94 | $106.71 | $50.88 | 74,852 |
2019-01-10 | $105.83 | $106.75 | $105.52 | $106.64 | $50.85 | 141,270 |
2019-01-09 | $106.47 | $106.67 | $106.04 | $106.20 | $50.64 | 54,666 |
2019-01-08 | $105.43 | $105.97 | $104.55 | $105.83 | $50.46 | 121,520 |
2019-01-07 | $103.86 | $105.34 | $103.52 | $104.74 | $49.94 | 83,994 |
2019-01-04 | $101.79 | $103.89 | $101.68 | $103.62 | $49.41 | 140,194 |
2019-01-03 | $102.39 | $102.39 | $100.16 | $100.16 | $47.76 | 50,028 |
2019-01-02 | $101.84 | $103.16 | $101.67 | $102.84 | $49.04 | 110,898 |
2018-12-31 | $102.97 | $103.27 | $102.15 | $103.14 | $49.18 | 153,606 |
2018-12-28 | $103.16 | $103.74 | $101.69 | $102.26 | $48.76 | 308,458 |
2018-12-27 | $100.50 | $102.47 | $98.90 | $102.47 | $48.86 | 170,688 |
2018-12-26 | $97.50 | $101.64 | $96.78 | $101.64 | $48.46 | 292,828 |
2018-12-24 | $99.20 | $99.20 | $96.92 | $96.94 | $46.22 | 78,568 |
2018-12-21 | $101.65 | $103.21 | $99.07 | $99.90 | $47.63 | 620,226 |
2018-12-20 | $103.00 | $103.13 | $100.74 | $101.48 | $48.39 | 229,090 |
2018-12-19 | $105.29 | $106.36 | $102.54 | $103.43 | $49.32 | 120,662 |
2018-12-18 | $105.67 | $106.13 | $104.13 | $104.85 | $49.99 | 211,046 |
2018-12-17 | $107.16 | $107.30 | $104.19 | $104.65 | $49.90 | 196,310 |
2018-12-14 | $108.61 | $109.26 | $107.61 | $107.87 | $51.19 | 47,428 |
2018-12-13 | $110.78 | $110.78 | $109.22 | $109.69 | $52.05 | 91,284 |
2018-12-12 | $110.43 | $111.24 | $109.63 | $109.63 | $52.02 | 97,116 |
2018-12-11 | $110.70 | $110.78 | $108.52 | $109.20 | $51.82 | 75,086 |
2018-12-10 | $109.20 | $109.47 | $107.26 | $109.26 | $51.85 | 100,732 |
2018-12-07 | $111.13 | $111.95 | $108.69 | $109.13 | $51.79 | 164,230 |
2018-12-06 | $110.59 | $111.72 | $108.98 | $111.72 | $53.01 | 89,202 |
2018-12-04 | $115.44 | $115.44 | $111.86 | $111.86 | $53.08 | 67,100 |
2018-12-03 | $115.62 | $115.99 | $114.78 | $115.61 | $54.86 | 71,158 |
2018-11-30 | $113.33 | $114.19 | $112.90 | $114.11 | $54.15 | 51,414 |
2018-11-29 | $113.32 | $113.78 | $112.83 | $113.16 | $53.70 | 35,752 |
2018-11-28 | $112.00 | $113.52 | $111.19 | $113.52 | $53.87 | 39,040 |
2018-11-27 | $110.86 | $111.47 | $110.64 | $111.47 | $52.90 | 26,678 |
2018-11-26 | $111.08 | $111.31 | $110.30 | $111.31 | $52.82 | 177,984 |
2018-11-23 | $109.23 | $110.16 | $109.23 | $109.75 | $52.08 | 13,022 |
2018-11-21 | $110.83 | $110.83 | $109.72 | $109.73 | $52.07 | 40,930 |
2018-11-20 | $109.83 | $110.39 | $109.00 | $109.51 | $51.97 | 69,246 |
2018-11-19 | $112.96 | $112.96 | $110.95 | $110.96 | $52.65 | 29,278 |
2018-11-16 | $112.27 | $113.32 | $112.08 | $113.17 | $53.70 | 189,022 |
2018-11-15 | $110.70 | $112.96 | $110.38 | $112.60 | $53.43 | 79,332 |
2018-11-14 | $113.04 | $113.42 | $111.17 | $111.21 | $52.77 | 33,548 |
2018-11-13 | $112.73 | $113.45 | $111.68 | $112.05 | $53.17 | 45,646 |
2018-11-12 | $113.82 | $113.82 | $111.90 | $111.90 | $53.10 | 39,086 |
2018-11-09 | $115.34 | $115.34 | $113.18 | $114.09 | $54.14 | 156,734 |
2018-11-08 | $115.20 | $115.40 | $114.76 | $115.01 | $54.58 | 49,532 |
2018-11-07 | $114.14 | $115.27 | $113.46 | $115.25 | $54.69 | 43,634 |
2018-11-06 | $112.59 | $112.73 | $112.17 | $112.58 | $53.42 | 469,396 |
2018-11-05 | $111.41 | $112.36 | $111.30 | $112.15 | $53.22 | 225,068 |
2018-11-02 | $113.07 | $113.07 | $110.66 | $111.43 | $52.88 | 54,472 |
2018-11-01 | $110.99 | $112.33 | $110.92 | $112.17 | $53.23 | 41,532 |
2018-10-31 | $111.47 | $111.98 | $110.89 | $110.89 | $52.62 | 13,658 |
2018-10-30 | $108.49 | $109.95 | $107.76 | $109.95 | $52.17 | 58,928 |
2018-10-29 | $109.74 | $110.64 | $107.70 | $107.71 | $51.11 | 43,234 |
2018-10-26 | $108.66 | $110.07 | $107.75 | $108.87 | $51.66 | 33,734 |
2018-10-25 | $108.54 | $110.93 | $108.54 | $109.95 | $52.17 | 39,438 |
2018-10-24 | $110.86 | $111.13 | $107.78 | $108.14 | $51.32 | 41,614 |
2018-10-23 | $110.00 | $111.63 | $108.90 | $111.08 | $52.71 | 62,816 |
2018-10-22 | $113.15 | $113.15 | $111.32 | $111.84 | $53.07 | 17,014 |
2018-10-19 | $112.81 | $113.10 | $111.84 | $112.31 | $53.29 | 24,516 |
2018-10-18 | $113.41 | $113.56 | $111.75 | $112.17 | $53.23 | 42,546 |
2018-10-17 | $114.47 | $115.22 | $113.12 | $114.00 | $54.10 | 161,044 |
2018-10-16 | $113.43 | $114.53 | $112.73 | $114.44 | $54.31 | 63,578 |
2018-10-15 | $112.71 | $113.13 | $112.29 | $112.68 | $53.47 | 56,942 |
2018-10-12 | $113.34 | $114.04 | $111.32 | $112.75 | $53.50 | 73,600 |
2018-10-11 | $113.31 | $114.10 | $110.75 | $111.50 | $52.91 | 186,966 |
2018-10-10 | $117.01 | $117.48 | $113.65 | $113.65 | $53.93 | 71,654 |
2018-10-09 | $117.95 | $118.01 | $117.56 | $117.57 | $55.79 | 14,098 |
2018-10-08 | $118.05 | $118.40 | $117.38 | $118.29 | $56.13 | 11,784 |
2018-10-05 | $119.22 | $119.24 | $117.68 | $118.45 | $56.21 | 25,886 |
2018-10-04 | $119.61 | $119.61 | $118.30 | $118.80 | $56.37 | 26,522 |
2018-10-03 | $120.25 | $120.53 | $119.85 | $120.24 | $57.06 | 24,322 |
2018-10-02 | $120.10 | $120.38 | $119.75 | $119.81 | $56.85 | 20,362 |
2018-10-01 | $120.24 | $120.54 | $119.79 | $120.24 | $57.06 | 15,462 |
2018-09-28 | $119.43 | $119.80 | $119.24 | $119.36 | $56.64 | 29,298 |
2018-09-27 | $119.56 | $120.24 | $119.38 | $119.38 | $56.65 | 30,912 |
2018-09-26 | $120.09 | $120.37 | $119.24 | $119.24 | $56.58 | 28,876 |
2018-09-25 | $120.50 | $120.54 | $120.01 | $120.17 | $56.80 | 17,550 |
2018-09-24 | $120.94 | $120.94 | $120.02 | $120.46 | $56.94 | 31,414 |
2018-09-21 | $121.29 | $121.33 | $120.93 | $120.97 | $57.18 | 19,612 |
2018-09-20 | $120.01 | $121.05 | $120.01 | $120.83 | $57.11 | 34,776 |
2018-09-19 | $119.17 | $119.78 | $119.17 | $119.50 | $56.49 | 24,184 |
2018-09-18 | $119.21 | $119.71 | $118.90 | $119.21 | $56.35 | 74,914 |
2018-09-17 | $119.46 | $119.70 | $118.95 | $119.05 | $56.27 | 36,778 |
2018-09-14 | $119.33 | $119.78 | $119.33 | $119.78 | $56.62 | 17,096 |
2018-09-13 | $119.14 | $119.55 | $119.03 | $119.39 | $56.43 | 22,908 |
2018-09-12 | $118.64 | $118.78 | $118.40 | $118.68 | $56.10 | 17,634 |
2018-09-11 | $118.27 | $118.78 | $117.85 | $118.45 | $55.99 | 19,964 |
2018-09-10 | $118.26 | $118.67 | $118.26 | $118.32 | $55.93 | 17,486 |
2018-09-07 | $117.61 | $118.24 | $117.45 | $117.87 | $55.72 | 20,544 |
2018-09-06 | $118.46 | $118.59 | $117.90 | $118.36 | $55.95 | 36,034 |
2018-09-05 | $118.22 | $118.69 | $118.11 | $118.44 | $55.98 | 34,846 |
2018-09-04 | $118.70 | $118.76 | $118.18 | $118.44 | $55.98 | 80,066 |
2018-08-31 | $118.79 | $119.31 | $118.59 | $119.02 | $56.26 | 47,374 |
2018-08-30 | $119.18 | $119.49 | $118.59 | $118.61 | $56.06 | 58,694 |
2018-08-29 | $119.03 | $119.70 | $119.03 | $119.68 | $56.57 | 37,104 |
2018-08-28 | $119.65 | $119.65 | $118.96 | $118.99 | $56.24 | 21,130 |
2018-08-27 | $118.92 | $119.17 | $118.67 | $119.09 | $56.29 | 25,654 |
2018-08-24 | $117.82 | $118.43 | $117.60 | $118.42 | $55.98 | 74,324 |
2018-08-23 | $117.31 | $118.00 | $117.25 | $117.48 | $55.53 | 78,582 |
2018-08-22 | $117.57 | $117.98 | $117.57 | $117.61 | $55.59 | 21,752 |
2018-08-21 | $118.29 | $118.29 | $117.80 | $117.80 | $55.68 | 19,888 |
2018-08-20 | $117.56 | $118.03 | $117.48 | $117.86 | $55.71 | 19,024 |
2018-08-17 | $117.06 | $117.72 | $116.65 | $117.51 | $55.54 | 30,596 |
2018-08-16 | $116.61 | $117.20 | $116.61 | $116.74 | $55.18 | 23,180 |
2018-08-15 | $116.14 | $116.14 | $115.31 | $115.81 | $54.74 | 21,818 |
2018-08-14 | $116.44 | $116.96 | $116.44 | $116.78 | $55.20 | 19,038 |
2018-08-13 | $116.99 | $117.05 | $116.14 | $116.28 | $54.96 | 28,698 |
2018-08-10 | $117.11 | $117.19 | $116.38 | $116.79 | $55.20 | 23,450 |
2018-08-09 | $118.20 | $118.20 | $117.62 | $117.62 | $55.60 | 18,490 |
2018-08-08 | $118.25 | $118.25 | $117.81 | $117.98 | $55.77 | 22,328 |
2018-08-07 | $117.97 | $118.47 | $117.95 | $118.30 | $55.92 | 22,162 |
2018-08-06 | $117.68 | $118.16 | $117.48 | $117.78 | $55.67 | 40,368 |
2018-08-03 | $116.96 | $117.69 | $116.96 | $117.59 | $55.58 | 34,054 |
2018-08-02 | $115.36 | $117.02 | $115.36 | $116.99 | $55.30 | 29,388 |
2018-08-01 | $116.76 | $116.76 | $115.90 | $116.09 | $54.87 | 46,866 |
2018-07-31 | $115.64 | $116.47 | $115.54 | $116.44 | $55.04 | 29,716 |
2018-07-30 | $116.13 | $116.13 | $115.27 | $115.45 | $54.57 | 33,278 |
2018-07-27 | $117.56 | $117.56 | $115.76 | $116.11 | $54.88 | 33,982 |
2018-07-26 | $116.98 | $117.63 | $116.98 | $117.20 | $55.40 | 23,392 |
2018-07-25 | $115.92 | $117.12 | $115.69 | $117.09 | $55.35 | 34,920 |
2018-07-24 | $115.82 | $116.27 | $115.42 | $115.63 | $54.66 | 23,178 |
2018-07-23 | $115.02 | $115.52 | $115.02 | $115.45 | $54.57 | 24,088 |
2018-07-20 | $115.55 | $115.79 | $115.35 | $115.47 | $54.58 | 16,748 |
2018-07-19 | $115.51 | $115.99 | $115.46 | $115.83 | $54.75 | 77,012 |
2018-07-18 | $115.66 | $115.94 | $115.60 | $115.88 | $54.77 | 29,008 |
2018-07-17 | $115.25 | $116.00 | $114.88 | $116.00 | $54.83 | 24,978 |
2018-07-16 | $115.78 | $115.78 | $115.15 | $115.23 | $54.47 | 19,068 |
2018-07-13 | $115.60 | $115.93 | $115.40 | $115.70 | $54.69 | 15,600 |
2018-07-12 | $114.80 | $115.47 | $114.80 | $115.37 | $54.53 | 22,010 |
2018-07-11 | $114.76 | $114.90 | $114.39 | $114.39 | $54.07 | 22,308 |
2018-07-10 | $115.10 | $115.46 | $115.10 | $115.37 | $54.53 | 26,780 |
2018-07-09 | $114.54 | $114.90 | $114.43 | $114.90 | $54.31 | 38,348 |
2018-07-06 | $113.58 | $114.26 | $113.24 | $114.26 | $54.01 | 15,682 |
2018-07-05 | $112.86 | $113.27 | $112.41 | $113.23 | $53.52 | 74,872 |
2018-07-03 | $113.47 | $113.47 | $112.25 | $112.27 | $53.07 | 17,132 |
2018-07-02 | $112.29 | $112.78 | $111.84 | $112.78 | $53.31 | 32,398 |
2018-06-29 | $112.85 | $113.62 | $112.81 | $112.81 | $53.32 | 24,228 |
2018-06-28 | $111.70 | $112.48 | $111.33 | $112.21 | $53.04 | 32,028 |
2018-06-27 | $112.62 | $113.44 | $111.74 | $111.78 | $52.84 | 63,950 |
2018-06-26 | $112.85 | $113.00 | $112.32 | $112.44 | $53.15 | 46,390 |
2018-06-25 | $114.12 | $114.12 | $112.20 | $112.93 | $53.14 | 82,830 |
2018-06-22 | $114.32 | $114.37 | $113.98 | $114.04 | $53.66 | 57,380 |
2018-06-21 | $114.89 | $115.15 | $113.82 | $114.02 | $53.65 | 22,642 |
2018-06-20 | $115.38 | $115.38 | $114.76 | $114.81 | $54.03 | 21,816 |
2018-06-19 | $114.30 | $114.86 | $114.18 | $114.70 | $53.97 | 22,986 |
2018-06-18 | $114.91 | $115.55 | $114.72 | $115.53 | $54.36 | 27,254 |
2018-06-15 | $115.01 | $115.70 | $114.87 | $115.59 | $54.39 | 29,984 |
2018-06-14 | $115.58 | $115.85 | $115.44 | $115.63 | $54.41 | 25,390 |
2018-06-13 | $115.92 | $116.01 | $115.51 | $115.56 | $54.38 | 28,714 |
2018-06-12 | $115.69 | $116.02 | $115.69 | $115.85 | $54.52 | 17,912 |
2018-06-11 | $115.40 | $115.98 | $115.40 | $115.71 | $54.45 | 35,172 |
2018-06-08 | $114.72 | $115.25 | $114.72 | $115.25 | $54.23 | 16,722 |
2018-06-07 | $115.13 | $115.63 | $114.58 | $114.85 | $54.04 | 37,620 |
2018-06-06 | $114.42 | $115.00 | $114.09 | $115.00 | $54.12 | 81,258 |
2018-06-05 | $113.96 | $114.11 | $113.69 | $113.99 | $53.64 | 26,260 |
2018-06-04 | $114.18 | $114.18 | $113.72 | $113.84 | $53.57 | 51,516 |
2018-06-01 | $112.58 | $113.46 | $112.58 | $113.46 | $53.39 | 28,710 |
2018-05-31 | $112.79 | $112.79 | $111.79 | $112.12 | $52.76 | 21,716 |
2018-05-30 | $111.96 | $113.21 | $111.96 | $113.00 | $53.17 | 65,574 |
2018-05-29 | $112.36 | $112.43 | $111.02 | $111.60 | $52.52 | 31,788 |
2018-05-25 | $112.65 | $113.00 | $112.49 | $112.88 | $53.12 | 139,102 |
2018-05-24 | $112.83 | $113.25 | $112.37 | $113.03 | $53.19 | 26,620 |
2018-05-23 | $112.48 | $113.37 | $112.42 | $113.37 | $53.35 | 34,990 |
2018-05-22 | $113.66 | $113.66 | $112.66 | $112.66 | $53.01 | 25,966 |
2018-05-21 | $113.37 | $113.58 | $113.02 | $113.14 | $53.24 | 26,100 |
2018-05-18 | $112.67 | $112.67 | $112.27 | $112.49 | $52.93 | 19,880 |
2018-05-17 | $112.58 | $113.17 | $112.58 | $112.71 | $53.04 | 13,870 |
2018-05-16 | $112.44 | $113.01 | $112.44 | $112.67 | $53.02 | 31,360 |
2018-05-15 | $113.28 | $113.28 | $112.10 | $112.46 | $52.92 | 46,460 |
2018-05-14 | $113.73 | $114.01 | $113.34 | $113.45 | $53.39 | 42,248 |
2018-05-11 | $113.82 | $113.82 | $113.19 | $113.45 | $53.39 | 22,656 |
2018-05-10 | $112.95 | $113.62 | $112.64 | $113.44 | $53.38 | 23,882 |
2018-05-09 | $112.05 | $112.74 | $111.52 | $112.39 | $52.89 | 40,842 |
2018-05-08 | $111.44 | $111.78 | $110.97 | $111.45 | $52.44 | 26,472 |
2018-05-07 | $111.59 | $112.12 | $111.53 | $111.76 | $52.59 | 29,438 |
2018-05-04 | $109.66 | $111.70 | $109.50 | $111.37 | $52.41 | 26,746 |
2018-05-03 | $109.87 | $110.17 | $108.37 | $109.77 | $51.65 | 46,998 |
2018-05-02 | $111.40 | $111.40 | $110.23 | $110.23 | $51.87 | 19,966 |
2018-05-01 | $110.67 | $110.89 | $109.98 | $110.79 | $52.13 | 20,914 |
2018-04-30 | $112.22 | $112.45 | $110.99 | $111.23 | $52.34 | 20,886 |
2018-04-27 | $111.82 | $112.16 | $111.37 | $111.85 | $52.63 | 18,828 |
2018-04-26 | $111.27 | $111.94 | $110.71 | $111.53 | $52.48 | 23,456 |
2018-04-25 | $110.47 | $110.79 | $109.81 | $110.55 | $52.02 | 14,958 |
2018-04-24 | $112.48 | $112.48 | $110.07 | $110.50 | $52.00 | 77,390 |
2018-04-23 | $112.21 | $112.69 | $111.77 | $112.07 | $52.74 | 20,050 |
2018-04-20 | $112.60 | $112.71 | $111.46 | $111.74 | $52.58 | 16,230 |
2018-04-19 | $113.68 | $113.68 | $112.60 | $112.97 | $53.16 | 19,708 |
2018-04-18 | $113.86 | $114.22 | $113.65 | $113.77 | $53.54 | 25,350 |
2018-04-17 | $113.03 | $113.91 | $113.03 | $113.61 | $53.46 | 31,258 |
2018-04-16 | $112.07 | $112.81 | $111.75 | $112.53 | $52.95 | 40,330 |
2018-04-13 | $112.31 | $112.31 | $110.98 | $111.34 | $52.39 | 31,666 |
2018-04-12 | $111.42 | $111.98 | $111.30 | $111.98 | $52.69 | 21,800 |
2018-04-11 | $110.46 | $111.26 | $110.46 | $110.80 | $52.14 | 17,434 |
2018-04-10 | $110.65 | $111.54 | $110.65 | $111.26 | $52.36 | 21,370 |
2018-04-09 | $109.82 | $110.95 | $109.54 | $109.54 | $51.55 | 42,442 |
2018-04-06 | $110.80 | $111.00 | $108.48 | $108.89 | $51.24 | 22,942 |
2018-04-05 | $111.41 | $111.79 | $111.01 | $111.37 | $52.41 | 13,456 |
2018-04-04 | $108.23 | $110.71 | $107.30 | $110.71 | $52.10 | 32,772 |
2018-04-03 | $108.40 | $109.36 | $107.91 | $109.31 | $51.44 | 48,540 |
2018-04-02 | $111.07 | $111.07 | $106.76 | $107.35 | $50.52 | 29,838 |
2018-03-29 | $109.56 | $111.25 | $109.14 | $110.86 | $52.17 | 65,890 |
2018-03-28 | $109.18 | $109.86 | $108.75 | $108.96 | $51.27 | 28,590 |
2018-03-27 | $111.46 | $111.54 | $108.91 | $109.26 | $51.41 | 32,818 |
2018-03-26 | $109.15 | $111.11 | $109.15 | $111.11 | $52.28 | 36,982 |
2018-03-23 | $110.29 | $110.29 | $108.00 | $108.00 | $50.82 | 43,880 |
2018-03-22 | $112.77 | $112.77 | $110.13 | $110.23 | $51.87 | 36,878 |
2018-03-21 | $114.11 | $114.35 | $113.37 | $113.49 | $53.26 | 29,066 |
2018-03-20 | $113.68 | $114.03 | $113.62 | $113.82 | $53.41 | 23,558 |
2018-03-19 | $114.53 | $114.99 | $113.07 | $113.63 | $53.32 | 32,292 |
2018-03-16 | $115.10 | $115.30 | $114.96 | $115.12 | $54.02 | 12,832 |
2018-03-15 | $115.37 | $115.44 | $114.57 | $114.93 | $53.93 | 29,696 |
2018-03-14 | $115.89 | $116.07 | $114.79 | $114.99 | $53.96 | 20,478 |
2018-03-13 | $116.53 | $117.03 | $115.43 | $115.56 | $54.23 | 25,034 |
2018-03-12 | $116.53 | $116.87 | $116.21 | $116.26 | $54.56 | 17,044 |
2018-03-09 | $114.91 | $116.37 | $114.91 | $116.31 | $54.58 | 31,592 |
2018-03-08 | $114.18 | $114.66 | $114.04 | $114.28 | $53.63 | 38,288 |
2018-03-07 | $112.76 | $114.16 | $112.76 | $114.01 | $53.50 | 34,728 |
2018-03-06 | $113.73 | $113.90 | $113.24 | $113.71 | $53.36 | 21,902 |
2018-03-05 | $112.07 | $113.72 | $111.85 | $113.72 | $53.37 | 18,462 |
2018-03-02 | $110.97 | $112.26 | $110.54 | $112.25 | $52.68 | 67,416 |
2018-03-01 | $113.59 | $113.59 | $111.06 | $111.70 | $52.42 | 97,008 |
2018-02-28 | $114.92 | $115.13 | $113.37 | $113.37 | $53.20 | 37,286 |
2018-02-27 | $115.46 | $116.08 | $114.48 | $114.48 | $53.72 | 38,386 |
2018-02-26 | $114.92 | $115.79 | $114.68 | $115.75 | $54.32 | 24,174 |
2018-02-23 | $113.26 | $114.35 | $113.16 | $114.35 | $53.66 | 43,186 |
2018-02-22 | $112.62 | $113.63 | $112.62 | $112.70 | $52.89 | 30,298 |
2018-02-21 | $113.33 | $114.10 | $112.45 | $112.45 | $52.77 | 21,690 |
2018-02-20 | $113.15 | $114.00 | $112.91 | $113.26 | $53.15 | 33,350 |
2018-02-16 | $112.46 | $114.39 | $112.46 | $113.75 | $53.38 | 15,996 |
2018-02-15 | $112.71 | $113.31 | $112.27 | $113.30 | $53.17 | 24,724 |
2018-02-14 | $109.66 | $112.15 | $109.66 | $112.14 | $52.63 | 44,482 |
2018-02-13 | $109.75 | $110.71 | $109.50 | $110.60 | $51.90 | 25,398 |
2018-02-12 | $109.74 | $110.97 | $109.20 | $110.44 | $51.83 | 84,218 |
2018-02-09 | $108.57 | $109.34 | $105.60 | $109.04 | $51.17 | 46,042 |
2018-02-08 | $111.25 | $111.72 | $107.70 | $107.70 | $50.54 | 46,064 |
2018-02-07 | $112.17 | $113.18 | $111.41 | $111.42 | $52.29 | 174,570 |
2018-02-06 | $108.05 | $111.90 | $107.40 | $111.37 | $52.26 | 80,854 |
2018-02-05 | $113.68 | $114.91 | $110.33 | $110.36 | $51.79 | 67,518 |
2018-02-02 | $116.15 | $116.28 | $114.45 | $114.53 | $53.75 | 108,036 |
2018-02-01 | $116.81 | $117.61 | $116.75 | $117.04 | $54.92 | 27,700 |
2018-01-31 | $117.80 | $117.82 | $116.68 | $117.25 | $55.02 | 40,700 |
2018-01-30 | $117.63 | $117.84 | $117.15 | $117.33 | $55.06 | 25,970 |
2018-01-29 | $118.82 | $119.04 | $118.35 | $118.50 | $55.61 | 24,712 |
2018-01-26 | $118.48 | $119.20 | $118.35 | $119.17 | $55.92 | 35,252 |
2018-01-25 | $118.52 | $118.53 | $117.70 | $117.96 | $55.36 | 40,200 |
2018-01-24 | $118.92 | $118.92 | $117.53 | $117.85 | $55.30 | 71,832 |
2018-01-23 | $117.81 | $118.14 | $117.77 | $118.05 | $55.40 | 24,826 |
2018-01-22 | $116.67 | $117.89 | $116.66 | $117.89 | $55.32 | 32,566 |
2018-01-19 | $116.15 | $116.91 | $116.15 | $116.88 | $54.85 | 28,546 |
2018-01-18 | $116.40 | $116.46 | $116.01 | $116.06 | $54.46 | 51,678 |
2018-01-17 | $116.05 | $116.71 | $115.67 | $116.42 | $54.63 | 23,634 |
2018-01-16 | $116.27 | $116.50 | $115.01 | $115.20 | $54.06 | 77,076 |
2018-01-12 | $114.62 | $115.55 | $114.62 | $115.55 | $54.23 | 32,592 |
2018-01-11 | $114.07 | $114.53 | $113.88 | $114.53 | $53.75 | 12,166 |
2018-01-10 | $113.69 | $113.96 | $113.55 | $113.79 | $53.40 | 24,612 |
2018-01-09 | $114.53 | $114.58 | $114.08 | $114.28 | $53.63 | 24,276 |
2018-01-08 | $113.44 | $114.10 | $113.37 | $114.10 | $53.54 | 39,312 |
2018-01-05 | $113.13 | $113.56 | $113.02 | $113.54 | $53.28 | 33,472 |
2018-01-04 | $112.59 | $112.88 | $112.57 | $112.76 | $52.92 | 54,420 |
2018-01-03 | $111.96 | $112.25 | $111.81 | $112.19 | $52.65 | 17,354 |
2018-01-02 | $112.03 | $112.03 | $111.24 | $111.51 | $52.33 | 54,342 |
2017-12-29 | $111.78 | $111.78 | $111.07 | $111.07 | $52.12 | 102,232 |
2017-12-28 | $111.31 | $111.50 | $111.26 | $111.46 | $52.31 | 28,180 |
2017-12-27 | $111.24 | $111.47 | $111.16 | $111.30 | $52.23 | 17,732 |
2017-12-26 | $111.29 | $111.29 | $111.09 | $111.11 | $52.14 | 36,366 |
2017-12-22 | $111.41 | $111.41 | $111.06 | $111.27 | $52.22 | 15,924 |
2017-12-21 | $111.34 | $111.77 | $111.28 | $111.33 | $52.24 | 26,404 |
2017-12-20 | $112.00 | $112.01 | $111.06 | $111.27 | $52.22 | 69,914 |
2017-12-19 | $111.57 | $112.07 | $111.23 | $111.24 | $52.20 | 28,818 |
2017-12-18 | $111.75 | $112.25 | $111.75 | $111.97 | $52.33 | 50,814 |
2017-12-15 | $110.53 | $111.59 | $110.53 | $111.40 | $52.07 | 46,956 |
2017-12-14 | $111.25 | $111.25 | $110.26 | $110.26 | $51.53 | 34,450 |
2017-12-13 | $110.60 | $111.06 | $110.30 | $110.67 | $51.72 | 20,740 |
2017-12-12 | $110.97 | $110.97 | $110.58 | $110.67 | $51.72 | 22,464 |
2017-12-11 | $110.45 | $110.68 | $110.32 | $110.65 | $51.72 | 15,592 |
2017-12-08 | $109.95 | $110.27 | $109.95 | $110.18 | $51.50 | 107,064 |
2017-12-07 | $109.59 | $109.89 | $109.59 | $109.69 | $51.27 | 38,614 |
2017-12-06 | $109.34 | $109.75 | $109.34 | $109.49 | $51.17 | 57,996 |
2017-12-05 | $109.93 | $110.28 | $109.64 | $109.64 | $51.24 | 25,396 |
2017-12-04 | $110.98 | $110.98 | $110.07 | $110.09 | $51.45 | 68,530 |
2017-12-01 | $110.12 | $110.29 | $108.65 | $110.01 | $51.42 | 41,768 |
2017-11-30 | $109.57 | $110.53 | $109.57 | $110.20 | $51.50 | 35,296 |
2017-11-29 | $109.69 | $109.69 | $109.27 | $109.39 | $51.13 | 34,376 |
2017-11-28 | $108.61 | $109.53 | $108.61 | $109.44 | $51.15 | 669,964 |
2017-11-27 | $108.08 | $108.65 | $108.08 | $108.64 | $50.78 | 26,652 |
2017-11-24 | $108.82 | $108.82 | $108.16 | $108.45 | $50.69 | 20,122 |
2017-11-22 | $108.62 | $108.62 | $108.28 | $108.36 | $50.64 | 8,050 |
2017-11-21 | $108.54 | $108.54 | $108.10 | $108.44 | $50.68 | 39,858 |
2017-11-20 | $107.96 | $108.32 | $107.84 | $107.97 | $50.46 | 21,358 |
2017-11-17 | $108.26 | $108.26 | $107.85 | $107.96 | $50.46 | 41,072 |
2017-11-16 | $107.43 | $108.39 | $107.43 | $108.18 | $50.56 | 45,810 |
2017-11-15 | $107.37 | $107.37 | $106.88 | $107.13 | $50.07 | 30,912 |
2017-11-14 | $107.46 | $107.78 | $107.13 | $107.78 | $50.37 | 22,426 |
2017-11-13 | $107.29 | $107.69 | $107.21 | $107.64 | $50.31 | 27,496 |
2017-11-10 | $107.11 | $107.56 | $107.11 | $107.42 | $50.21 | 79,694 |
2017-11-09 | $107.89 | $107.89 | $106.85 | $107.41 | $50.20 | 25,184 |
2017-11-08 | $107.55 | $108.08 | $107.55 | $108.04 | $50.50 | 57,582 |
2017-11-07 | $108.12 | $108.21 | $107.69 | $107.71 | $50.34 | 26,236 |
2017-11-06 | $107.81 | $107.99 | $107.77 | $107.93 | $50.44 | 34,102 |
2017-11-03 | $108.08 | $108.19 | $107.89 | $108.09 | $50.52 | 13,976 |
2017-11-02 | $107.48 | $107.87 | $107.34 | $107.84 | $50.40 | 24,338 |
2017-11-01 | $108.01 | $108.37 | $107.69 | $107.77 | $50.37 | 21,382 |
2017-10-31 | $107.92 | $107.92 | $107.70 | $107.77 | $50.37 | 16,002 |
2017-10-30 | $107.62 | $107.83 | $107.25 | $107.45 | $50.22 | 20,168 |
2017-10-27 | $107.62 | $108.12 | $107.54 | $107.80 | $50.38 | 61,922 |
2017-10-26 | $107.72 | $107.78 | $107.40 | $107.40 | $50.20 | 16,384 |
2017-10-25 | $107.36 | $107.52 | $106.66 | $107.15 | $50.08 | 21,020 |
2017-10-24 | $107.82 | $107.82 | $107.39 | $107.56 | $50.27 | 24,874 |
2017-10-23 | $107.35 | $107.55 | $107.06 | $107.07 | $50.04 | 12,202 |
2017-10-20 | $107.04 | $107.43 | $107.04 | $107.32 | $50.16 | 28,560 |
2017-10-19 | $106.17 | $106.74 | $106.17 | $106.74 | $49.89 | 11,460 |
2017-10-18 | $106.87 | $106.88 | $106.70 | $106.82 | $49.93 | 13,376 |
2017-10-17 | $106.80 | $106.80 | $106.29 | $106.46 | $49.76 | 17,942 |
2017-10-16 | $106.81 | $106.81 | $106.55 | $106.68 | $49.86 | 21,616 |
2017-10-13 | $106.34 | $106.72 | $106.34 | $106.56 | $49.80 | 19,304 |
2017-10-12 | $105.99 | $106.38 | $105.99 | $106.22 | $49.64 | 26,928 |
2017-10-11 | $106.11 | $106.11 | $105.78 | $105.98 | $49.53 | 16,460 |
2017-10-10 | $105.83 | $105.99 | $105.72 | $105.85 | $49.47 | 23,734 |
2017-10-09 | $105.89 | $106.00 | $105.56 | $105.62 | $49.36 | 17,220 |
2017-10-06 | $105.86 | $105.87 | $105.67 | $105.81 | $49.45 | 24,304 |
2017-10-05 | $105.77 | $105.97 | $105.59 | $105.88 | $49.49 | 34,574 |
2017-10-04 | $104.89 | $105.46 | $104.89 | $105.33 | $49.23 | 23,680 |
2017-10-03 | $105.31 | $105.31 | $104.95 | $105.05 | $49.10 | 44,582 |
2017-10-02 | $104.89 | $105.07 | $104.70 | $105.07 | $49.11 | 31,876 |
2017-09-29 | $104.47 | $104.53 | $104.26 | $104.50 | $48.84 | 38,848 |
2017-09-28 | $104.19 | $104.35 | $103.98 | $104.34 | $48.77 | 17,472 |
2017-09-27 | $104.48 | $104.48 | $103.67 | $104.28 | $48.74 | 22,930 |
2017-09-26 | $104.37 | $104.37 | $104.00 | $104.04 | $48.63 | 17,880 |
2017-09-25 | $104.25 | $104.58 | $104.10 | $104.36 | $48.56 | 23,796 |
2017-09-22 | $104.22 | $104.56 | $104.22 | $104.45 | $48.60 | 10,660 |
2017-09-21 | $104.85 | $104.85 | $104.54 | $104.54 | $48.64 | 15,158 |
2017-09-20 | $105.45 | $105.45 | $104.52 | $104.94 | $48.83 | 20,640 |
2017-09-19 | $105.41 | $105.41 | $105.06 | $105.10 | $48.90 | 21,266 |
2017-09-18 | $105.28 | $105.60 | $105.23 | $105.38 | $49.03 | 25,656 |
2017-09-15 | $104.99 | $105.38 | $104.97 | $105.38 | $49.03 | 49,596 |
2017-08-24 | $102.94 | $103.21 | $102.63 | $102.63 | $47.75 | 32,000 |
MSCI USA ESG Select ETF (SUSA) News Headlines
Recent MSCI USA ESG Select ETF (SUSA) News
Similar Companies to MSCI USA ESG Select ETF (SUSA) 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 | -- | -- | -- |