ProShares UltraPro QQQ (TQQQ) Exchange: NASDAQ
Data as of Oct. 9, 2025
$108.45 ($-0.43) -0.39%
ProShares UltraPro QQQ - Daily Information
Click for more stock information on ProShares UltraPro QQQ.Daily Information | Data |
---|---|
Date | Oct. 9, 2025 |
Open | $108.88 |
Previous Close | $108.45 |
High | $108.96 |
Low | $106.76 |
Adjusted Open | $108.88 |
Previous Adjusted Close | $108.45 |
Adjusted High | $108.96 |
Adjusted Low | $106.76 |
About ProShares UltraPro QQQ (TQQQ)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro QQQ (TQQQ)
Historical Stock Data for ProShares UltraPro QQQ (TQQQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-10-09 | $108.88 | $108.96 | $106.76 | $108.45 | $108.45 | 43,978,050 |
2025-10-08 | $105.72 | $109.05 | $105.66 | $108.88 | $108.88 | 43,465,528 |
2025-10-07 | $107.70 | $108.06 | $104.52 | $105.31 | $105.31 | 50,092,909 |
2025-10-06 | $107.40 | $107.88 | $106.13 | $107.04 | $107.04 | 41,238,363 |
2025-10-03 | $106.44 | $106.87 | $103.76 | $104.70 | $104.70 | 51,548,185 |
2025-10-02 | $106.81 | $106.84 | $104.66 | $106.14 | $106.14 | 44,579,349 |
2025-10-01 | $101.73 | $105.14 | $101.30 | $104.86 | $104.86 | 46,604,710 |
2025-09-30 | $102.41 | $103.57 | $101.22 | $103.40 | $103.40 | 46,161,927 |
2025-09-29 | $102.79 | $104.28 | $101.94 | $102.60 | $102.60 | 46,196,553 |
2025-09-26 | $100.40 | $101.38 | $98.74 | $101.25 | $101.25 | 62,048,678 |
2025-09-25 | $99.40 | $100.87 | $97.50 | $100.05 | $100.05 | 61,410,295 |
2025-09-24 | $103.21 | $103.36 | $99.99 | $101.41 | $101.41 | 50,527,807 |
2025-09-23 | $104.79 | $104.90 | $101.98 | $102.61 | $102.51 | 49,965,276 |
2025-09-22 | $102.42 | $105.08 | $102.42 | $104.72 | $104.62 | 40,527,290 |
2025-09-19 | $101.88 | $103.29 | $101.15 | $102.98 | $102.88 | 42,182,694 |
2025-09-18 | $100.76 | $102.37 | $99.79 | $100.98 | $100.88 | 61,700,782 |
2025-09-17 | $98.89 | $99.20 | $95.51 | $98.33 | $98.24 | 73,848,571 |
2025-09-16 | $99.67 | $99.81 | $98.61 | $98.96 | $98.86 | 38,568,574 |
2025-09-15 | $97.64 | $99.27 | $97.57 | $99.23 | $99.13 | 39,057,176 |
2025-09-12 | $95.96 | $97.37 | $95.53 | $96.76 | $96.67 | 46,117,618 |
2025-09-11 | $95.19 | $95.98 | $94.41 | $95.57 | $95.48 | 45,623,565 |
2025-09-10 | $95.45 | $95.46 | $92.94 | $93.99 | $93.90 | 60,409,405 |
2025-09-09 | $93.50 | $94.11 | $92.24 | $93.89 | $93.80 | 47,310,374 |
2025-09-08 | $92.91 | $94.10 | $92.64 | $93.13 | $93.04 | 50,848,372 |
2025-09-05 | $93.94 | $94.24 | $89.69 | $91.82 | $91.73 | 86,312,867 |
2025-09-04 | $89.40 | $91.66 | $88.62 | $91.52 | $91.43 | 50,879,842 |
2025-09-03 | $88.73 | $89.88 | $87.59 | $89.11 | $89.02 | 59,605,270 |
2025-09-02 | $85.11 | $87.24 | $84.25 | $87.08 | $87.00 | 83,334,035 |
2025-08-29 | $91.42 | $91.59 | $88.49 | $89.36 | $89.27 | 60,943,503 |
2025-08-28 | $91.28 | $93.11 | $90.51 | $92.70 | $92.61 | 45,328,999 |
2025-08-27 | $90.14 | $91.44 | $89.54 | $91.04 | $90.95 | 45,027,590 |
2025-08-26 | $89.31 | $90.77 | $88.84 | $90.63 | $90.54 | 42,187,299 |
2025-08-25 | $89.62 | $90.98 | $89.03 | $89.59 | $89.50 | 40,226,284 |
2025-08-22 | $87.02 | $91.32 | $86.37 | $90.38 | $90.38 | 65,773,539 |
2025-08-21 | $86.95 | $87.95 | $85.39 | $86.49 | $86.49 | 59,959,971 |
2025-08-20 | $88.83 | $88.89 | $84.38 | $87.71 | $87.71 | 82,202,129 |
2025-08-19 | $92.77 | $92.86 | $88.82 | $89.34 | $89.34 | 55,559,321 |
2025-08-18 | $92.80 | $93.46 | $92.23 | $93.14 | $93.14 | 36,685,677 |
2025-08-15 | $94.47 | $94.51 | $92.42 | $93.26 | $93.26 | 48,083,699 |
2025-08-14 | $93.84 | $95.59 | $93.64 | $94.60 | $94.60 | 53,192,875 |
2025-08-13 | $96.05 | $96.32 | $94.18 | $94.86 | $94.86 | 48,029,255 |
2025-08-12 | $92.42 | $94.89 | $91.13 | $94.72 | $94.72 | 60,138,981 |
2025-08-11 | $92.23 | $93.24 | $90.72 | $91.35 | $91.35 | 47,308,495 |
2025-08-08 | $90.24 | $92.28 | $90.10 | $92.16 | $92.16 | 52,261,337 |
2025-08-07 | $90.89 | $91.67 | $87.82 | $89.74 | $89.74 | 84,619,574 |
2025-08-06 | $86.03 | $89.07 | $85.81 | $88.84 | $88.84 | 64,497,633 |
2025-08-05 | $88.05 | $88.61 | $85.42 | $85.64 | $85.64 | 76,044,162 |
2025-08-04 | $85.22 | $87.57 | $85.16 | $87.46 | $87.46 | 54,292,974 |
2025-08-01 | $85.25 | $85.32 | $81.86 | $82.92 | $82.92 | 109,890,608 |
2025-07-31 | $92.71 | $92.75 | $87.66 | $88.21 | $88.21 | 89,437,328 |
2025-07-30 | $89.74 | $90.88 | $88.26 | $89.69 | $89.69 | 72,763,814 |
2025-07-29 | $90.99 | $91.63 | $88.98 | $89.38 | $89.38 | 58,125,579 |
2025-07-28 | $89.59 | $90.19 | $89.18 | $89.79 | $89.79 | 47,795,992 |
2025-07-25 | $88.31 | $89.58 | $87.98 | $88.92 | $88.92 | 39,501,591 |
2025-07-24 | $88.45 | $88.96 | $87.60 | $88.42 | $88.42 | 45,189,135 |
2025-07-23 | $87.18 | $87.88 | $85.90 | $87.84 | $87.84 | 59,012,615 |
2025-07-22 | $88.13 | $88.16 | $85.47 | $86.70 | $86.70 | 54,172,638 |
2025-07-21 | $87.15 | $88.98 | $87.12 | $88.07 | $88.07 | 43,860,151 |
2025-07-18 | $87.64 | $87.74 | $86.19 | $86.75 | $86.75 | 49,248,128 |
2025-07-17 | $85.37 | $87.32 | $85.00 | $87.05 | $87.05 | 48,665,426 |
2025-07-16 | $85.06 | $85.35 | $82.44 | $85.07 | $85.07 | 83,178,817 |
2025-07-15 | $86.43 | $86.67 | $84.80 | $84.83 | $84.83 | 61,628,768 |
2025-07-14 | $83.63 | $84.94 | $82.55 | $84.61 | $84.61 | 48,655,739 |
2025-07-11 | $83.32 | $84.45 | $82.75 | $83.72 | $83.72 | 53,468,792 |
2025-07-10 | $85.03 | $85.22 | $83.14 | $84.36 | $84.36 | 55,158,885 |
2025-07-09 | $83.97 | $85.39 | $83.35 | $84.75 | $84.75 | 58,988,125 |
2025-07-08 | $83.48 | $83.78 | $82.47 | $83.03 | $83.03 | 57,757,712 |
2025-07-07 | $83.60 | $83.97 | $81.80 | $82.92 | $82.92 | 69,837,376 |
2025-07-03 | $83.49 | $85.29 | $83.49 | $84.81 | $84.81 | 41,742,302 |
2025-07-02 | $80.46 | $82.59 | $80.43 | $82.50 | $82.50 | 50,142,531 |
2025-07-01 | $82.12 | $82.54 | $79.81 | $80.89 | $80.89 | 70,194,973 |
2025-06-30 | $82.80 | $83.49 | $81.83 | $83.00 | $83.00 | 56,860,730 |
2025-06-27 | $81.03 | $82.25 | $79.85 | $81.42 | $81.42 | 72,434,112 |
2025-06-26 | $79.42 | $80.85 | $78.62 | $80.63 | $80.63 | 50,072,093 |
2025-06-25 | $78.88 | $79.42 | $77.72 | $78.48 | $78.48 | 50,719,073 |
2025-06-24 | $76.91 | $78.51 | $76.66 | $78.10 | $77.88 | 56,595,750 |
2025-06-23 | $72.73 | $74.93 | $71.42 | $74.70 | $74.49 | 83,786,355 |
2025-06-20 | $74.76 | $75.33 | $71.72 | $72.45 | $72.25 | 81,677,450 |
2025-06-18 | $73.92 | $74.96 | $72.84 | $73.46 | $73.26 | 71,330,708 |
2025-06-17 | $74.68 | $75.38 | $73.08 | $73.56 | $73.36 | 67,709,094 |
2025-06-16 | $74.22 | $76.25 | $74.22 | $75.80 | $75.59 | 58,334,341 |
2025-06-13 | $73.10 | $74.89 | $72.27 | $72.83 | $72.63 | 105,333,080 |
2025-06-12 | $74.60 | $76.13 | $74.52 | $75.69 | $75.48 | 63,055,008 |
2025-06-11 | $76.59 | $77.08 | $74.22 | $75.20 | $74.99 | 90,825,988 |
2025-06-10 | $74.71 | $76.29 | $73.76 | $75.98 | $75.77 | 61,346,475 |
2025-06-09 | $74.31 | $75.24 | $73.84 | $74.54 | $74.33 | 50,181,894 |
2025-06-06 | $74.27 | $75.01 | $73.54 | $74.21 | $74.00 | 65,607,693 |
2025-06-05 | $74.45 | $75.65 | $71.30 | $72.15 | $71.95 | 99,512,462 |
2025-06-04 | $73.58 | $74.32 | $72.71 | $73.87 | $73.67 | 64,444,452 |
2025-06-03 | $71.76 | $73.88 | $71.40 | $73.28 | $73.08 | 64,364,182 |
2025-06-02 | $69.20 | $71.72 | $68.69 | $71.61 | $71.41 | 68,962,708 |
2025-05-30 | $70.13 | $70.60 | $67.04 | $70.00 | $69.81 | 93,559,149 |
2025-05-29 | $73.00 | $73.06 | $69.33 | $70.37 | $70.17 | 97,717,242 |
2025-05-28 | $71.34 | $71.94 | $69.78 | $70.03 | $69.84 | 66,271,337 |
2025-05-27 | $68.99 | $71.15 | $68.39 | $70.94 | $70.74 | 65,269,766 |
2025-05-23 | $65.09 | $67.34 | $64.86 | $66.32 | $66.32 | 107,110,438 |
2025-05-22 | $68.16 | $69.75 | $67.62 | $68.29 | $68.29 | 86,771,006 |
2025-05-21 | $69.24 | $71.99 | $67.18 | $67.94 | $67.94 | 109,627,584 |
2025-05-20 | $70.58 | $71.17 | $69.40 | $70.89 | $70.89 | 67,034,708 |
2025-05-19 | $68.47 | $71.86 | $68.43 | $71.64 | $71.64 | 71,897,093 |
2025-05-16 | $71.11 | $71.52 | $69.65 | $71.45 | $71.45 | 63,813,609 |
2025-05-15 | $69.48 | $71.69 | $68.93 | $70.58 | $70.58 | 80,847,372 |
2025-05-14 | $69.61 | $70.61 | $69.21 | $70.36 | $70.36 | 80,592,386 |
2025-05-13 | $66.67 | $69.86 | $66.36 | $69.14 | $69.14 | 85,297,723 |
2025-05-12 | $65.85 | $66.16 | $63.85 | $66.11 | $66.11 | 101,244,950 |
2025-05-09 | $59.80 | $60.27 | $58.33 | $58.97 | $58.97 | 73,409,422 |
2025-05-08 | $59.20 | $60.71 | $57.66 | $59.11 | $59.11 | 98,810,788 |
2025-05-07 | $56.96 | $58.26 | $55.09 | $57.40 | $57.40 | 104,368,572 |
2025-05-06 | $56.06 | $58.04 | $55.57 | $56.74 | $56.74 | 82,942,944 |
2025-05-05 | $57.90 | $59.50 | $57.70 | $58.40 | $58.40 | 69,289,492 |
2025-05-02 | $58.64 | $60.19 | $58.03 | $59.43 | $59.43 | 97,548,936 |
2025-05-01 | $57.56 | $58.89 | $56.63 | $56.77 | $56.77 | 102,740,841 |
2025-04-30 | $51.96 | $55.42 | $50.32 | $54.88 | $54.88 | 134,223,296 |
2025-04-29 | $53.04 | $55.17 | $52.83 | $54.87 | $54.87 | 84,904,015 |
2025-04-28 | $54.02 | $54.64 | $51.64 | $53.82 | $53.82 | 95,678,446 |
2025-04-25 | $52.04 | $54.07 | $51.48 | $53.86 | $53.86 | 113,051,563 |
2025-04-24 | $48.74 | $52.28 | $48.54 | $52.14 | $52.14 | 120,307,701 |
2025-04-23 | $49.24 | $50.83 | $47.63 | $48.05 | $48.05 | 151,997,725 |
2025-04-22 | $43.46 | $45.98 | $43.10 | $45.06 | $45.06 | 130,111,434 |
2025-04-21 | $43.37 | $43.64 | $40.24 | $41.86 | $41.86 | 114,769,688 |
2025-04-17 | $46.09 | $46.29 | $44.35 | $45.16 | $45.16 | 101,095,831 |
2025-04-16 | $46.83 | $48.01 | $43.16 | $45.29 | $45.29 | 134,574,359 |
2025-04-15 | $49.96 | $51.21 | $49.19 | $49.79 | $49.79 | 104,670,056 |
2025-04-14 | $51.90 | $52.05 | $48.07 | $49.60 | $49.60 | 147,430,727 |
2025-04-11 | $45.67 | $49.07 | $44.62 | $48.58 | $48.58 | 179,292,899 |
2025-04-10 | $48.68 | $49.34 | $41.57 | $46.14 | $46.14 | 281,692,729 |
2025-04-09 | $38.76 | $53.41 | $38.73 | $52.61 | $52.61 | 356,932,034 |
2025-04-08 | $45.39 | $46.81 | $37.10 | $38.90 | $38.90 | 246,364,186 |
2025-04-07 | $36.75 | $46.83 | $35.00 | $41.25 | $41.25 | 395,727,627 |
2025-04-04 | $45.99 | $46.78 | $41.03 | $41.09 | $41.09 | 258,026,677 |
2025-04-03 | $52.43 | $53.83 | $50.11 | $50.30 | $50.30 | 140,115,741 |
2025-04-02 | $56.19 | $61.20 | $56.09 | $59.93 | $59.93 | 123,087,357 |
2025-04-01 | $56.68 | $58.99 | $55.62 | $58.62 | $58.62 | 97,098,166 |
2025-03-31 | $54.72 | $57.63 | $53.04 | $57.30 | $57.30 | 106,854,450 |
2025-03-28 | $61.54 | $61.81 | $56.97 | $57.34 | $57.34 | 103,632,136 |
2025-03-27 | $62.60 | $64.23 | $61.75 | $62.30 | $62.30 | 72,368,042 |
2025-03-26 | $66.64 | $66.99 | $62.76 | $63.38 | $63.38 | 79,567,687 |
2025-03-25 | $66.48 | $67.37 | $66.09 | $67.31 | $67.10 | 55,569,695 |
2025-03-24 | $65.06 | $66.53 | $64.82 | $66.13 | $65.92 | 63,411,497 |
2025-03-21 | $59.53 | $62.42 | $59.07 | $62.18 | $61.99 | 80,490,984 |
2025-03-20 | $60.66 | $63.63 | $60.37 | $61.60 | $61.41 | 88,409,063 |
2025-03-19 | $60.68 | $63.91 | $59.94 | $62.24 | $62.05 | 92,593,158 |
2025-03-18 | $61.77 | $61.78 | $59.01 | $59.91 | $59.72 | 87,826,225 |
2025-03-17 | $61.88 | $64.28 | $61.15 | $63.09 | $62.89 | 90,150,374 |
2025-03-14 | $59.71 | $62.23 | $59.50 | $61.89 | $61.70 | 99,108,544 |
2025-03-13 | $60.80 | $60.85 | $57.04 | $57.79 | $57.61 | 121,227,286 |
2025-03-12 | $61.94 | $62.66 | $59.16 | $61.13 | $60.94 | 141,918,576 |
2025-03-11 | $59.40 | $61.85 | $57.37 | $59.11 | $58.93 | 139,489,295 |
2025-03-10 | $64.00 | $64.19 | $57.88 | $59.81 | $59.62 | 152,970,012 |
2025-03-07 | $65.56 | $68.01 | $62.89 | $67.41 | $67.20 | 135,177,332 |
2025-03-06 | $68.39 | $70.50 | $65.17 | $66.04 | $65.83 | 122,822,703 |
2025-03-05 | $69.55 | $72.69 | $67.49 | $72.01 | $71.79 | 100,633,296 |
2025-03-04 | $68.76 | $72.77 | $66.01 | $69.31 | $69.09 | 130,836,942 |
2025-03-03 | $76.37 | $77.05 | $68.44 | $70.08 | $69.86 | 91,945,843 |
2025-02-28 | $71.46 | $75.17 | $70.08 | $74.92 | $74.69 | 93,178,974 |
2025-02-27 | $79.72 | $80.17 | $71.48 | $71.64 | $71.42 | 103,375,523 |
2025-02-26 | $78.58 | $80.45 | $76.69 | $78.12 | $77.88 | 63,175,733 |
2025-02-25 | $80.33 | $80.38 | $75.78 | $77.62 | $77.38 | 75,597,231 |
2025-02-24 | $84.50 | $85.05 | $80.50 | $80.70 | $80.45 | 53,233,725 |
2025-02-21 | $89.77 | $89.79 | $83.47 | $83.71 | $83.45 | 59,313,609 |
2025-02-20 | $90.05 | $90.23 | $86.89 | $89.30 | $89.02 | 40,133,030 |
2025-02-19 | $90.00 | $91.12 | $88.92 | $90.40 | $90.12 | 34,257,893 |
2025-02-18 | $90.63 | $90.75 | $88.75 | $90.39 | $90.11 | 34,412,579 |
2025-02-14 | $88.81 | $90.18 | $88.60 | $89.83 | $89.55 | 38,028,741 |
2025-02-13 | $85.98 | $88.96 | $85.58 | $88.79 | $88.51 | 46,460,081 |
2025-02-12 | $82.28 | $85.61 | $82.10 | $85.20 | $84.94 | 48,493,304 |
2025-02-11 | $84.07 | $85.99 | $84.01 | $85.03 | $84.77 | 31,301,402 |
2025-02-10 | $84.73 | $86.20 | $84.50 | $85.64 | $85.37 | 32,797,059 |
2025-02-07 | $86.26 | $87.19 | $82.35 | $82.73 | $82.47 | 55,435,239 |
2025-02-06 | $84.96 | $86.13 | $84.19 | $86.01 | $85.74 | 38,215,508 |
2025-02-05 | $82.35 | $84.82 | $81.76 | $84.74 | $84.48 | 39,847,434 |
2025-02-04 | $80.91 | $83.94 | $80.73 | $83.65 | $83.39 | 42,317,266 |
2025-02-03 | $78.53 | $81.99 | $77.34 | $80.72 | $80.47 | 76,628,493 |
2025-01-31 | $84.92 | $87.09 | $82.18 | $82.72 | $82.46 | 59,334,629 |
2025-01-30 | $83.47 | $84.59 | $80.86 | $83.17 | $82.91 | 57,585,510 |
2025-01-29 | $82.91 | $82.98 | $80.26 | $82.14 | $81.88 | 59,240,550 |
2025-01-28 | $79.58 | $83.17 | $78.00 | $82.65 | $82.39 | 50,516,695 |
2025-01-27 | $77.58 | $81.03 | $77.18 | $79.14 | $78.89 | 80,910,839 |
2025-01-24 | $88.43 | $88.83 | $86.01 | $86.75 | $86.48 | 36,239,633 |
2025-01-23 | $86.54 | $88.38 | $86.27 | $88.34 | $88.07 | 30,240,482 |
2025-01-22 | $86.84 | $88.91 | $86.71 | $87.80 | $87.53 | 43,132,663 |
2025-01-21 | $84.45 | $85.15 | $82.33 | $84.52 | $84.26 | 41,725,896 |
2025-01-17 | $83.69 | $83.94 | $81.84 | $83.14 | $82.88 | 43,676,083 |
2025-01-16 | $82.01 | $82.05 | $79.20 | $79.23 | $78.98 | 46,527,715 |
2025-01-15 | $79.31 | $81.48 | $78.60 | $80.88 | $80.63 | 53,459,576 |
2025-01-14 | $77.48 | $78.06 | $74.19 | $75.76 | $75.52 | 62,635,450 |
2025-01-13 | $74.05 | $76.20 | $73.34 | $76.03 | $75.79 | 56,691,006 |
2025-01-10 | $78.80 | $78.82 | $75.23 | $76.83 | $76.59 | 72,825,832 |
2025-01-08 | $80.56 | $81.41 | $78.44 | $80.68 | $80.43 | 48,010,618 |
2025-01-07 | $85.72 | $85.89 | $79.71 | $80.62 | $80.37 | 55,510,477 |
2025-01-06 | $84.97 | $86.85 | $84.03 | $85.21 | $84.94 | 46,025,002 |
2025-01-03 | $79.99 | $82.91 | $79.62 | $82.40 | $82.14 | 46,215,782 |
2025-01-02 | $80.54 | $81.61 | $76.53 | $78.63 | $78.39 | 70,685,332 |
2024-12-31 | $81.80 | $82.16 | $78.68 | $79.13 | $78.88 | 52,588,835 |
2024-12-30 | $81.20 | $83.06 | $79.41 | $81.26 | $81.01 | 51,422,034 |
2024-12-27 | $86.37 | $86.59 | $82.28 | $84.66 | $84.40 | 51,069,489 |
2024-12-26 | $87.62 | $89.08 | $86.59 | $88.25 | $87.98 | 29,802,398 |
2024-12-24 | $85.95 | $88.48 | $85.64 | $88.44 | $88.16 | 24,069,774 |
2024-12-23 | $83.45 | $85.24 | $81.83 | $85.06 | $84.80 | 41,822,872 |
2024-12-20 | $79.06 | $85.86 | $78.50 | $83.03 | $82.50 | 72,620,472 |
2024-12-19 | $84.27 | $84.53 | $80.75 | $80.93 | $80.42 | 56,658,794 |
2024-12-18 | $91.65 | $92.57 | $81.29 | $82.09 | $81.57 | 67,424,578 |
2024-12-17 | $92.33 | $92.91 | $91.17 | $92.04 | $91.46 | 34,584,080 |
2024-12-16 | $90.72 | $93.79 | $90.67 | $93.29 | $92.70 | 34,983,844 |
2024-12-13 | $89.42 | $90.77 | $87.85 | $89.40 | $88.83 | 39,831,847 |
2024-12-12 | $88.13 | $88.77 | $87.28 | $87.52 | $86.97 | 33,174,152 |
2024-12-11 | $86.88 | $89.62 | $86.68 | $89.29 | $88.73 | 37,448,946 |
2024-12-10 | $86.25 | $87.12 | $84.05 | $84.76 | $84.22 | 35,770,777 |
2024-12-09 | $87.25 | $87.66 | $85.08 | $85.69 | $85.15 | 34,788,751 |
2024-12-06 | $85.78 | $87.87 | $85.72 | $87.74 | $87.18 | 31,370,339 |
2024-12-05 | $86.25 | $86.64 | $85.34 | $85.54 | $85.00 | 27,010,202 |
2024-12-04 | $84.87 | $86.37 | $84.51 | $86.25 | $85.70 | 34,996,280 |
2024-12-03 | $81.80 | $83.33 | $81.53 | $83.21 | $82.68 | 42,405,439 |
2024-12-02 | $80.48 | $82.95 | $80.29 | $82.48 | $81.96 | 36,819,091 |
2024-11-29 | $78.13 | $80.17 | $77.85 | $79.89 | $79.38 | 20,432,861 |
2024-11-27 | $79.29 | $79.31 | $76.33 | $77.90 | $77.41 | 39,231,823 |
2024-11-26 | $79.29 | $80.25 | $78.89 | $79.83 | $79.32 | 34,873,599 |
2024-11-25 | $80.16 | $80.87 | $77.54 | $78.61 | $78.11 | 45,757,855 |
2024-11-22 | $77.64 | $78.61 | $76.88 | $78.25 | $77.75 | 39,967,439 |
2024-11-21 | $78.55 | $78.88 | $74.56 | $77.96 | $77.47 | 54,932,767 |
2024-11-20 | $77.15 | $77.29 | $74.11 | $77.20 | $76.71 | 50,630,319 |
2024-11-19 | $74.55 | $77.55 | $74.42 | $77.29 | $76.80 | 40,044,137 |
2024-11-18 | $74.93 | $76.74 | $74.31 | $75.77 | $75.29 | 38,982,617 |
2024-11-15 | $77.27 | $77.45 | $73.29 | $74.27 | $73.80 | 60,300,765 |
2024-11-14 | $81.59 | $82.03 | $79.62 | $80.06 | $79.55 | 38,825,655 |
2024-11-13 | $81.86 | $83.09 | $80.68 | $81.79 | $81.27 | 37,494,539 |
2024-11-12 | $82.54 | $82.97 | $80.65 | $82.15 | $81.63 | 34,143,025 |
2024-11-11 | $83.33 | $83.43 | $81.18 | $82.60 | $82.08 | 35,403,035 |
2024-11-08 | $82.22 | $83.11 | $81.91 | $82.75 | $82.75 | 35,029,951 |
2024-11-07 | $80.16 | $82.93 | $80.10 | $82.55 | $82.55 | 49,772,598 |
2024-11-06 | $76.66 | $79.22 | $76.19 | $78.86 | $78.86 | 59,397,067 |
2024-11-05 | $70.95 | $73.24 | $70.92 | $72.94 | $72.94 | 39,676,266 |
2024-11-04 | $70.64 | $71.76 | $69.51 | $70.27 | $70.27 | 41,107,180 |
2024-11-01 | $70.08 | $72.36 | $69.97 | $70.93 | $70.93 | 48,339,443 |
2024-10-31 | $73.31 | $73.33 | $69.43 | $69.45 | $69.45 | 69,452,559 |
2024-10-30 | $76.55 | $76.98 | $74.94 | $75.17 | $75.17 | 40,236,564 |
2024-10-29 | $74.93 | $77.46 | $74.07 | $76.88 | $76.88 | 39,272,579 |
2024-10-28 | $76.19 | $76.19 | $74.66 | $74.81 | $74.81 | 34,581,140 |
2024-10-25 | $74.70 | $77.00 | $74.39 | $74.74 | $74.74 | 57,413,024 |
2024-10-24 | $73.42 | $73.80 | $72.24 | $73.50 | $73.50 | 39,306,370 |
2024-10-23 | $74.17 | $74.47 | $70.28 | $71.79 | $71.79 | 59,086,068 |
2024-10-22 | $73.81 | $75.95 | $73.46 | $75.27 | $75.27 | 38,153,991 |
2024-10-21 | $74.06 | $75.42 | $73.18 | $75.05 | $75.05 | 37,497,864 |
2024-10-18 | $74.46 | $75.15 | $74.13 | $74.64 | $74.64 | 32,075,848 |
2024-10-17 | $75.58 | $75.60 | $73.25 | $73.34 | $73.34 | 48,848,851 |
2024-10-16 | $73.24 | $73.49 | $71.67 | $73.12 | $73.12 | 35,392,097 |
2024-10-15 | $76.35 | $76.65 | $72.14 | $73.16 | $73.16 | 53,153,846 |
2024-10-14 | $75.44 | $76.82 | $75.21 | $76.20 | $76.20 | 33,845,634 |
2024-10-11 | $73.17 | $74.80 | $72.90 | $74.30 | $74.30 | 35,367,615 |
2024-10-10 | $73.32 | $74.95 | $72.72 | $74.11 | $74.11 | 43,030,297 |
2024-10-09 | $72.52 | $74.63 | $72.06 | $74.37 | $74.37 | 39,348,133 |
2024-10-08 | $70.66 | $72.98 | $70.31 | $72.62 | $72.62 | 38,957,040 |
2024-10-07 | $71.05 | $71.58 | $69.06 | $69.60 | $69.60 | 41,201,718 |
2024-10-04 | $72.00 | $72.16 | $69.78 | $71.97 | $71.97 | 55,465,010 |
2024-10-03 | $68.73 | $70.81 | $68.39 | $69.52 | $69.52 | 48,874,717 |
2024-10-02 | $69.01 | $70.54 | $67.87 | $69.68 | $69.68 | 39,559,677 |
2024-10-01 | $72.28 | $72.43 | $67.70 | $69.42 | $69.42 | 67,380,086 |
2024-09-30 | $71.46 | $72.62 | $70.18 | $72.49 | $72.49 | 43,166,952 |
2024-09-27 | $73.62 | $73.66 | $71.39 | $71.93 | $71.93 | 41,465,342 |
2024-09-26 | $74.92 | $75.07 | $71.58 | $73.19 | $73.19 | 53,501,578 |
2024-09-25 | $71.14 | $72.49 | $71.06 | $71.67 | $71.67 | 32,362,441 |
2024-09-24 | $71.28 | $72.09 | $69.38 | $71.65 | $71.42 | 40,629,758 |
2024-09-23 | $70.62 | $71.15 | $70.04 | $70.65 | $70.42 | 34,918,520 |
2024-09-20 | $70.15 | $70.68 | $68.31 | $70.13 | $69.91 | 48,379,784 |
2024-09-19 | $70.30 | $71.80 | $69.41 | $70.58 | $70.35 | 57,400,669 |
2024-09-18 | $67.02 | $68.76 | $65.39 | $65.62 | $65.41 | 83,198,097 |
2024-09-17 | $67.70 | $68.26 | $65.47 | $66.49 | $66.28 | 51,557,229 |
2024-09-16 | $66.42 | $66.71 | $65.03 | $66.45 | $66.24 | 41,165,537 |
2024-09-13 | $66.15 | $67.87 | $66.05 | $67.35 | $67.13 | 43,983,294 |
2024-09-12 | $64.63 | $66.89 | $63.89 | $66.48 | $66.27 | 55,173,519 |
2024-09-11 | $61.18 | $64.95 | $57.77 | $64.57 | $64.36 | 81,737,591 |
2024-09-10 | $59.78 | $60.92 | $58.20 | $60.70 | $60.51 | 45,791,205 |
2024-09-09 | $58.57 | $59.49 | $57.34 | $59.11 | $58.92 | 55,417,464 |
2024-09-06 | $61.61 | $61.97 | $56.72 | $56.99 | $56.81 | 84,952,304 |
2024-09-05 | $61.14 | $63.72 | $60.72 | $62.02 | $61.82 | 55,085,757 |
2024-09-04 | $61.04 | $63.37 | $60.65 | $61.82 | $61.62 | 47,647,310 |
2024-09-03 | $67.26 | $67.32 | $61.29 | $62.35 | $62.15 | 73,786,277 |
2024-08-30 | $68.12 | $68.87 | $66.18 | $68.61 | $68.61 | 46,473,387 |
2024-08-29 | $67.45 | $69.43 | $65.79 | $66.35 | $66.35 | 60,016,829 |
2024-08-28 | $68.80 | $69.12 | $65.16 | $66.70 | $66.70 | 59,312,900 |
2024-08-27 | $67.73 | $69.50 | $66.85 | $69.04 | $69.04 | 35,766,295 |
2024-08-26 | $70.27 | $70.67 | $67.53 | $68.46 | $68.46 | 42,490,653 |
2024-08-23 | $70.20 | $71.72 | $68.50 | $70.53 | $70.53 | 64,376,646 |
2024-08-22 | $72.86 | $73.16 | $67.92 | $68.38 | $68.38 | 63,748,239 |
2024-08-21 | $71.18 | $72.66 | $70.42 | $71.83 | $71.83 | 51,500,357 |
2024-08-20 | $70.90 | $72.06 | $70.09 | $70.86 | $70.86 | 48,929,477 |
2024-08-19 | $68.68 | $71.35 | $67.89 | $71.30 | $71.30 | 45,799,924 |
2024-08-16 | $67.62 | $69.26 | $67.19 | $68.64 | $68.64 | 44,837,575 |
2024-08-15 | $66.13 | $68.63 | $65.99 | $68.46 | $68.46 | 53,212,430 |
2024-08-14 | $63.99 | $64.64 | $61.87 | $63.67 | $63.67 | 62,355,289 |
2024-08-13 | $60.96 | $63.71 | $60.90 | $63.56 | $63.56 | 54,481,434 |
2024-08-12 | $59.23 | $60.40 | $58.11 | $59.25 | $59.25 | 54,486,320 |
2024-08-09 | $57.44 | $59.53 | $57.00 | $58.85 | $58.85 | 62,796,186 |
2024-08-08 | $55.45 | $58.35 | $54.01 | $58.06 | $58.06 | 76,439,627 |
2024-08-07 | $57.57 | $58.51 | $53.00 | $53.19 | $53.19 | 91,375,823 |
2024-08-06 | $54.13 | $57.75 | $53.14 | $54.96 | $54.96 | 96,454,662 |
2024-08-05 | $49.33 | $56.19 | $48.80 | $53.62 | $53.62 | 141,210,746 |
2024-08-02 | $59.65 | $60.72 | $57.00 | $58.74 | $58.74 | 104,922,004 |
2024-08-01 | $68.58 | $70.22 | $61.70 | $63.36 | $63.36 | 105,346,568 |
2024-07-31 | $66.98 | $69.00 | $66.38 | $68.28 | $68.28 | 86,704,189 |
2024-07-30 | $66.28 | $66.59 | $61.34 | $62.79 | $62.79 | 71,531,847 |
2024-07-29 | $66.27 | $67.19 | $64.52 | $65.46 | $65.46 | 57,820,438 |
2024-07-26 | $65.00 | $66.34 | $63.78 | $65.08 | $65.08 | 68,703,452 |
2024-07-25 | $65.56 | $67.34 | $62.13 | $63.27 | $63.27 | 94,063,997 |
2024-07-24 | $70.23 | $70.38 | $65.05 | $65.45 | $65.45 | 79,787,624 |
2024-07-23 | $73.73 | $75.13 | $73.14 | $73.36 | $73.36 | 43,563,549 |
2024-07-22 | $73.65 | $74.63 | $72.12 | $74.16 | $74.16 | 56,404,284 |
2024-07-19 | $72.80 | $73.97 | $70.44 | $71.06 | $71.06 | 59,124,815 |
2024-07-18 | $75.81 | $75.92 | $71.55 | $73.04 | $73.04 | 64,997,120 |
2024-07-17 | $77.33 | $77.57 | $74.09 | $74.15 | $74.15 | 71,420,013 |
2024-07-16 | $81.94 | $82.35 | $79.74 | $81.30 | $81.30 | 41,818,796 |
2024-07-15 | $81.47 | $83.62 | $80.23 | $81.24 | $81.24 | 54,950,241 |
2024-07-12 | $79.51 | $82.94 | $79.30 | $80.64 | $80.64 | 50,509,879 |
2024-07-11 | $84.97 | $85.06 | $78.70 | $79.35 | $79.35 | 74,664,485 |
2024-07-10 | $83.32 | $85.20 | $82.67 | $84.93 | $84.93 | 38,777,428 |
2024-07-09 | $82.92 | $83.49 | $81.62 | $82.35 | $82.35 | 36,186,544 |
2024-07-08 | $81.81 | $82.47 | $81.28 | $82.17 | $82.17 | 36,682,849 |
2024-07-05 | $79.57 | $81.85 | $79.43 | $81.63 | $81.63 | 39,812,276 |
2024-07-03 | $76.95 | $79.31 | $76.95 | $79.23 | $79.23 | 28,075,243 |
2024-07-02 | $74.29 | $77.38 | $74.24 | $77.33 | $77.33 | 37,475,143 |
2024-07-01 | $74.16 | $75.29 | $72.42 | $75.03 | $75.03 | 43,278,690 |
2024-06-28 | $75.29 | $77.53 | $73.45 | $73.82 | $73.82 | 53,418,175 |
2024-06-27 | $74.32 | $75.70 | $73.92 | $75.00 | $75.00 | 37,057,738 |
2024-06-26 | $73.60 | $74.70 | $73.41 | $74.46 | $74.46 | 36,274,772 |
2024-06-25 | $72.79 | $74.43 | $72.37 | $74.28 | $74.00 | 39,304,329 |
2024-06-24 | $73.82 | $74.63 | $71.80 | $71.88 | $71.61 | 46,877,274 |
2024-06-21 | $74.90 | $75.53 | $73.72 | $74.40 | $74.12 | 38,856,467 |
2024-06-20 | $77.46 | $77.66 | $74.22 | $75.09 | $74.81 | 52,727,537 |
2024-06-18 | $76.83 | $77.23 | $76.06 | $76.90 | $76.61 | 33,216,648 |
2024-06-17 | $74.28 | $77.72 | $73.67 | $76.86 | $76.57 | 46,677,296 |
2024-06-14 | $72.95 | $74.21 | $72.73 | $74.17 | $73.89 | 35,777,482 |
2024-06-13 | $73.57 | $73.89 | $72.07 | $73.11 | $72.83 | 43,642,505 |
2024-06-12 | $71.01 | $73.02 | $70.72 | $71.96 | $71.69 | 62,201,343 |
2024-06-11 | $67.32 | $69.32 | $66.66 | $69.23 | $68.97 | 35,693,367 |
2024-06-10 | $66.59 | $68.06 | $66.48 | $67.83 | $67.57 | 36,226,832 |
2024-06-07 | $67.12 | $68.33 | $66.62 | $67.12 | $66.87 | 44,971,673 |
2024-06-06 | $67.74 | $67.88 | $66.85 | $67.37 | $67.12 | 36,515,552 |
2024-06-05 | $65.12 | $67.48 | $64.65 | $67.45 | $67.19 | 52,435,719 |
2024-06-04 | $63.00 | $64.13 | $62.27 | $63.61 | $63.37 | 44,245,905 |
2024-06-03 | $63.73 | $64.15 | $60.96 | $63.14 | $62.90 | 55,717,481 |
2024-05-31 | $62.60 | $62.89 | $58.96 | $62.53 | $62.29 | 71,873,156 |
2024-05-30 | $64.25 | $64.30 | $61.99 | $62.60 | $62.36 | 42,782,383 |
2024-05-29 | $64.24 | $65.44 | $64.20 | $64.68 | $64.44 | 39,641,112 |
2024-05-28 | $65.86 | $66.10 | $64.80 | $66.06 | $65.81 | 41,593,155 |
2024-05-24 | $64.25 | $65.89 | $63.94 | $65.35 | $65.35 | 41,026,139 |
2024-05-23 | $66.50 | $66.51 | $62.80 | $63.57 | $63.57 | 65,438,940 |
2024-05-22 | $64.69 | $65.00 | $63.42 | $64.53 | $64.53 | 40,019,688 |
2024-05-21 | $63.44 | $64.67 | $63.35 | $64.57 | $64.57 | 31,156,965 |
2024-05-20 | $63.02 | $64.53 | $62.95 | $64.24 | $64.24 | 37,269,511 |
2024-05-17 | $63.09 | $63.36 | $62.02 | $62.94 | $62.94 | 35,049,847 |
2024-05-16 | $63.36 | $64.20 | $62.99 | $63.08 | $63.08 | 43,857,620 |
2024-05-15 | $61.69 | $63.62 | $61.06 | $63.47 | $63.47 | 65,240,719 |
2024-05-14 | $59.36 | $60.90 | $59.28 | $60.67 | $60.67 | 46,476,431 |
2024-05-13 | $59.92 | $59.97 | $58.98 | $59.56 | $59.56 | 33,861,003 |
2024-05-10 | $59.36 | $60.07 | $58.54 | $59.17 | $59.17 | 46,334,849 |
2024-05-09 | $58.50 | $59.00 | $57.75 | $58.77 | $58.77 | 40,719,623 |
2024-05-08 | $57.50 | $59.02 | $57.45 | $58.45 | $58.45 | 39,013,598 |
2024-05-07 | $58.72 | $59.23 | $58.28 | $58.56 | $58.56 | 46,660,191 |
2024-05-06 | $57.42 | $58.60 | $57.12 | $58.56 | $58.56 | 41,265,370 |
2024-05-03 | $56.33 | $57.11 | $55.73 | $56.70 | $56.70 | 75,439,019 |
2024-05-02 | $52.92 | $53.85 | $51.20 | $53.51 | $53.51 | 62,414,949 |
2024-05-01 | $52.15 | $54.80 | $51.27 | $51.60 | $51.60 | 104,038,426 |
2024-04-30 | $55.30 | $55.85 | $52.73 | $52.74 | $52.74 | 62,624,286 |
2024-04-29 | $56.08 | $56.33 | $54.88 | $55.94 | $55.94 | 51,177,477 |
2024-04-26 | $54.03 | $55.87 | $53.77 | $55.28 | $55.28 | 67,997,318 |
2024-04-25 | $50.90 | $53.19 | $50.48 | $52.85 | $52.85 | 86,413,647 |
2024-04-24 | $54.32 | $54.91 | $52.83 | $53.71 | $53.71 | 72,158,392 |
2024-04-23 | $51.62 | $53.62 | $51.49 | $53.19 | $53.19 | 75,917,526 |
2024-04-22 | $50.38 | $51.77 | $49.17 | $50.92 | $50.92 | 71,302,374 |
2024-04-19 | $52.28 | $52.47 | $48.85 | $49.48 | $49.48 | 125,403,822 |
2024-04-18 | $53.89 | $54.56 | $52.51 | $52.75 | $52.75 | 86,390,768 |
2024-04-17 | $56.54 | $56.55 | $53.35 | $53.71 | $53.71 | 85,513,176 |
2024-04-16 | $55.69 | $56.81 | $55.24 | $55.78 | $55.78 | 81,883,055 |
2024-04-15 | $60.20 | $60.23 | $55.44 | $55.77 | $55.77 | 101,828,092 |
2024-04-12 | $59.88 | $60.35 | $58.12 | $58.72 | $58.72 | 86,294,903 |
2024-04-11 | $59.61 | $62.06 | $58.68 | $61.70 | $61.70 | 73,465,587 |
2024-04-10 | $58.36 | $59.28 | $58.06 | $58.93 | $58.93 | 101,040,254 |
2024-04-09 | $60.81 | $60.94 | $58.58 | $60.52 | $60.52 | 59,676,612 |
2024-04-08 | $60.21 | $60.66 | $59.31 | $59.90 | $59.90 | 44,599,802 |
2024-04-05 | $58.40 | $60.93 | $58.06 | $59.86 | $59.86 | 76,948,478 |
2024-04-04 | $62.35 | $62.61 | $57.74 | $57.82 | $57.82 | 82,207,905 |
2024-04-03 | $59.40 | $61.46 | $59.38 | $60.68 | $60.68 | 54,926,992 |
2024-04-02 | $59.87 | $60.42 | $59.00 | $60.28 | $60.28 | 54,220,524 |
2024-04-01 | $61.92 | $62.99 | $61.12 | $61.94 | $61.94 | 55,672,072 |
2024-03-28 | $61.89 | $62.23 | $61.40 | $61.56 | $61.56 | 43,511,650 |
2024-03-27 | $62.57 | $62.63 | $60.71 | $61.95 | $61.95 | 55,205,364 |
2024-03-26 | $62.61 | $63.01 | $61.28 | $61.41 | $61.41 | 46,992,994 |
2024-03-25 | $61.48 | $62.63 | $61.06 | $61.99 | $61.99 | 43,334,664 |
2024-03-22 | $62.27 | $63.17 | $61.90 | $62.63 | $62.63 | 45,787,397 |
2024-03-21 | $63.75 | $63.95 | $62.42 | $62.50 | $62.50 | 63,270,936 |
2024-03-20 | $60.07 | $61.83 | $59.36 | $61.70 | $61.70 | 78,277,959 |
2024-03-19 | $58.54 | $59.98 | $57.68 | $59.80 | $59.59 | 59,404,997 |
2024-03-18 | $59.88 | $60.80 | $59.29 | $59.39 | $59.18 | 64,596,873 |
2024-03-15 | $58.69 | $58.92 | $57.29 | $57.76 | $57.56 | 70,441,908 |
2024-03-14 | $60.87 | $61.10 | $58.79 | $59.95 | $59.74 | 79,353,821 |
2024-03-13 | $61.44 | $61.46 | $59.97 | $60.44 | $60.23 | 71,197,327 |
2024-03-12 | $60.29 | $62.04 | $58.96 | $61.88 | $61.66 | 84,304,094 |
2024-03-11 | $59.41 | $59.88 | $58.56 | $59.36 | $59.15 | 72,372,788 |
2024-03-08 | $62.92 | $64.13 | $59.77 | $60.06 | $59.85 | 148,225,630 |
2024-03-07 | $61.55 | $63.32 | $60.91 | $62.81 | $62.59 | 71,185,447 |
2024-03-06 | $60.74 | $61.43 | $59.35 | $60.13 | $59.92 | 90,838,664 |
2024-03-05 | $61.10 | $61.10 | $58.02 | $59.04 | $59.04 | 96,603,453 |
2024-03-04 | $63.09 | $63.28 | $62.31 | $62.38 | $62.38 | 60,209,281 |
2024-03-01 | $60.75 | $63.51 | $60.73 | $63.13 | $63.13 | 70,479,840 |
2024-02-29 | $60.08 | $60.85 | $58.78 | $60.36 | $60.36 | 68,479,880 |
2024-02-28 | $59.03 | $59.53 | $58.55 | $58.94 | $58.94 | 61,751,698 |
2024-02-27 | $59.96 | $60.09 | $58.87 | $59.91 | $59.91 | 54,699,868 |
2024-02-26 | $59.94 | $60.37 | $59.43 | $59.54 | $59.54 | 54,937,679 |
2024-02-23 | $60.83 | $61.22 | $59.22 | $59.62 | $59.62 | 70,195,400 |
2024-02-22 | $58.78 | $60.60 | $58.49 | $60.17 | $60.17 | 89,639,615 |
2024-02-21 | $54.97 | $55.42 | $53.82 | $55.38 | $55.38 | 77,293,151 |
2024-02-20 | $56.58 | $57.18 | $54.55 | $56.08 | $56.08 | 81,028,151 |
2024-02-16 | $59.16 | $59.21 | $57.11 | $57.41 | $57.41 | 75,966,471 |
2024-02-15 | $58.81 | $59.21 | $57.73 | $59.03 | $59.03 | 65,028,589 |
2024-02-14 | $57.80 | $58.75 | $56.86 | $58.54 | $58.54 | 78,075,715 |
2024-02-13 | $56.24 | $57.87 | $55.44 | $56.74 | $56.74 | 94,466,455 |
2024-02-12 | $60.21 | $61.14 | $59.28 | $59.56 | $59.56 | 58,127,494 |
2024-02-09 | $59.03 | $60.61 | $58.71 | $60.27 | $60.27 | 55,111,003 |
2024-02-08 | $58.31 | $58.89 | $58.02 | $58.55 | $58.55 | 49,461,067 |
2024-02-07 | $57.69 | $58.66 | $57.17 | $58.31 | $58.31 | 65,911,717 |
2024-02-06 | $57.38 | $57.64 | $55.64 | $56.62 | $56.62 | 70,062,112 |
2024-02-05 | $57.19 | $57.42 | $55.57 | $56.95 | $56.95 | 69,973,880 |
2024-02-02 | $55.18 | $57.68 | $54.79 | $57.24 | $57.24 | 99,252,481 |
2024-02-01 | $53.29 | $54.64 | $52.91 | $54.50 | $54.50 | 81,130,731 |
2024-01-31 | $54.19 | $54.98 | $52.58 | $52.64 | $52.64 | 101,725,798 |
2024-01-30 | $56.69 | $56.92 | $55.60 | $55.93 | $55.93 | 59,777,219 |
2024-01-29 | $55.61 | $57.20 | $55.34 | $57.07 | $57.07 | 57,988,590 |
2024-01-26 | $55.68 | $56.39 | $55.18 | $55.44 | $55.44 | 64,191,290 |
2024-01-25 | $57.26 | $57.53 | $55.52 | $56.48 | $56.48 | 75,697,602 |
2024-01-24 | $56.95 | $57.90 | $56.12 | $56.32 | $56.32 | 88,927,361 |
2024-01-23 | $55.01 | $55.48 | $54.28 | $55.41 | $55.41 | 56,086,001 |
2024-01-22 | $55.41 | $55.92 | $54.51 | $54.76 | $54.76 | 74,828,256 |
2024-01-19 | $52.32 | $54.62 | $52.10 | $54.54 | $54.54 | 93,179,737 |
2024-01-18 | $50.59 | $51.72 | $50.11 | $51.56 | $51.56 | 91,070,426 |
2024-01-17 | $49.07 | $49.59 | $47.87 | $49.44 | $49.44 | 83,277,288 |
2024-01-16 | $49.88 | $50.91 | $49.33 | $50.31 | $50.31 | 72,937,014 |
2024-01-12 | $50.67 | $50.98 | $49.84 | $50.34 | $50.34 | 64,107,040 |
2024-01-11 | $50.45 | $50.97 | $48.40 | $50.28 | $50.28 | 95,114,158 |
2024-01-10 | $49.17 | $50.41 | $48.84 | $50.04 | $50.04 | 73,810,511 |
2024-01-09 | $47.66 | $49.41 | $47.61 | $49.07 | $49.07 | 74,215,767 |
2024-01-08 | $46.39 | $48.90 | $46.33 | $48.75 | $48.75 | 67,687,074 |
2024-01-05 | $45.86 | $46.92 | $45.47 | $45.98 | $45.98 | 84,840,609 |
2024-01-04 | $45.87 | $46.97 | $45.73 | $45.81 | $45.81 | 71,867,708 |
2024-01-03 | $47.17 | $47.54 | $46.43 | $46.59 | $46.59 | 83,906,123 |
2024-01-02 | $49.35 | $49.43 | $47.27 | $48.13 | $48.13 | 88,135,330 |
2023-12-29 | $51.38 | $51.52 | $50.00 | $50.70 | $50.70 | 67,122,688 |
2023-12-28 | $51.92 | $52.01 | $51.27 | $51.41 | $51.41 | 42,884,113 |
2023-12-27 | $51.35 | $51.66 | $51.02 | $51.54 | $51.54 | 55,314,654 |
2023-12-26 | $50.64 | $51.51 | $50.62 | $51.27 | $51.27 | 43,685,609 |
2023-12-22 | $50.60 | $50.94 | $49.64 | $50.35 | $50.35 | 66,210,036 |
2023-12-21 | $49.89 | $50.27 | $48.94 | $50.15 | $50.15 | 74,544,711 |
2023-12-20 | $50.48 | $51.27 | $48.46 | $48.54 | $48.54 | 88,082,510 |
2023-12-19 | $50.42 | $51.06 | $50.36 | $51.02 | $50.79 | 59,686,431 |
2023-12-18 | $49.49 | $50.60 | $49.37 | $50.27 | $50.04 | 58,217,985 |
2023-12-15 | $48.94 | $49.79 | $48.70 | $49.24 | $49.01 | 78,365,489 |
2023-12-14 | $49.25 | $49.73 | $47.55 | $48.66 | $48.44 | 101,348,862 |
2023-12-13 | $47.38 | $49.07 | $47.10 | $48.74 | $48.52 | 115,040,663 |
2023-12-12 | $45.98 | $47.10 | $45.57 | $47.08 | $47.08 | 71,449,741 |
2023-12-11 | $44.67 | $46.08 | $44.60 | $45.97 | $45.97 | 75,770,017 |
2023-12-08 | $43.65 | $45.00 | $43.59 | $44.83 | $44.83 | 90,894,450 |
2023-12-07 | $43.48 | $44.54 | $43.11 | $44.30 | $44.30 | 81,377,726 |
2023-12-06 | $44.28 | $44.32 | $42.41 | $42.52 | $42.52 | 80,786,153 |
2023-12-05 | $42.31 | $43.70 | $42.26 | $43.29 | $43.29 | 83,770,217 |
2023-12-04 | $42.91 | $43.07 | $41.73 | $42.98 | $42.98 | 90,571,804 |
2023-12-01 | $43.49 | $44.44 | $42.92 | $44.24 | $44.24 | 86,097,796 |
2023-11-30 | $44.30 | $44.46 | $42.84 | $43.87 | $43.87 | 93,197,251 |
2023-11-29 | $45.24 | $45.73 | $44.13 | $44.24 | $44.24 | 88,761,563 |
2023-11-28 | $43.80 | $44.60 | $43.67 | $44.40 | $44.40 | 79,174,530 |
2023-11-27 | $44.01 | $44.74 | $43.77 | $44.05 | $44.05 | 60,928,200 |
2023-11-24 | $44.25 | $44.45 | $43.85 | $44.18 | $44.18 | 31,987,709 |
2023-11-22 | $44.57 | $45.42 | $44.05 | $44.40 | $44.40 | 85,929,175 |
2023-11-21 | $44.09 | $44.16 | $43.29 | $43.89 | $43.89 | 74,137,637 |
2023-11-20 | $43.15 | $44.95 | $43.14 | $44.70 | $44.70 | 83,291,267 |
2023-11-17 | $42.88 | $43.50 | $42.57 | $43.16 | $43.16 | 78,934,433 |
2023-11-16 | $42.76 | $43.21 | $42.33 | $43.13 | $43.13 | 89,022,468 |
2023-11-15 | $43.62 | $43.78 | $42.60 | $43.06 | $43.06 | 109,216,251 |
2023-11-14 | $42.47 | $43.28 | $42.29 | $42.94 | $42.94 | 115,927,928 |
2023-11-13 | $40.25 | $40.73 | $39.75 | $40.40 | $40.40 | 90,215,210 |
2023-11-10 | $38.75 | $40.83 | $38.58 | $40.77 | $40.77 | 123,463,506 |
2023-11-09 | $39.34 | $39.71 | $38.06 | $38.22 | $38.22 | 129,182,608 |
2023-11-08 | $39.20 | $39.43 | $38.43 | $39.15 | $39.15 | 93,980,052 |
2023-11-07 | $38.35 | $39.37 | $37.97 | $39.08 | $39.08 | 102,251,119 |
2023-11-06 | $37.81 | $38.21 | $37.32 | $38.01 | $38.01 | 91,799,830 |
2023-11-03 | $36.70 | $37.98 | $36.63 | $37.58 | $37.58 | 114,330,614 |
2023-11-02 | $35.76 | $36.38 | $35.40 | $36.30 | $36.30 | 117,067,047 |
2023-11-01 | $33.00 | $34.63 | $32.97 | $34.47 | $34.47 | 166,317,806 |
2023-10-31 | $32.32 | $32.89 | $31.60 | $32.78 | $32.78 | 111,461,831 |
2023-10-30 | $31.95 | $32.69 | $31.58 | $32.31 | $32.31 | 132,152,801 |
2023-10-27 | $31.58 | $32.23 | $30.95 | $31.30 | $31.30 | 147,351,082 |
2023-10-26 | $32.38 | $32.64 | $30.47 | $30.86 | $30.86 | 187,023,695 |
2023-10-25 | $34.63 | $34.68 | $32.58 | $32.77 | $32.77 | 164,181,614 |
2023-10-24 | $34.90 | $35.59 | $34.40 | $35.36 | $35.36 | 122,537,254 |
2023-10-23 | $33.68 | $35.41 | $33.06 | $34.39 | $34.39 | 131,799,503 |
2023-10-20 | $35.52 | $35.70 | $34.02 | $34.09 | $34.09 | 138,861,395 |
2023-10-19 | $37.15 | $37.51 | $35.44 | $35.70 | $35.70 | 185,025,168 |
2023-10-18 | $37.47 | $38.18 | $36.33 | $36.68 | $36.68 | 131,582,598 |
2023-10-17 | $37.52 | $38.82 | $36.85 | $38.30 | $38.30 | 105,193,461 |
2023-10-16 | $37.82 | $39.00 | $37.77 | $38.67 | $38.67 | 86,576,077 |
2023-10-13 | $39.09 | $39.28 | $36.97 | $37.41 | $37.41 | 130,093,765 |
2023-10-12 | $39.47 | $40.05 | $38.12 | $38.88 | $38.88 | 118,254,613 |
2023-10-11 | $38.94 | $39.41 | $38.40 | $39.34 | $39.34 | 95,855,425 |
2023-10-10 | $38.01 | $39.37 | $37.85 | $38.52 | $38.52 | 108,054,751 |
2023-10-09 | $36.61 | $38.09 | $36.14 | $37.90 | $37.90 | 105,483,032 |
2023-10-06 | $34.65 | $37.69 | $34.41 | $37.35 | $37.35 | 147,448,715 |
2023-10-05 | $35.89 | $36.00 | $34.50 | $35.56 | $35.56 | 109,003,076 |
2023-10-04 | $34.78 | $36.19 | $34.64 | $35.94 | $35.94 | 126,379,628 |
2023-10-03 | $35.71 | $36.39 | $34.04 | $34.54 | $34.54 | 133,269,526 |
2023-10-02 | $35.67 | $36.90 | $35.48 | $36.47 | $36.47 | 118,231,617 |
2023-09-29 | $36.58 | $37.00 | $35.23 | $35.62 | $35.62 | 143,429,055 |
2023-09-28 | $34.39 | $36.17 | $34.13 | $35.54 | $35.54 | 134,072,893 |
2023-09-27 | $34.81 | $35.27 | $33.63 | $34.70 | $34.70 | 128,435,797 |
2023-09-26 | $35.31 | $35.48 | $34.17 | $34.49 | $34.49 | 105,339,743 |
2023-09-25 | $35.31 | $36.14 | $35.01 | $36.10 | $36.10 | 81,269,205 |
2023-09-22 | $36.13 | $36.78 | $35.52 | $35.63 | $35.63 | 94,090,632 |
2023-09-21 | $36.55 | $36.78 | $35.57 | $35.60 | $35.60 | 108,410,565 |
2023-09-20 | $39.77 | $39.90 | $37.70 | $37.75 | $37.75 | 98,019,232 |
2023-09-19 | $39.41 | $39.83 | $38.60 | $39.60 | $39.46 | 74,370,736 |
2023-09-18 | $39.43 | $40.22 | $39.33 | $39.84 | $39.69 | 62,399,102 |
2023-09-15 | $41.45 | $41.59 | $39.43 | $39.75 | $39.60 | 89,919,829 |
2023-09-14 | $41.50 | $42.24 | $40.80 | $41.90 | $41.75 | 76,189,878 |
2023-09-13 | $40.58 | $41.49 | $40.19 | $40.94 | $40.79 | 85,424,685 |
2023-09-12 | $41.34 | $41.81 | $40.40 | $40.54 | $40.39 | 77,762,059 |
2023-09-11 | $41.49 | $42.09 | $40.84 | $41.88 | $41.73 | 70,856,404 |
2023-09-08 | $40.31 | $41.24 | $40.17 | $40.50 | $40.35 | 74,882,748 |
2023-09-07 | $39.74 | $40.60 | $39.38 | $40.38 | $40.23 | 84,311,499 |
2023-09-06 | $42.14 | $42.24 | $40.58 | $41.28 | $41.13 | 74,029,096 |
2023-09-05 | $41.97 | $42.82 | $41.66 | $42.40 | $42.24 | 61,889,339 |
2023-09-01 | $43.21 | $43.36 | $41.75 | $42.29 | $42.14 | 82,529,193 |
2023-08-31 | $42.04 | $42.98 | $42.02 | $42.44 | $42.28 | 81,121,447 |
2023-08-30 | $41.43 | $42.28 | $41.08 | $42.06 | $42.06 | 92,328,632 |
2023-08-29 | $38.80 | $41.52 | $38.69 | $41.37 | $41.37 | 93,747,831 |
2023-08-28 | $38.95 | $39.17 | $38.08 | $38.89 | $38.89 | 91,320,515 |
2023-08-25 | $37.43 | $38.56 | $36.35 | $38.04 | $38.04 | 139,144,691 |
2023-08-24 | $40.88 | $40.91 | $37.10 | $37.16 | $37.16 | 116,198,600 |
2023-08-23 | $38.35 | $40.12 | $38.28 | $39.78 | $39.78 | 87,727,009 |
2023-08-22 | $38.97 | $38.98 | $37.77 | $37.99 | $37.99 | 90,393,034 |
2023-08-21 | $36.87 | $38.38 | $36.71 | $38.16 | $38.16 | 95,743,562 |
2023-08-18 | $35.53 | $36.81 | $35.37 | $36.40 | $36.40 | 123,500,980 |
2023-08-17 | $38.25 | $38.36 | $36.43 | $36.57 | $36.57 | 105,116,378 |
2023-08-16 | $38.92 | $39.42 | $37.82 | $37.85 | $37.85 | 95,110,975 |
2023-08-15 | $40.07 | $40.34 | $38.88 | $39.15 | $39.15 | 81,276,764 |
2023-08-14 | $38.83 | $40.44 | $38.60 | $40.39 | $40.39 | 71,276,790 |
2023-08-11 | $39.03 | $39.68 | $38.60 | $39.09 | $39.09 | 100,786,881 |
2023-08-10 | $40.66 | $41.75 | $39.37 | $39.89 | $39.89 | 130,277,051 |
2023-08-09 | $41.16 | $41.21 | $39.45 | $39.71 | $39.71 | 99,715,266 |
2023-08-08 | $41.29 | $41.29 | $40.00 | $41.08 | $41.08 | 94,390,003 |
2023-08-07 | $41.73 | $42.20 | $40.94 | $42.16 | $42.16 | 74,896,059 |
2023-08-04 | $42.39 | $43.17 | $40.97 | $41.14 | $41.14 | 123,726,423 |
2023-08-03 | $41.11 | $42.46 | $41.05 | $41.72 | $41.72 | 101,348,926 |
2023-08-02 | $43.69 | $43.70 | $41.53 | $42.02 | $42.02 | 129,022,026 |
2023-08-01 | $44.79 | $45.23 | $44.21 | $44.96 | $44.96 | 77,245,627 |
2023-07-31 | $45.33 | $45.71 | $44.82 | $45.31 | $45.31 | 79,504,586 |
2023-07-28 | $44.30 | $45.59 | $44.13 | $45.22 | $45.22 | 102,243,838 |
2023-07-27 | $45.11 | $45.69 | $42.45 | $42.90 | $42.90 | 130,551,596 |
2023-07-26 | $43.32 | $43.85 | $42.44 | $43.27 | $43.27 | 102,882,257 |
2023-07-25 | $43.08 | $44.28 | $43.08 | $43.72 | $43.72 | 69,099,563 |
2023-07-24 | $42.98 | $43.31 | $42.20 | $42.86 | $42.86 | 63,214,612 |
2023-07-21 | $43.88 | $44.18 | $42.51 | $42.69 | $42.69 | 102,554,325 |
2023-07-20 | $45.16 | $45.70 | $42.69 | $43.07 | $43.07 | 116,931,412 |
2023-07-19 | $46.73 | $47.14 | $45.82 | $46.32 | $46.32 | 100,286,930 |
2023-07-18 | $45.02 | $46.84 | $44.31 | $46.32 | $46.32 | 98,316,830 |
2023-07-17 | $44.28 | $45.57 | $44.11 | $45.24 | $45.24 | 72,762,633 |
2023-07-14 | $44.22 | $45.36 | $43.72 | $44.02 | $44.02 | 93,028,164 |
2023-07-13 | $43.02 | $44.36 | $42.83 | $44.06 | $44.06 | 82,386,624 |
2023-07-12 | $41.83 | $42.44 | $41.15 | $41.97 | $41.97 | 115,167,662 |
2023-07-11 | $40.02 | $40.62 | $39.30 | $40.47 | $40.47 | 81,239,342 |
2023-07-10 | $39.76 | $40.11 | $38.93 | $39.90 | $39.90 | 86,006,812 |
2023-07-07 | $40.19 | $41.26 | $39.78 | $39.87 | $39.87 | 84,312,424 |
2023-07-06 | $39.97 | $40.42 | $39.29 | $40.28 | $40.28 | 85,236,667 |
2023-07-05 | $40.72 | $41.84 | $40.71 | $41.25 | $41.25 | 69,503,675 |
2023-07-03 | $41.20 | $41.49 | $40.84 | $41.28 | $41.28 | 39,789,194 |
2023-06-30 | $40.40 | $41.35 | $40.29 | $41.00 | $41.00 | 92,154,386 |
2023-06-29 | $39.36 | $39.56 | $38.67 | $39.23 | $39.23 | 99,133,226 |
2023-06-28 | $38.67 | $40.14 | $38.63 | $39.50 | $39.50 | 107,857,488 |
2023-06-27 | $37.85 | $39.50 | $37.60 | $39.26 | $39.26 | 97,677,018 |
2023-06-26 | $38.76 | $39.67 | $37.34 | $37.41 | $37.41 | 108,450,030 |
2023-06-23 | $38.83 | $39.71 | $38.38 | $38.95 | $38.95 | 112,576,217 |
2023-06-22 | $38.37 | $40.19 | $38.24 | $40.14 | $40.14 | 105,099,633 |
2023-06-21 | $40.08 | $40.22 | $38.50 | $38.85 | $38.85 | 99,633,324 |
2023-06-20 | $40.29 | $41.08 | $39.60 | $40.60 | $40.47 | 84,124,889 |
2023-06-16 | $42.41 | $42.44 | $40.65 | $40.80 | $40.67 | 112,405,206 |
2023-06-15 | $39.74 | $42.09 | $39.51 | $41.60 | $41.60 | 127,936,997 |
2023-06-14 | $39.35 | $40.30 | $38.42 | $40.19 | $40.19 | 152,656,482 |
2023-06-13 | $39.37 | $39.63 | $38.32 | $39.35 | $39.35 | 133,267,142 |
2023-06-12 | $37.15 | $38.51 | $36.84 | $38.49 | $38.49 | 77,977,891 |
2023-06-09 | $36.68 | $37.62 | $36.20 | $36.62 | $36.62 | 103,972,012 |
2023-06-08 | $35.02 | $36.38 | $34.95 | $36.18 | $36.18 | 94,076,943 |
2023-06-07 | $36.94 | $37.56 | $34.77 | $34.98 | $34.98 | 114,242,720 |
2023-06-06 | $36.69 | $37.16 | $36.26 | $36.86 | $36.86 | 79,754,516 |
2023-06-05 | $36.76 | $37.70 | $36.56 | $36.90 | $36.90 | 103,130,933 |
2023-06-02 | $36.56 | $37.19 | $36.01 | $36.82 | $36.82 | 108,252,775 |
2023-06-01 | $34.74 | $36.43 | $34.41 | $36.01 | $36.01 | 108,379,598 |
2023-05-31 | $34.97 | $35.59 | $34.40 | $34.75 | $34.75 | 104,312,243 |
2023-05-30 | $36.31 | $36.67 | $35.04 | $35.47 | $35.47 | 135,306,375 |
2023-05-26 | $32.81 | $35.25 | $32.79 | $34.98 | $34.98 | 126,392,243 |
2023-05-25 | $32.36 | $32.87 | $31.68 | $32.52 | $32.52 | 130,873,504 |
2023-05-24 | $30.27 | $30.70 | $29.77 | $30.33 | $30.33 | 117,972,535 |
2023-05-23 | $31.56 | $31.90 | $30.73 | $30.83 | $30.83 | 106,314,966 |
2023-05-22 | $31.68 | $32.36 | $31.67 | $32.07 | $32.07 | 83,312,358 |
2023-05-19 | $32.03 | $32.24 | $31.45 | $31.74 | $31.74 | 99,029,203 |
2023-05-18 | $30.40 | $32.04 | $30.40 | $31.96 | $31.96 | 135,933,818 |
2023-05-17 | $29.55 | $30.48 | $29.23 | $30.33 | $30.33 | 99,970,115 |
2023-05-16 | $28.98 | $29.74 | $28.96 | $29.28 | $29.28 | 79,663,461 |
2023-05-15 | $28.85 | $29.25 | $28.43 | $29.17 | $29.17 | 85,796,657 |
2023-05-12 | $29.18 | $29.30 | $28.17 | $28.73 | $28.73 | 105,381,710 |
2023-05-11 | $28.91 | $29.19 | $28.49 | $29.03 | $29.03 | 97,341,453 |
2023-05-10 | $28.52 | $29.02 | $27.87 | $28.79 | $28.79 | 151,550,962 |
2023-05-09 | $27.99 | $28.22 | $27.81 | $27.89 | $27.89 | 64,840,736 |
2023-05-08 | $28.10 | $28.54 | $27.82 | $28.44 | $28.44 | 75,738,467 |
2023-05-05 | $27.12 | $28.46 | $27.03 | $28.21 | $28.21 | 97,801,633 |
2023-05-04 | $26.78 | $27.08 | $26.28 | $26.58 | $26.58 | 121,310,843 |
2023-05-03 | $27.50 | $28.20 | $26.83 | $26.88 | $26.88 | 170,133,774 |
2023-05-02 | $28.14 | $28.22 | $26.96 | $27.42 | $27.42 | 124,656,029 |
2023-05-01 | $28.14 | $28.53 | $27.87 | $28.17 | $28.17 | 89,001,262 |
2023-04-28 | $27.64 | $28.28 | $27.33 | $28.25 | $28.25 | 130,536,062 |
2023-04-27 | $26.56 | $27.83 | $26.39 | $27.69 | $27.69 | 127,815,635 |
2023-04-26 | $26.02 | $26.39 | $25.51 | $25.62 | $25.62 | 122,567,389 |
2023-04-25 | $26.28 | $26.45 | $25.17 | $25.20 | $25.20 | 138,288,044 |
2023-04-24 | $26.81 | $27.17 | $26.14 | $26.71 | $26.71 | 107,645,387 |
2023-04-21 | $26.70 | $27.09 | $26.25 | $26.87 | $26.87 | 114,444,046 |
2023-04-20 | $26.67 | $27.58 | $26.47 | $26.82 | $26.82 | 136,847,574 |
2023-04-19 | $26.87 | $27.74 | $26.84 | $27.46 | $27.46 | 95,925,348 |
2023-04-18 | $28.07 | $28.18 | $27.20 | $27.52 | $27.52 | 106,414,940 |
2023-04-17 | $27.35 | $27.62 | $26.81 | $27.50 | $27.50 | 113,679,474 |
2023-04-14 | $27.21 | $27.93 | $26.70 | $27.47 | $27.47 | 142,666,088 |
2023-04-13 | $26.53 | $27.74 | $26.49 | $27.63 | $27.63 | 123,761,542 |
2023-04-12 | $27.34 | $27.49 | $26.00 | $26.13 | $26.13 | 174,019,319 |
2023-04-11 | $27.36 | $27.37 | $26.70 | $26.84 | $26.84 | 104,260,806 |
2023-04-10 | $26.64 | $27.38 | $26.17 | $27.37 | $27.37 | 118,528,799 |
2023-04-06 | $26.46 | $27.56 | $26.11 | $27.43 | $27.43 | 120,960,302 |
2023-04-05 | $27.47 | $27.52 | $26.41 | $26.89 | $26.89 | 129,137,040 |
2023-04-04 | $28.16 | $28.43 | $27.42 | $27.78 | $27.78 | 116,090,395 |
2023-04-03 | $27.68 | $28.12 | $27.33 | $28.06 | $28.06 | 125,116,328 |
2023-03-31 | $27.00 | $28.32 | $26.91 | $28.26 | $28.26 | 127,022,074 |
2023-03-30 | $26.82 | $27.09 | $26.49 | $26.94 | $26.94 | 130,149,966 |
2023-03-29 | $25.76 | $26.37 | $25.57 | $26.23 | $26.23 | 119,365,269 |
2023-03-28 | $25.14 | $25.14 | $24.29 | $24.87 | $24.87 | 118,020,736 |
2023-03-27 | $25.99 | $26.26 | $25.06 | $25.29 | $25.29 | 136,795,565 |
2023-03-24 | $25.44 | $25.84 | $24.84 | $25.82 | $25.82 | 169,794,700 |
2023-03-23 | $25.60 | $26.61 | $24.88 | $25.56 | $25.56 | 196,497,151 |
2023-03-22 | $25.71 | $26.96 | $24.65 | $24.68 | $24.68 | 237,918,087 |
2023-03-21 | $25.31 | $26.00 | $24.93 | $25.88 | $25.72 | 135,145,140 |
2023-03-20 | $24.43 | $24.92 | $23.89 | $24.83 | $24.68 | 164,177,962 |
2023-03-17 | $24.93 | $25.51 | $24.10 | $24.57 | $24.42 | 201,770,283 |
2023-03-16 | $22.88 | $25.03 | $22.72 | $24.94 | $24.79 | 229,016,406 |
2023-03-15 | $22.17 | $23.22 | $21.83 | $23.11 | $22.97 | 274,559,449 |
2023-03-14 | $22.12 | $22.91 | $21.92 | $22.78 | $22.64 | 217,162,924 |
2023-03-13 | $20.47 | $22.15 | $20.13 | $21.33 | $21.20 | 329,540,746 |
2023-03-10 | $21.82 | $22.16 | $20.62 | $20.88 | $20.75 | 314,857,629 |
2023-03-09 | $23.11 | $23.71 | $21.59 | $21.78 | $21.65 | 196,833,664 |
2023-03-08 | $22.75 | $23.14 | $22.33 | $22.99 | $22.85 | 145,492,831 |
2023-03-07 | $23.56 | $23.78 | $22.52 | $22.68 | $22.54 | 176,331,480 |
2023-03-06 | $23.76 | $24.48 | $23.50 | $23.56 | $23.42 | 151,849,878 |
2023-03-03 | $22.50 | $23.53 | $22.38 | $23.46 | $23.32 | 151,676,603 |
2023-03-02 | $21.01 | $22.30 | $20.95 | $22.11 | $21.98 | 159,491,951 |
2023-03-01 | $22.06 | $22.21 | $21.37 | $21.59 | $21.46 | 154,386,882 |
2023-02-28 | $22.08 | $22.72 | $22.00 | $22.13 | $22.00 | 127,315,772 |
2023-02-27 | $22.48 | $22.80 | $22.10 | $22.24 | $22.11 | 138,754,366 |
2023-02-24 | $21.75 | $22.03 | $21.35 | $21.77 | $21.64 | 172,781,804 |
2023-02-23 | $23.19 | $23.23 | $21.95 | $22.93 | $22.79 | 179,769,958 |
2023-02-22 | $22.45 | $22.85 | $21.98 | $22.37 | $22.24 | 167,338,744 |
2023-02-21 | $23.10 | $23.45 | $22.29 | $22.35 | $22.35 | 150,468,750 |
2023-02-17 | $24.03 | $24.23 | $23.30 | $24.04 | $24.04 | 194,902,418 |
2023-02-16 | $24.83 | $25.87 | $24.53 | $24.57 | $24.57 | 194,496,490 |
2023-02-15 | $25.02 | $26.10 | $24.85 | $26.06 | $26.06 | 138,652,614 |
2023-02-14 | $24.54 | $25.74 | $24.05 | $25.49 | $25.49 | 255,737,195 |
2023-02-13 | $24.14 | $25.10 | $23.85 | $24.95 | $24.95 | 139,869,852 |
2023-02-10 | $23.76 | $24.26 | $23.22 | $23.82 | $23.82 | 183,931,672 |
2023-02-09 | $26.05 | $26.09 | $23.93 | $24.32 | $24.32 | 197,598,411 |
2023-02-08 | $26.05 | $26.30 | $24.81 | $24.99 | $24.99 | 181,257,193 |
2023-02-07 | $24.83 | $26.69 | $24.54 | $26.41 | $26.41 | 259,894,644 |
2023-02-06 | $24.85 | $25.45 | $24.52 | $24.87 | $24.87 | 161,816,206 |
2023-02-03 | $25.21 | $27.14 | $25.11 | $25.52 | $25.52 | 267,404,217 |
2023-02-02 | $25.96 | $27.45 | $25.75 | $26.91 | $26.91 | 267,885,091 |
2023-02-01 | $22.86 | $24.95 | $22.36 | $24.39 | $24.39 | 271,638,824 |
2023-01-31 | $21.94 | $22.92 | $21.90 | $22.91 | $22.91 | 158,256,926 |
2023-01-30 | $22.55 | $22.90 | $21.85 | $21.93 | $21.93 | 173,907,982 |
2023-01-27 | $22.36 | $23.82 | $22.33 | $23.33 | $23.33 | 188,411,120 |
2023-01-26 | $22.22 | $22.72 | $21.60 | $22.68 | $22.68 | 203,418,890 |
2023-01-25 | $20.56 | $21.59 | $19.98 | $21.44 | $21.44 | 218,083,551 |
2023-01-24 | $21.36 | $21.87 | $21.24 | $21.60 | $21.60 | 145,006,451 |
2023-01-23 | $20.55 | $22.00 | $20.38 | $21.73 | $21.73 | 194,042,071 |
2023-01-20 | $19.18 | $20.45 | $18.96 | $20.39 | $20.39 | 161,325,221 |
2023-01-19 | $19.07 | $19.31 | $18.58 | $18.85 | $18.85 | 166,370,730 |
2023-01-18 | $20.58 | $20.91 | $19.39 | $19.46 | $19.46 | 186,650,065 |
2023-01-17 | $20.06 | $20.51 | $19.81 | $20.21 | $20.21 | 139,757,931 |
2023-01-13 | $19.17 | $20.17 | $19.10 | $20.10 | $20.10 | 159,783,033 |
2023-01-12 | $19.52 | $19.92 | $18.59 | $19.71 | $19.71 | 280,926,257 |
2023-01-11 | $18.69 | $19.44 | $18.52 | $19.41 | $19.41 | 151,274,959 |
2023-01-10 | $17.82 | $18.49 | $17.70 | $18.49 | $18.49 | 164,361,460 |
2023-01-09 | $18.08 | $18.96 | $17.89 | $18.01 | $18.01 | 186,021,439 |
2023-01-06 | $16.65 | $17.90 | $16.10 | $17.64 | $17.64 | 233,447,636 |
2023-01-05 | $16.81 | $16.85 | $16.28 | $16.36 | $16.36 | 181,252,011 |
2023-01-04 | $17.33 | $17.49 | $16.54 | $17.17 | $17.17 | 217,636,421 |
2023-01-03 | $17.74 | $18.04 | $16.47 | $16.91 | $16.91 | 179,925,857 |
2022-12-30 | $16.76 | $17.30 | $16.50 | $17.30 | $17.30 | 150,970,563 |
2022-12-29 | $16.67 | $17.50 | $16.53 | $17.30 | $17.30 | 151,633,532 |
2022-12-28 | $16.75 | $17.20 | $16.10 | $16.16 | $16.16 | 182,434,593 |
2022-12-27 | $17.46 | $17.48 | $16.72 | $16.84 | $16.84 | 131,600,334 |
2022-12-23 | $17.21 | $17.72 | $16.83 | $17.59 | $17.59 | 165,067,336 |
2022-12-22 | $18.23 | $18.25 | $16.58 | $17.54 | $17.54 | 230,450,233 |
2022-12-21 | $18.41 | $19.25 | $18.23 | $18.98 | $18.87 | 163,187,260 |
2022-12-20 | $18.00 | $18.56 | $17.67 | $18.19 | $18.09 | 172,881,234 |
2022-12-19 | $19.10 | $19.13 | $17.98 | $18.27 | $18.17 | 155,266,496 |
2022-12-16 | $19.48 | $19.81 | $18.71 | $19.06 | $18.95 | 175,642,070 |
2022-12-15 | $20.86 | $21.03 | $19.35 | $19.64 | $19.53 | 214,026,566 |
2022-12-14 | $22.21 | $22.99 | $21.08 | $21.80 | $21.68 | 289,455,464 |
2022-12-13 | $24.18 | $24.23 | $21.72 | $22.33 | $22.33 | 345,984,460 |
2022-12-12 | $20.91 | $21.66 | $20.67 | $21.65 | $21.65 | 112,827,494 |
2022-12-09 | $21.05 | $21.69 | $20.77 | $20.89 | $20.89 | 177,003,936 |
2022-12-08 | $20.87 | $21.50 | $20.39 | $21.30 | $21.30 | 188,920,095 |
2022-12-07 | $20.56 | $21.03 | $20.18 | $20.57 | $20.57 | 173,667,895 |
2022-12-06 | $22.18 | $22.21 | $20.50 | $20.82 | $20.82 | 169,900,491 |
2022-12-05 | $22.88 | $23.20 | $21.86 | $22.23 | $22.23 | 150,989,965 |
2022-12-02 | $22.45 | $23.63 | $22.39 | $23.41 | $23.41 | 181,655,021 |
2022-12-01 | $23.70 | $24.17 | $23.01 | $23.69 | $23.69 | 205,503,622 |
2022-11-30 | $20.85 | $23.65 | $20.65 | $23.56 | $23.56 | 272,734,914 |
2022-11-29 | $21.32 | $21.42 | $20.47 | $20.77 | $20.77 | 137,902,727 |
2022-11-28 | $21.80 | $22.27 | $21.06 | $21.28 | $21.28 | 132,142,668 |
2022-11-25 | $22.34 | $22.50 | $22.15 | $22.26 | $22.26 | 67,376,495 |
2022-11-23 | $22.05 | $22.87 | $22.01 | $22.73 | $22.73 | 178,783,485 |
2022-11-22 | $21.33 | $22.10 | $20.83 | $22.07 | $22.07 | 146,238,628 |
2022-11-21 | $21.52 | $21.80 | $20.97 | $21.18 | $21.18 | 144,111,252 |
2022-11-18 | $22.56 | $22.58 | $21.28 | $21.84 | $21.84 | 194,788,520 |
2022-11-17 | $20.95 | $22.21 | $20.91 | $21.86 | $21.86 | 213,462,157 |
2022-11-16 | $22.50 | $22.58 | $21.82 | $22.03 | $22.03 | 191,679,351 |
2022-11-15 | $23.65 | $23.95 | $22.18 | $22.96 | $22.96 | 315,405,141 |
2022-11-14 | $22.17 | $22.96 | $21.82 | $22.07 | $22.07 | 214,225,934 |
2022-11-11 | $21.43 | $22.83 | $21.12 | $22.67 | $22.67 | 307,134,205 |
2022-11-10 | $20.15 | $21.54 | $19.70 | $21.45 | $21.45 | 328,442,358 |
2022-11-09 | $18.53 | $18.70 | $17.53 | $17.60 | $17.60 | 215,569,120 |
2022-11-08 | $18.85 | $19.62 | $18.09 | $18.92 | $18.92 | 296,056,310 |
2022-11-07 | $18.16 | $18.64 | $17.71 | $18.52 | $18.52 | 200,943,411 |
2022-11-04 | $18.13 | $18.35 | $16.85 | $17.95 | $17.95 | 382,370,168 |
2022-11-03 | $17.65 | $17.95 | $17.04 | $17.15 | $17.15 | 212,231,762 |
2022-11-02 | $20.28 | $20.98 | $18.18 | $18.20 | $18.20 | 331,476,264 |
2022-11-01 | $21.74 | $21.87 | $20.21 | $20.30 | $20.30 | 215,232,441 |
2022-10-31 | $21.18 | $21.37 | $20.49 | $20.95 | $20.95 | 209,561,132 |
2022-10-28 | $19.75 | $21.81 | $19.71 | $21.70 | $21.70 | 255,388,631 |
2022-10-27 | $20.79 | $21.12 | $19.77 | $19.90 | $19.90 | 256,629,412 |
2022-10-26 | $21.18 | $22.50 | $20.93 | $21.06 | $21.06 | 282,519,762 |
2022-10-25 | $21.48 | $22.64 | $21.47 | $22.55 | $22.55 | 238,399,802 |
2022-10-24 | $20.63 | $21.47 | $19.80 | $21.27 | $21.27 | 274,621,988 |
2022-10-21 | $18.98 | $20.69 | $18.73 | $20.57 | $20.57 | 313,729,020 |
2022-10-20 | $19.33 | $20.47 | $18.96 | $19.21 | $19.21 | 264,851,479 |
2022-10-19 | $19.41 | $20.24 | $19.01 | $19.54 | $19.54 | 259,851,093 |
2022-10-18 | $20.87 | $21.00 | $19.17 | $19.78 | $19.78 | 346,276,949 |
2022-10-17 | $18.81 | $19.50 | $18.80 | $19.30 | $19.30 | 230,025,403 |
2022-10-14 | $19.85 | $19.98 | $17.46 | $17.57 | $17.57 | 335,066,306 |
2022-10-13 | $16.52 | $19.62 | $16.32 | $19.31 | $19.31 | 414,753,605 |
2022-10-12 | $18.23 | $18.64 | $17.93 | $18.10 | $18.10 | 200,741,873 |
2022-10-11 | $18.52 | $19.14 | $17.74 | $18.14 | $18.14 | 262,500,357 |
2022-10-10 | $19.52 | $19.61 | $18.30 | $18.89 | $18.89 | 206,499,801 |
2022-10-07 | $20.88 | $20.91 | $19.16 | $19.50 | $19.50 | 250,972,638 |
2022-10-06 | $22.30 | $23.06 | $21.92 | $22.01 | $22.01 | 237,543,591 |
2022-10-05 | $21.67 | $23.00 | $21.01 | $22.58 | $22.58 | 229,199,463 |
2022-10-04 | $21.90 | $22.77 | $21.89 | $22.58 | $22.58 | 231,661,842 |
2022-10-03 | $19.71 | $21.01 | $19.36 | $20.66 | $20.66 | 223,611,285 |
2022-09-30 | $20.16 | $21.09 | $19.28 | $19.32 | $19.32 | 256,598,806 |
2022-09-29 | $21.31 | $21.39 | $19.62 | $20.39 | $20.39 | 270,097,845 |
2022-09-28 | $21.03 | $22.59 | $20.68 | $22.27 | $22.27 | 256,019,454 |
2022-09-27 | $21.82 | $22.35 | $20.50 | $21.04 | $21.04 | 271,960,605 |
2022-09-26 | $21.16 | $22.21 | $20.83 | $21.02 | $21.02 | 245,303,889 |
2022-09-23 | $21.80 | $21.86 | $20.45 | $21.31 | $21.31 | 280,651,972 |
2022-09-22 | $22.85 | $23.11 | $22.07 | $22.38 | $22.38 | 213,328,635 |
2022-09-21 | $24.81 | $25.92 | $23.23 | $23.24 | $23.24 | 295,557,570 |
2022-09-20 | $24.53 | $25.19 | $23.98 | $24.59 | $24.59 | 161,059,331 |
2022-09-19 | $23.94 | $25.23 | $23.92 | $25.19 | $25.19 | 151,346,281 |
2022-09-16 | $24.21 | $24.73 | $23.67 | $24.60 | $24.60 | 196,071,751 |
2022-09-15 | $25.88 | $26.55 | $24.65 | $25.09 | $25.09 | 196,865,256 |
2022-09-14 | $26.13 | $26.67 | $25.64 | $26.42 | $26.42 | 154,645,915 |
2022-09-13 | $28.24 | $28.61 | $25.56 | $25.84 | $25.84 | 195,648,328 |
2022-09-12 | $30.30 | $31.03 | $30.19 | $30.93 | $30.93 | 136,570,562 |
2022-09-09 | $28.68 | $30.02 | $28.66 | $29.84 | $29.84 | 149,367,903 |
2022-09-08 | $27.03 | $28.42 | $26.64 | $28.06 | $28.06 | 205,399,911 |
2022-09-07 | $26.18 | $27.90 | $26.11 | $27.61 | $27.61 | 165,784,782 |
2022-09-06 | $26.76 | $27.02 | $25.46 | $26.07 | $26.07 | 179,311,254 |
2022-09-02 | $28.64 | $29.04 | $26.17 | $26.68 | $26.68 | 227,231,457 |
2022-09-01 | $27.08 | $27.93 | $26.02 | $27.84 | $27.84 | 198,660,232 |
2022-08-31 | $29.16 | $29.40 | $27.77 | $27.81 | $27.81 | 170,515,258 |
2022-08-30 | $29.79 | $29.95 | $27.56 | $28.33 | $28.33 | 163,507,394 |
2022-08-29 | $29.35 | $30.12 | $28.96 | $29.31 | $29.31 | 122,961,167 |
2022-08-26 | $34.35 | $34.74 | $30.20 | $30.24 | $30.24 | 183,138,314 |
2022-08-25 | $33.28 | $34.44 | $32.94 | $34.43 | $34.43 | 111,026,258 |
2022-08-24 | $32.30 | $33.30 | $32.11 | $32.71 | $32.71 | 93,502,799 |
2022-08-23 | $32.43 | $33.35 | $32.20 | $32.46 | $32.46 | 109,754,897 |
2022-08-22 | $33.89 | $33.97 | $32.26 | $32.57 | $32.57 | 112,487,711 |
2022-08-19 | $36.48 | $36.70 | $35.07 | $35.35 | $35.35 | 112,128,332 |
2022-08-18 | $37.26 | $37.96 | $36.69 | $37.55 | $37.55 | 96,070,427 |
2022-08-17 | $37.51 | $38.33 | $36.55 | $37.30 | $37.30 | 131,419,172 |
2022-08-16 | $38.56 | $39.38 | $37.53 | $38.64 | $38.64 | 110,377,897 |
2022-08-15 | $37.65 | $39.08 | $37.64 | $38.89 | $38.89 | 98,154,215 |
2022-08-12 | $36.60 | $38.05 | $36.24 | $37.98 | $37.98 | 105,593,489 |
2022-08-11 | $37.33 | $38.02 | $35.67 | $35.95 | $35.95 | 136,680,513 |
2022-08-10 | $36.14 | $36.64 | $35.31 | $36.50 | $36.50 | 135,777,236 |
2022-08-09 | $34.28 | $34.37 | $33.19 | $33.73 | $33.73 | 109,203,007 |
2022-08-08 | $35.60 | $36.83 | $34.44 | $34.93 | $34.93 | 134,380,421 |
2022-08-05 | $34.43 | $35.98 | $34.15 | $35.29 | $35.29 | 141,949,314 |
2022-08-04 | $35.69 | $36.27 | $34.96 | $36.15 | $36.15 | 126,783,591 |
2022-08-03 | $33.55 | $35.95 | $33.31 | $35.64 | $35.64 | 147,106,852 |
2022-08-02 | $32.54 | $34.35 | $32.21 | $33.00 | $33.00 | 162,687,534 |
2022-08-01 | $32.78 | $34.42 | $32.44 | $33.31 | $33.31 | 142,641,474 |
2022-07-29 | $32.13 | $33.65 | $31.67 | $33.36 | $33.36 | 146,073,158 |
2022-07-28 | $30.68 | $31.82 | $29.52 | $31.62 | $31.62 | 162,035,946 |
2022-07-27 | $28.60 | $31.25 | $28.43 | $30.74 | $30.74 | 170,959,452 |
2022-07-26 | $28.49 | $28.57 | $27.05 | $27.33 | $27.33 | 115,877,790 |
2022-07-25 | $29.53 | $29.67 | $28.41 | $29.09 | $29.09 | 110,448,775 |
2022-07-22 | $30.88 | $31.53 | $28.95 | $29.53 | $29.53 | 149,400,421 |
2022-07-21 | $30.01 | $31.18 | $29.22 | $31.16 | $31.16 | 159,690,872 |
2022-07-20 | $28.66 | $30.25 | $28.44 | $29.89 | $29.89 | 188,563,062 |
2022-07-19 | $27.15 | $28.62 | $26.69 | $28.46 | $28.46 | 149,321,695 |
2022-07-18 | $27.61 | $28.00 | $25.82 | $26.17 | $26.17 | 159,950,223 |
2022-07-15 | $26.27 | $26.85 | $25.81 | $26.79 | $26.79 | 154,380,179 |
2022-07-14 | $24.47 | $25.68 | $23.62 | $25.45 | $25.45 | 175,823,501 |
2022-07-13 | $23.84 | $25.83 | $23.69 | $25.19 | $25.19 | 180,575,499 |
2022-07-12 | $26.44 | $26.98 | $24.91 | $25.35 | $25.35 | 159,616,512 |
2022-07-11 | $27.20 | $27.27 | $25.86 | $26.11 | $26.11 | 129,224,146 |
2022-07-08 | $26.99 | $28.31 | $26.71 | $27.89 | $27.89 | 159,729,220 |
2022-07-07 | $26.38 | $28.00 | $26.37 | $27.76 | $27.76 | 137,866,328 |
2022-07-06 | $25.77 | $26.72 | $25.28 | $26.14 | $26.14 | 206,122,886 |
2022-07-05 | $23.41 | $25.68 | $23.00 | $25.65 | $25.65 | 220,553,991 |
2022-07-01 | $23.60 | $24.50 | $23.10 | $24.39 | $24.39 | 208,600,383 |
2022-06-30 | $24.06 | $24.89 | $22.75 | $24.00 | $24.00 | 256,203,940 |
2022-06-29 | $24.78 | $25.29 | $24.10 | $24.88 | $24.88 | 190,091,082 |
2022-06-28 | $27.46 | $28.21 | $24.76 | $24.83 | $24.83 | 188,120,387 |
2022-06-27 | $28.35 | $28.50 | $27.00 | $27.32 | $27.32 | 169,130,990 |
2022-06-24 | $26.11 | $28.04 | $26.05 | $27.98 | $27.98 | 151,817,461 |
2022-06-23 | $24.94 | $25.57 | $24.17 | $25.33 | $25.33 | 182,686,417 |
2022-06-22 | $23.71 | $25.45 | $23.55 | $24.29 | $24.29 | 194,486,849 |
2022-06-21 | $23.82 | $24.98 | $23.78 | $24.38 | $24.38 | 159,204,144 |
2022-06-17 | $22.07 | $23.28 | $21.65 | $22.67 | $22.67 | 220,590,548 |
2022-06-16 | $22.99 | $23.12 | $21.32 | $21.86 | $21.86 | 212,142,228 |
2022-06-15 | $24.06 | $25.92 | $23.34 | $24.90 | $24.90 | 274,911,522 |
2022-06-14 | $23.64 | $23.87 | $22.52 | $23.23 | $23.23 | 196,600,532 |
2022-06-13 | $24.27 | $24.98 | $22.82 | $23.08 | $23.08 | 213,365,717 |
2022-06-10 | $28.26 | $28.62 | $26.67 | $26.79 | $26.79 | 171,676,074 |
2022-06-09 | $32.07 | $33.06 | $29.93 | $29.99 | $29.99 | 137,979,721 |
2022-06-08 | $33.08 | $33.94 | $32.33 | $32.65 | $32.65 | 112,852,993 |
2022-06-07 | $31.42 | $33.60 | $31.05 | $33.33 | $33.33 | 137,443,295 |
2022-06-06 | $33.62 | $34.13 | $32.00 | $32.54 | $32.54 | 150,479,319 |
2022-06-03 | $33.14 | $33.63 | $31.76 | $32.14 | $32.14 | 162,361,909 |
2022-06-02 | $31.92 | $34.98 | $31.45 | $34.90 | $34.90 | 168,430,655 |
2022-06-01 | $33.71 | $34.43 | $31.55 | $32.28 | $32.28 | 199,447,091 |
2022-05-31 | $33.30 | $34.00 | $31.73 | $33.05 | $33.05 | 184,579,342 |
2022-05-27 | $31.30 | $33.34 | $31.27 | $33.29 | $33.29 | 157,517,929 |
2022-05-26 | $27.76 | $30.78 | $27.68 | $30.32 | $30.32 | 168,565,784 |
2022-05-25 | $26.44 | $28.60 | $26.39 | $27.98 | $27.98 | 180,641,917 |
2022-05-24 | $27.15 | $27.36 | $25.43 | $26.90 | $26.90 | 183,244,327 |
2022-05-23 | $27.65 | $28.83 | $26.96 | $28.69 | $28.69 | 170,520,313 |
2022-05-20 | $28.65 | $28.84 | $24.93 | $27.34 | $27.34 | 229,055,601 |
2022-05-19 | $27.54 | $29.02 | $27.04 | $27.58 | $27.58 | 196,007,772 |
2022-05-18 | $31.46 | $31.69 | $27.69 | $28.15 | $28.15 | 164,052,564 |
2022-05-17 | $32.43 | $33.08 | $31.24 | $32.96 | $32.96 | 153,990,710 |
2022-05-16 | $31.13 | $31.78 | $30.18 | $30.65 | $30.65 | 159,194,041 |
2022-05-13 | $29.85 | $32.00 | $29.38 | $31.63 | $31.63 | 197,974,041 |
2022-05-12 | $27.43 | $29.89 | $26.69 | $28.53 | $28.53 | 295,496,474 |
2022-05-11 | $30.85 | $32.60 | $28.47 | $28.76 | $28.76 | 264,765,947 |
2022-05-10 | $32.72 | $33.08 | $30.28 | $31.57 | $31.57 | 231,789,787 |
2022-05-09 | $32.56 | $33.42 | $30.01 | $30.52 | $30.52 | 210,209,853 |
2022-05-06 | $35.09 | $36.53 | $33.10 | $34.61 | $34.61 | 233,397,170 |
2022-05-05 | $40.50 | $40.51 | $34.52 | $35.86 | $35.86 | 227,776,340 |
2022-05-04 | $38.49 | $42.45 | $36.53 | $42.14 | $42.14 | 217,722,469 |
2022-05-03 | $38.19 | $39.17 | $37.30 | $38.34 | $38.34 | 142,782,819 |
2022-05-02 | $36.25 | $38.28 | $35.13 | $38.25 | $38.25 | 155,952,794 |
2022-04-29 | $40.39 | $41.77 | $36.20 | $36.53 | $36.53 | 160,058,373 |
2022-04-28 | $39.83 | $42.73 | $38.28 | $42.06 | $42.06 | 172,349,168 |
2022-04-27 | $38.17 | $40.22 | $37.37 | $38.04 | $38.04 | 158,349,342 |
2022-04-26 | $42.22 | $42.29 | $38.10 | $38.21 | $38.21 | 162,066,113 |
2022-04-25 | $40.81 | $43.16 | $40.31 | $43.05 | $43.05 | 166,439,395 |
2022-04-22 | $45.05 | $45.57 | $41.28 | $41.51 | $41.51 | 124,412,382 |
2022-04-21 | $49.64 | $50.77 | $44.59 | $45.09 | $45.09 | 134,313,244 |
2022-04-20 | $50.57 | $50.74 | $47.44 | $47.90 | $47.90 | 107,030,409 |
2022-04-19 | $46.73 | $50.42 | $46.31 | $50.16 | $50.16 | 86,186,327 |
2022-04-18 | $46.47 | $48.01 | $45.82 | $47.13 | $47.13 | 87,762,702 |
2022-04-14 | $50.42 | $50.65 | $46.83 | $47.00 | $47.00 | 83,921,773 |
2022-04-13 | $47.66 | $50.84 | $47.33 | $50.39 | $50.39 | 95,042,309 |
2022-04-12 | $50.16 | $50.98 | $46.89 | $47.54 | $47.54 | 123,964,077 |
2022-04-11 | $49.83 | $50.27 | $47.95 | $48.16 | $48.16 | 92,957,251 |
2022-04-08 | $53.22 | $53.59 | $51.50 | $51.84 | $51.84 | 102,091,222 |
2022-04-07 | $53.23 | $55.09 | $51.58 | $54.05 | $54.05 | 114,826,967 |
2022-04-06 | $54.82 | $55.37 | $52.40 | $53.70 | $53.70 | 148,429,911 |
2022-04-05 | $60.82 | $61.16 | $56.86 | $57.48 | $57.48 | 85,364,543 |
2022-04-04 | $58.38 | $61.55 | $58.23 | $61.55 | $61.55 | 68,757,519 |
2022-04-01 | $58.43 | $58.82 | $56.40 | $57.93 | $57.93 | 88,081,313 |
2022-03-31 | $60.64 | $60.83 | $57.90 | $58.18 | $58.18 | 84,049,433 |
2022-03-30 | $61.68 | $62.54 | $59.80 | $60.69 | $60.69 | 83,909,405 |
2022-03-29 | $61.52 | $62.96 | $60.14 | $62.57 | $62.57 | 102,006,698 |
2022-03-28 | $56.92 | $59.61 | $56.33 | $59.52 | $59.52 | 91,703,722 |
2022-03-25 | $57.04 | $57.56 | $54.85 | $56.93 | $56.93 | 98,955,026 |
2022-03-24 | $54.43 | $57.09 | $53.41 | $57.02 | $57.02 | 85,575,253 |
2022-03-23 | $54.56 | $56.27 | $53.50 | $53.55 | $53.55 | 102,749,717 |
2022-03-22 | $53.07 | $56.34 | $52.87 | $55.91 | $55.91 | 92,770,800 |
2022-03-21 | $52.86 | $53.93 | $50.77 | $52.79 | $52.79 | 110,131,080 |
2022-03-18 | $49.46 | $53.41 | $48.93 | $53.17 | $53.17 | 100,169,555 |
2022-03-17 | $47.59 | $50.19 | $47.04 | $50.06 | $50.06 | 96,030,782 |
2022-03-16 | $45.16 | $48.48 | $43.69 | $48.44 | $48.44 | 163,087,481 |
2022-03-15 | $40.87 | $43.89 | $40.24 | $43.55 | $43.55 | 105,703,624 |
2022-03-14 | $41.81 | $43.13 | $39.56 | $39.86 | $39.86 | 123,132,592 |
2022-03-11 | $46.34 | $46.47 | $42.09 | $42.34 | $42.34 | 98,907,429 |
2022-03-10 | $44.90 | $45.62 | $43.19 | $45.14 | $45.14 | 112,787,383 |
2022-03-09 | $45.40 | $47.20 | $44.35 | $46.64 | $46.64 | 109,537,083 |
2022-03-08 | $42.39 | $46.00 | $40.77 | $42.13 | $42.13 | 177,968,047 |
2022-03-07 | $48.05 | $48.54 | $42.63 | $42.72 | $42.72 | 124,876,318 |
2022-03-04 | $49.17 | $49.80 | $47.00 | $48.09 | $48.09 | 115,911,517 |
2022-03-03 | $53.75 | $53.78 | $49.37 | $50.24 | $50.24 | 111,944,345 |
2022-03-02 | $50.67 | $53.05 | $49.42 | $52.43 | $52.43 | 109,747,941 |
2022-03-01 | $51.92 | $52.97 | $48.85 | $50.04 | $50.04 | 124,072,548 |
2022-02-28 | $50.46 | $53.19 | $49.92 | $52.46 | $52.46 | 121,700,544 |
2022-02-25 | $50.00 | $52.01 | $48.25 | $51.91 | $51.91 | 119,186,143 |
2022-02-24 | $40.76 | $49.85 | $40.61 | $49.56 | $49.56 | 194,867,385 |
2022-02-23 | $50.24 | $50.63 | $44.97 | $45.14 | $45.14 | 130,460,158 |
2022-02-22 | $49.04 | $51.50 | $47.21 | $48.88 | $48.88 | 130,371,536 |
2022-02-18 | $52.59 | $52.79 | $49.31 | $50.44 | $50.44 | 113,082,733 |
2022-02-17 | $55.64 | $56.05 | $51.97 | $52.21 | $52.21 | 78,835,648 |
2022-02-16 | $56.27 | $57.80 | $54.70 | $57.29 | $57.29 | 93,090,521 |
2022-02-15 | $55.83 | $57.44 | $55.35 | $57.30 | $57.30 | 82,085,585 |
2022-02-14 | $52.90 | $54.97 | $51.70 | $53.43 | $53.43 | 95,062,533 |
2022-02-11 | $58.78 | $59.55 | $52.56 | $53.28 | $53.28 | 134,255,638 |
2022-02-10 | $59.31 | $62.91 | $57.80 | $58.82 | $58.82 | 127,143,349 |
2022-02-09 | $61.56 | $63.08 | $60.76 | $63.00 | $63.00 | 75,537,702 |
2022-02-08 | $56.80 | $59.83 | $56.23 | $59.32 | $59.32 | 79,296,605 |
2022-02-07 | $59.07 | $60.27 | $56.72 | $57.37 | $57.37 | 76,956,117 |
2022-02-04 | $56.87 | $60.41 | $55.89 | $58.70 | $58.70 | 96,534,406 |
2022-02-03 | $59.32 | $61.07 | $56.12 | $56.74 | $56.74 | 105,574,968 |
2022-02-02 | $65.22 | $65.37 | $62.35 | $64.50 | $64.50 | 100,815,237 |
2022-02-01 | $62.42 | $63.35 | $59.73 | $63.01 | $63.01 | 101,845,845 |
2022-01-31 | $57.05 | $62.06 | $56.22 | $61.83 | $61.83 | 113,751,137 |
2022-01-28 | $52.40 | $56.46 | $50.10 | $56.37 | $56.37 | 167,016,231 |
2022-01-27 | $55.40 | $56.24 | $51.04 | $51.56 | $51.56 | 161,764,078 |
2022-01-26 | $56.99 | $58.85 | $51.37 | $53.15 | $53.15 | 207,838,061 |
2022-01-25 | $54.15 | $56.31 | $51.75 | $53.25 | $53.25 | 173,748,989 |
2022-01-24 | $53.85 | $57.75 | $48.17 | $57.49 | $57.49 | 255,904,575 |
2022-01-21 | $60.62 | $62.03 | $56.50 | $56.67 | $56.67 | 171,027,338 |
2022-01-20 | $66.02 | $68.18 | $61.50 | $61.88 | $61.88 | 86,098,532 |
2022-01-19 | $67.36 | $68.71 | $64.16 | $64.37 | $64.37 | 90,731,498 |
2022-01-18 | $68.49 | $69.72 | $66.06 | $66.69 | $66.69 | 76,528,593 |
2022-01-14 | $69.09 | $72.07 | $69.00 | $71.87 | $71.87 | 89,225,817 |
2022-01-13 | $77.13 | $77.55 | $70.02 | $70.80 | $70.80 | 86,105,328 |
2022-01-12 | $153.97 | $155.93 | $149.88 | $152.68 | $76.34 | 138,371,172 |
2022-01-11 | $143.43 | $151.03 | $141.04 | $150.96 | $75.48 | 153,320,434 |
2022-01-10 | $138.35 | $144.94 | $132.10 | $144.60 | $72.30 | 179,217,406 |
2022-01-07 | $148.90 | $150.94 | $142.00 | $144.07 | $72.04 | 142,713,484 |
2022-01-06 | $147.03 | $152.81 | $144.42 | $148.94 | $74.47 | 154,226,586 |
2022-01-05 | $162.38 | $163.72 | $149.00 | $149.35 | $74.68 | 133,245,246 |
2022-01-04 | $171.83 | $171.89 | $160.39 | $164.48 | $82.24 | 106,648,110 |
2022-01-03 | $167.83 | $171.44 | $165.12 | $171.13 | $85.57 | 76,505,152 |
2021-12-31 | $168.63 | $170.40 | $165.71 | $166.33 | $83.17 | 59,388,788 |
2021-12-30 | $170.77 | $173.66 | $168.77 | $169.48 | $84.74 | 56,635,824 |
2021-12-29 | $171.31 | $172.99 | $167.95 | $171.08 | $85.54 | 57,747,338 |
2021-12-28 | $174.76 | $174.98 | $170.03 | $171.35 | $85.68 | 72,412,510 |
2021-12-27 | $167.09 | $173.53 | $167.00 | $173.39 | $86.70 | 62,981,636 |
2021-12-23 | $162.17 | $167.29 | $161.97 | $165.48 | $82.74 | 65,654,128 |
2021-12-22 | $155.58 | $162.00 | $154.82 | $161.64 | $80.82 | 88,611,350 |
2021-12-21 | $150.16 | $156.45 | $145.71 | $156.07 | $78.03 | 109,562,436 |
2021-12-20 | $145.02 | $147.25 | $142.50 | $146.29 | $73.14 | 120,932,938 |
2021-12-17 | $148.83 | $155.79 | $147.00 | $150.80 | $75.40 | 150,136,082 |
2021-12-16 | $167.01 | $167.62 | $150.95 | $153.14 | $76.57 | 148,109,900 |
2021-12-15 | $154.96 | $166.27 | $150.03 | $165.79 | $82.89 | 134,530,604 |
2021-12-14 | $154.12 | $157.56 | $149.83 | $155.50 | $77.75 | 115,466,760 |
2021-12-13 | $167.47 | $167.89 | $159.78 | $160.27 | $80.13 | 89,572,606 |
2021-12-10 | $165.77 | $167.83 | $161.78 | $167.47 | $83.73 | 101,537,690 |
2021-12-09 | $168.15 | $170.51 | $162.00 | $162.44 | $81.22 | 106,400,964 |
2021-12-08 | $167.89 | $170.00 | $165.47 | $169.77 | $84.88 | 102,621,738 |
2021-12-07 | $161.77 | $168.28 | $161.74 | $167.44 | $83.72 | 135,289,192 |
2021-12-06 | $150.59 | $155.28 | $145.53 | $153.59 | $76.79 | 152,413,966 |
2021-12-03 | $160.00 | $161.28 | $144.93 | $150.08 | $75.04 | 240,286,878 |
2021-12-02 | $153.42 | $160.52 | $151.65 | $158.02 | $79.01 | 198,216,468 |
2021-12-01 | $168.86 | $171.62 | $154.47 | $155.10 | $77.55 | 152,057,602 |
2021-11-30 | $169.68 | $172.79 | $160.71 | $163.49 | $81.74 | 151,292,998 |
2021-11-29 | $166.20 | $172.16 | $165.33 | $170.83 | $85.41 | 79,465,946 |
2021-11-26 | $166.78 | $168.64 | $158.72 | $160.84 | $80.42 | 88,841,138 |
2021-11-24 | $165.31 | $170.56 | $162.33 | $170.23 | $85.11 | 99,120,802 |
2021-11-23 | $169.45 | $172.17 | $162.79 | $168.67 | $84.33 | 113,012,704 |
2021-11-22 | $179.29 | $183.36 | $170.86 | $171.00 | $85.50 | 89,522,396 |
2021-11-19 | $176.43 | $178.87 | $175.32 | $177.14 | $88.57 | 64,607,152 |
2021-11-18 | $171.68 | $174.90 | $168.77 | $174.19 | $87.09 | 86,841,676 |
2021-11-17 | $169.21 | $171.69 | $167.79 | $169.02 | $84.51 | 57,967,932 |
2021-11-16 | $164.29 | $169.41 | $164.06 | $168.82 | $84.41 | 51,590,808 |
2021-11-15 | $166.91 | $167.31 | $162.09 | $165.40 | $82.70 | 69,729,108 |
2021-11-12 | $161.81 | $166.07 | $159.75 | $165.45 | $82.72 | 62,759,838 |
2021-11-11 | $162.75 | $162.99 | $159.90 | $160.36 | $80.18 | 57,719,030 |
2021-11-10 | $162.72 | $166.40 | $156.50 | $159.07 | $79.53 | 96,976,726 |
2021-11-09 | $171.25 | $171.79 | $164.57 | $166.36 | $83.18 | 87,801,188 |
2021-11-08 | $170.50 | $171.90 | $169.06 | $169.86 | $84.93 | 56,459,826 |
2021-11-05 | $172.46 | $173.66 | $168.73 | $170.56 | $85.28 | 85,252,714 |
2021-11-04 | $165.43 | $171.35 | $164.73 | $169.93 | $84.96 | 80,439,724 |
2021-11-03 | $159.34 | $164.32 | $158.07 | $163.82 | $81.91 | 72,605,226 |
2021-11-02 | $156.03 | $159.37 | $155.96 | $158.78 | $79.39 | 59,880,368 |
2021-11-01 | $155.80 | $156.93 | $153.18 | $156.69 | $78.34 | 63,989,638 |
2021-10-29 | $149.19 | $155.40 | $148.78 | $155.16 | $77.58 | 67,257,164 |
2021-10-28 | $150.31 | $153.25 | $149.40 | $152.90 | $76.45 | 65,368,752 |
2021-10-27 | $147.56 | $151.72 | $147.26 | $148.04 | $74.02 | 72,533,916 |
2021-10-26 | $148.32 | $151.20 | $145.65 | $146.88 | $73.44 | 83,987,788 |
2021-10-25 | $142.99 | $146.73 | $140.72 | $145.52 | $72.76 | 59,475,726 |
2021-10-22 | $143.47 | $144.66 | $139.36 | $141.28 | $70.64 | 70,124,156 |
2021-10-21 | $141.44 | $145.21 | $141.13 | $144.95 | $72.47 | 46,050,156 |
2021-10-20 | $143.49 | $144.22 | $140.68 | $142.40 | $71.20 | 59,354,868 |
2021-10-19 | $141.04 | $143.03 | $140.28 | $142.85 | $71.42 | 53,225,350 |
2021-10-18 | $134.25 | $140.02 | $133.58 | $139.78 | $69.89 | 50,438,266 |
2021-10-15 | $134.60 | $135.85 | $133.42 | $135.71 | $67.85 | 51,429,062 |
2021-10-14 | $130.11 | $133.45 | $129.40 | $133.24 | $66.62 | 60,874,914 |
2021-10-13 | $125.78 | $126.95 | $123.60 | $126.27 | $63.13 | 70,460,676 |
2021-10-12 | $126.17 | $126.62 | $122.61 | $123.38 | $61.69 | 87,201,742 |
2021-10-11 | $125.86 | $129.69 | $124.54 | $124.65 | $62.32 | 68,107,650 |
2021-10-08 | $130.67 | $130.92 | $126.97 | $127.48 | $63.74 | 78,566,086 |
2021-10-07 | $129.33 | $132.34 | $128.73 | $129.47 | $64.73 | 75,407,566 |
2021-10-06 | $120.26 | $126.32 | $119.26 | $126.06 | $63.03 | 117,495,378 |
2021-10-05 | $119.97 | $126.00 | $119.72 | $123.62 | $61.81 | 81,306,412 |
2021-10-04 | $125.10 | $125.49 | $116.47 | $119.04 | $59.52 | 128,617,932 |
2021-10-01 | $125.25 | $128.01 | $120.84 | $126.84 | $63.42 | 104,353,980 |
2021-09-30 | $127.78 | $129.54 | $124.08 | $124.57 | $62.28 | 117,312,028 |
2021-09-29 | $127.96 | $130.29 | $125.30 | $125.99 | $62.99 | 97,530,602 |
2021-09-28 | $133.14 | $133.89 | $126.07 | $126.83 | $63.41 | 148,822,906 |
2021-09-27 | $138.21 | $139.40 | $135.40 | $138.37 | $69.18 | 78,355,460 |
2021-09-24 | $138.72 | $142.25 | $138.30 | $141.79 | $70.89 | 54,775,196 |
2021-09-23 | $138.91 | $142.57 | $138.17 | $141.39 | $70.69 | 69,369,572 |
2021-09-22 | $134.86 | $139.23 | $133.61 | $137.57 | $68.78 | 87,669,416 |
2021-09-21 | $135.38 | $136.75 | $132.59 | $133.66 | $66.83 | 71,700,642 |
2021-09-20 | $135.42 | $137.46 | $128.00 | $133.49 | $66.74 | 121,913,630 |
2021-09-17 | $146.90 | $146.93 | $140.96 | $142.24 | $71.12 | 77,325,186 |
2021-09-16 | $145.55 | $148.13 | $143.24 | $147.45 | $73.72 | 52,615,422 |
2021-09-15 | $144.49 | $147.56 | $141.77 | $147.16 | $73.58 | 55,892,624 |
2021-09-14 | $146.95 | $147.86 | $142.82 | $143.97 | $71.98 | 59,629,156 |
2021-09-13 | $148.29 | $148.78 | $142.76 | $145.22 | $72.61 | 77,774,688 |
2021-09-10 | $151.00 | $151.85 | $145.11 | $145.55 | $72.77 | 69,217,740 |
2021-09-09 | $150.73 | $152.10 | $148.59 | $148.90 | $74.45 | 55,286,758 |
2021-09-08 | $151.81 | $151.85 | $147.71 | $150.51 | $75.25 | 63,423,020 |
2021-09-07 | $151.55 | $152.88 | $150.16 | $152.07 | $76.03 | 45,185,344 |
2021-09-03 | $148.70 | $151.94 | $148.66 | $151.45 | $75.72 | 46,647,394 |
2021-09-02 | $151.95 | $152.34 | $148.60 | $150.10 | $75.05 | 47,649,418 |
2021-09-01 | $150.83 | $152.82 | $150.07 | $150.31 | $75.15 | 47,783,966 |
2021-08-31 | $150.22 | $150.30 | $147.69 | $149.49 | $74.74 | 45,897,938 |
2021-08-30 | $146.00 | $150.52 | $145.95 | $149.91 | $74.95 | 45,635,190 |
2021-08-27 | $141.69 | $145.60 | $141.14 | $145.10 | $72.55 | 46,159,920 |
2021-08-26 | $142.67 | $143.51 | $140.44 | $140.98 | $70.49 | 53,502,484 |
2021-08-25 | $143.49 | $144.40 | $142.63 | $143.41 | $71.70 | 38,063,512 |
2021-08-24 | $142.61 | $143.94 | $142.07 | $143.25 | $71.62 | 36,343,472 |
2021-08-23 | $137.03 | $142.70 | $137.00 | $141.85 | $70.92 | 48,266,126 |
2021-08-20 | $132.95 | $136.27 | $132.58 | $135.80 | $67.90 | 62,541,148 |
2021-08-19 | $127.74 | $133.60 | $127.45 | $131.73 | $65.86 | 81,623,812 |
2021-08-18 | $133.10 | $134.72 | $129.51 | $129.88 | $64.94 | 65,042,360 |
2021-08-17 | $134.21 | $135.35 | $130.97 | $133.77 | $66.88 | 83,197,584 |
2021-08-16 | $135.94 | $137.43 | $131.50 | $137.38 | $68.69 | 61,320,786 |
2021-08-13 | $136.18 | $137.61 | $135.63 | $137.14 | $68.57 | 36,163,698 |
2021-08-12 | $133.81 | $136.20 | $132.24 | $135.78 | $67.89 | 39,810,104 |
2021-08-11 | $136.50 | $137.05 | $132.84 | $134.38 | $67.19 | 46,593,950 |
2021-08-10 | $137.77 | $138.11 | $133.72 | $135.11 | $67.55 | 53,081,216 |
2021-08-09 | $136.91 | $137.78 | $135.68 | $137.16 | $68.58 | 34,210,894 |
2021-08-06 | $136.79 | $137.93 | $135.16 | $136.43 | $68.21 | 43,152,980 |
2021-08-05 | $136.56 | $138.48 | $135.80 | $138.23 | $69.11 | 38,670,252 |
2021-08-04 | $135.09 | $136.76 | $133.80 | $135.68 | $67.84 | 48,428,484 |
2021-08-03 | $133.44 | $135.20 | $129.85 | $135.01 | $67.50 | 63,417,826 |
2021-08-02 | $134.54 | $135.19 | $132.02 | $132.70 | $66.35 | 54,559,908 |
2021-07-30 | $130.35 | $133.35 | $130.27 | $132.74 | $66.37 | 56,559,386 |
2021-07-29 | $133.48 | $136.12 | $133.47 | $134.76 | $67.38 | 42,502,240 |
2021-07-28 | $133.86 | $135.86 | $131.27 | $134.10 | $67.05 | 71,970,132 |
2021-07-27 | $136.83 | $136.83 | $127.83 | $132.65 | $66.32 | 89,391,058 |
2021-07-26 | $136.02 | $137.57 | $135.04 | $137.13 | $68.56 | 42,988,814 |
2021-07-23 | $133.70 | $137.11 | $132.30 | $136.56 | $68.28 | 51,949,226 |
2021-07-22 | $129.85 | $132.20 | $129.84 | $132.17 | $66.08 | 47,478,702 |
2021-07-21 | $126.31 | $129.59 | $126.00 | $129.45 | $64.72 | 40,881,682 |
2021-07-20 | $123.44 | $128.30 | $121.55 | $126.56 | $63.28 | 60,772,346 |
2021-07-19 | $121.81 | $123.00 | $119.67 | $122.52 | $61.26 | 101,143,206 |
2021-07-16 | $129.66 | $130.71 | $125.17 | $125.53 | $62.76 | 63,701,446 |
2021-07-15 | $131.41 | $131.58 | $126.46 | $128.69 | $64.34 | 68,596,484 |
2021-07-14 | $133.36 | $134.08 | $130.55 | $131.41 | $65.70 | 68,021,348 |
2021-07-13 | $130.38 | $134.07 | $129.81 | $130.70 | $65.35 | 59,725,002 |
2021-07-12 | $130.80 | $131.29 | $129.06 | $130.77 | $65.38 | 43,563,094 |
2021-07-09 | $126.28 | $129.80 | $125.63 | $129.15 | $64.57 | 46,437,762 |
2021-07-08 | $123.69 | $127.86 | $122.24 | $127.00 | $63.50 | 76,262,134 |
2021-07-07 | $130.90 | $131.22 | $127.10 | $129.24 | $64.62 | 57,637,740 |
2021-07-06 | $127.45 | $128.76 | $124.50 | $128.42 | $64.21 | 54,799,778 |
2021-07-02 | $124.64 | $127.15 | $124.38 | $126.72 | $63.36 | 46,750,994 |
2021-07-01 | $122.08 | $123.14 | $120.65 | $122.56 | $61.28 | 41,917,488 |
2021-06-30 | $122.89 | $123.30 | $121.85 | $122.50 | $61.25 | 40,273,308 |
2021-06-29 | $121.56 | $123.08 | $120.67 | $123.04 | $61.52 | 37,279,942 |
2021-06-28 | $118.77 | $121.88 | $118.74 | $121.67 | $60.83 | 44,393,850 |
2021-06-25 | $118.49 | $118.75 | $116.85 | $117.51 | $58.75 | 43,496,568 |
2021-06-24 | $117.74 | $119.49 | $117.19 | $117.88 | $58.94 | 46,836,230 |
2021-06-23 | $115.57 | $116.96 | $114.93 | $115.75 | $57.87 | 46,998,450 |
2021-06-22 | $112.31 | $116.05 | $111.97 | $115.55 | $57.77 | 51,789,358 |
2021-06-21 | $110.63 | $112.80 | $108.39 | $112.41 | $56.20 | 53,854,272 |
2021-06-18 | $111.41 | $112.58 | $109.68 | $110.39 | $55.19 | 71,447,264 |
2021-06-17 | $107.96 | $114.08 | $107.93 | $113.09 | $56.54 | 72,161,774 |
2021-06-16 | $110.62 | $111.67 | $105.52 | $109.02 | $54.51 | 77,783,446 |
2021-06-15 | $112.02 | $112.34 | $109.46 | $110.20 | $55.10 | 45,054,070 |
2021-06-14 | $109.64 | $112.37 | $108.50 | $112.28 | $56.14 | 45,411,570 |
2021-06-11 | $108.42 | $109.24 | $107.76 | $109.22 | $54.61 | 34,169,362 |
2021-06-10 | $105.43 | $108.50 | $105.00 | $108.36 | $54.18 | 58,603,436 |
2021-06-09 | $106.36 | $107.12 | $104.93 | $105.14 | $52.57 | 38,901,820 |
2021-06-08 | $106.58 | $107.42 | $103.43 | $105.02 | $52.51 | 46,472,238 |
2021-06-07 | $103.43 | $104.97 | $102.81 | $104.90 | $52.45 | 31,096,546 |
2021-06-04 | $100.63 | $104.39 | $100.53 | $103.98 | $51.99 | 45,587,606 |
2021-06-03 | $99.49 | $100.67 | $97.38 | $98.91 | $49.45 | 60,516,066 |
2021-06-02 | $101.95 | $102.97 | $100.53 | $102.12 | $51.06 | 41,589,312 |
2021-06-01 | $103.85 | $104.30 | $100.29 | $101.59 | $50.79 | 51,931,756 |
2021-05-28 | $102.78 | $104.10 | $102.30 | $102.59 | $51.29 | 40,928,552 |
2021-05-27 | $102.37 | $103.16 | $101.44 | $101.60 | $50.80 | 41,608,420 |
2021-05-26 | $102.36 | $103.24 | $101.72 | $102.80 | $51.40 | 39,017,464 |
2021-05-25 | $102.75 | $103.44 | $100.63 | $101.77 | $50.88 | 53,364,422 |
2021-05-24 | $98.55 | $102.34 | $98.22 | $101.28 | $50.64 | 46,090,842 |
2021-05-21 | $99.54 | $99.93 | $96.11 | $96.45 | $48.22 | 64,066,634 |
2021-05-20 | $94.07 | $98.86 | $93.83 | $98.07 | $49.03 | 69,613,214 |
2021-05-19 | $87.65 | $92.99 | $87.33 | $92.71 | $46.35 | 95,944,852 |
2021-05-18 | $95.21 | $96.28 | $92.19 | $92.37 | $46.18 | 65,841,978 |
2021-05-17 | $94.51 | $95.16 | $91.73 | $94.35 | $47.17 | 69,271,156 |
2021-05-14 | $92.88 | $96.89 | $92.42 | $95.97 | $47.98 | 72,131,670 |
2021-05-13 | $90.60 | $92.67 | $88.07 | $90.11 | $45.05 | 104,301,028 |
2021-05-12 | $91.02 | $93.15 | $87.32 | $88.25 | $44.12 | 118,079,028 |
2021-05-11 | $90.59 | $96.24 | $90.00 | $95.52 | $47.76 | 114,403,448 |
2021-05-10 | $102.49 | $102.66 | $95.76 | $96.00 | $48.00 | 92,107,480 |
2021-05-07 | $103.97 | $106.08 | $102.77 | $103.80 | $51.90 | 79,353,374 |
2021-05-06 | $98.87 | $101.48 | $96.79 | $101.32 | $50.66 | 84,831,634 |
2021-05-05 | $102.04 | $102.85 | $98.40 | $99.15 | $49.57 | 68,214,586 |
2021-05-04 | $103.45 | $103.69 | $96.45 | $100.32 | $50.16 | 105,616,918 |
2021-05-03 | $108.76 | $109.49 | $105.43 | $105.90 | $52.95 | 67,111,068 |
2021-04-30 | $107.29 | $109.80 | $106.69 | $107.66 | $53.83 | 59,220,184 |
2021-04-29 | $111.86 | $112.23 | $106.58 | $109.72 | $54.86 | 74,062,192 |
2021-04-28 | $109.39 | $110.40 | $107.97 | $108.63 | $54.31 | 59,475,000 |
2021-04-27 | $111.47 | $111.67 | $108.77 | $109.76 | $54.88 | 59,656,308 |
2021-04-26 | $109.31 | $111.47 | $108.55 | $111.22 | $55.61 | 49,988,320 |
2021-04-23 | $105.72 | $110.32 | $105.72 | $109.06 | $54.53 | 53,941,852 |
2021-04-22 | $108.67 | $109.63 | $103.94 | $105.10 | $52.55 | 87,424,124 |
2021-04-21 | $105.00 | $109.23 | $104.02 | $109.07 | $54.53 | 55,528,578 |
2021-04-20 | $108.05 | $109.32 | $104.39 | $106.38 | $53.19 | 79,141,886 |
2021-04-19 | $110.15 | $111.37 | $106.75 | $108.76 | $54.38 | 79,584,098 |
2021-04-16 | $111.91 | $111.99 | $109.90 | $111.81 | $55.90 | 58,743,952 |
2021-04-15 | $109.37 | $111.77 | $109.24 | $111.34 | $55.67 | 60,399,048 |
2021-04-14 | $110.79 | $110.93 | $105.76 | $106.63 | $53.31 | 80,613,714 |
2021-04-13 | $108.38 | $111.00 | $108.12 | $110.51 | $55.25 | 57,511,022 |
2021-04-12 | $106.30 | $107.24 | $104.98 | $106.85 | $53.42 | 54,815,986 |
2021-04-09 | $104.02 | $107.46 | $103.32 | $107.27 | $53.63 | 64,719,100 |
2021-04-08 | $104.92 | $105.54 | $104.10 | $105.36 | $52.68 | 56,809,660 |
2021-04-07 | $101.03 | $102.98 | $100.10 | $102.17 | $51.08 | 49,493,512 |
2021-04-06 | $101.36 | $103.28 | $100.71 | $101.42 | $50.71 | 60,303,428 |
2021-04-05 | $98.21 | $102.38 | $97.97 | $101.66 | $50.83 | 65,269,854 |
2021-04-01 | $94.64 | $96.03 | $94.42 | $95.90 | $47.95 | 72,543,652 |
2021-03-31 | $88.79 | $92.60 | $88.51 | $91.26 | $45.63 | 80,984,338 |
2021-03-30 | $86.95 | $87.79 | $84.96 | $87.34 | $43.67 | 74,174,880 |
2021-03-29 | $88.24 | $89.54 | $85.72 | $88.60 | $44.30 | 95,294,582 |
2021-03-26 | $84.72 | $88.97 | $83.53 | $88.65 | $44.32 | 107,530,236 |
2021-03-25 | $83.82 | $86.18 | $81.65 | $84.90 | $42.45 | 119,937,194 |
2021-03-24 | $91.09 | $91.12 | $85.25 | $85.36 | $42.68 | 95,241,866 |
2021-03-23 | $92.05 | $93.23 | $89.17 | $89.90 | $44.95 | 93,890,378 |
2021-03-22 | $88.29 | $92.87 | $88.29 | $91.09 | $45.54 | 70,550,582 |
2021-03-19 | $85.25 | $87.55 | $83.40 | $86.48 | $43.24 | 96,643,286 |
2021-03-18 | $89.61 | $90.50 | $84.95 | $85.39 | $42.69 | 114,754,898 |
2021-03-17 | $90.12 | $95.73 | $88.61 | $94.02 | $47.01 | 98,185,306 |
2021-03-16 | $93.34 | $95.99 | $91.60 | $92.85 | $46.42 | 84,385,122 |
2021-03-15 | $88.81 | $91.51 | $87.38 | $91.35 | $45.67 | 63,669,754 |
2021-03-12 | $87.17 | $88.67 | $85.07 | $88.52 | $44.26 | 83,294,962 |
2021-03-11 | $89.02 | $92.26 | $88.14 | $90.78 | $45.39 | 79,467,864 |
2021-03-10 | $89.26 | $89.50 | $84.31 | $84.89 | $42.44 | 101,685,610 |
2021-03-09 | $82.47 | $87.15 | $81.93 | $85.62 | $42.81 | 86,714,548 |
2021-03-08 | $83.28 | $84.85 | $76.27 | $76.60 | $38.30 | 117,865,756 |
2021-03-05 | $82.29 | $84.47 | $75.03 | $83.76 | $41.88 | 168,328,290 |
2021-03-04 | $83.97 | $86.64 | $76.88 | $80.17 | $40.08 | 216,018,514 |
2021-03-03 | $91.37 | $92.20 | $84.25 | $84.34 | $42.17 | 115,771,294 |
2021-03-02 | $97.54 | $97.69 | $92.10 | $92.35 | $46.17 | 75,846,576 |
2021-03-01 | $93.36 | $97.31 | $92.19 | $97.00 | $48.50 | 66,853,516 |
2021-02-26 | $90.39 | $93.16 | $86.25 | $89.22 | $44.61 | 101,659,510 |
2021-02-25 | $95.62 | $98.07 | $86.45 | $87.90 | $43.95 | 116,447,476 |
2021-02-24 | $93.24 | $98.47 | $90.90 | $98.15 | $49.07 | 61,520,922 |
2021-02-23 | $91.78 | $97.36 | $86.42 | $95.84 | $47.92 | 99,637,416 |
2021-02-22 | $100.54 | $101.80 | $96.50 | $96.70 | $48.35 | 64,254,702 |
2021-02-19 | $107.64 | $107.68 | $103.86 | $104.82 | $52.41 | 46,688,630 |
2021-02-18 | $104.06 | $106.96 | $102.28 | $106.22 | $53.11 | 55,100,994 |
2021-02-17 | $106.23 | $107.94 | $104.01 | $107.67 | $53.83 | 52,843,444 |
2021-02-16 | $110.96 | $111.86 | $108.08 | $109.19 | $54.59 | 44,331,874 |
2021-02-12 | $107.58 | $110.30 | $106.44 | $110.11 | $55.05 | 38,735,862 |
2021-02-11 | $108.16 | $108.74 | $105.96 | $108.27 | $54.13 | 49,429,990 |
2021-02-10 | $108.78 | $109.20 | $103.46 | $106.55 | $53.27 | 61,387,742 |
2021-02-09 | $106.48 | $108.57 | $106.48 | $107.31 | $53.65 | 32,611,712 |
2021-02-08 | $106.96 | $107.55 | $105.35 | $107.36 | $53.68 | 38,497,498 |
2021-02-05 | $105.20 | $106.29 | $103.57 | $105.30 | $52.65 | 43,307,644 |
2021-02-04 | $102.04 | $104.30 | $100.75 | $104.21 | $52.10 | 36,404,450 |
2021-02-03 | $103.93 | $104.23 | $100.65 | $100.65 | $50.32 | 47,586,020 |
2021-02-02 | $99.89 | $102.96 | $99.76 | $101.82 | $50.91 | 45,007,450 |
2021-02-01 | $93.55 | $98.03 | $91.74 | $97.12 | $48.56 | 52,829,748 |
2021-01-29 | $94.90 | $95.92 | $88.75 | $90.47 | $45.23 | 92,139,238 |
2021-01-28 | $95.89 | $101.00 | $95.35 | $96.48 | $48.24 | 45,010,852 |
2021-01-27 | $101.26 | $101.30 | $93.00 | $95.08 | $47.54 | 94,450,354 |
2021-01-26 | $103.72 | $104.58 | $102.18 | $103.42 | $51.71 | 45,484,470 |
2021-01-25 | $103.76 | $105.07 | $96.80 | $103.31 | $51.65 | 76,585,110 |
2021-01-22 | $100.41 | $101.52 | $99.88 | $100.52 | $50.26 | 40,701,410 |
2021-01-21 | $100.25 | $102.14 | $99.00 | $101.44 | $50.72 | 45,917,664 |
2021-01-20 | $191.71 | $199.77 | $191.06 | $197.96 | $49.49 | 60,868,176 |
2021-01-19 | $181.45 | $186.07 | $179.60 | $185.06 | $46.26 | 60,483,668 |
2021-01-15 | $181.41 | $183.13 | $175.08 | $177.37 | $44.34 | 70,845,944 |
2021-01-14 | $185.50 | $187.34 | $180.96 | $181.79 | $45.45 | 59,117,800 |
2021-01-13 | $181.57 | $186.19 | $180.50 | $184.60 | $46.15 | 54,375,016 |
2021-01-12 | $182.12 | $184.01 | $176.40 | $181.08 | $45.27 | 70,419,396 |
2021-01-11 | $184.81 | $186.94 | $180.81 | $181.87 | $45.47 | 70,651,152 |
2021-01-08 | $187.31 | $190.88 | $183.40 | $190.28 | $47.57 | 76,407,652 |
2021-01-07 | $175.37 | $184.65 | $175.35 | $183.18 | $45.79 | 61,847,544 |
2021-01-06 | $169.90 | $178.34 | $168.22 | $170.84 | $42.71 | 105,365,284 |
2021-01-05 | $172.28 | $178.56 | $172.28 | $178.21 | $44.55 | 59,356,200 |
2021-01-04 | $184.08 | $184.39 | $166.83 | $173.85 | $43.46 | 98,736,084 |
2020-12-31 | $180.27 | $182.48 | $178.33 | $181.80 | $45.45 | 53,354,092 |
2020-12-30 | $182.45 | $183.00 | $179.27 | $180.39 | $45.10 | 52,403,464 |
2020-12-29 | $182.35 | $183.40 | $178.81 | $180.42 | $45.10 | 60,571,376 |
2020-12-28 | $179.16 | $180.76 | $176.03 | $179.89 | $44.97 | 57,736,752 |
2020-12-24 | $172.91 | $175.44 | $172.72 | $174.65 | $43.66 | 38,532,888 |
2020-12-23 | $175.04 | $175.76 | $172.18 | $172.41 | $43.10 | 59,717,184 |
2020-12-22 | $175.30 | $176.71 | $170.18 | $175.05 | $43.76 | 81,004,416 |
2020-12-21 | $169.57 | $174.62 | $164.68 | $173.68 | $43.42 | 101,798,352 |
2020-12-18 | $177.56 | $177.91 | $170.53 | $174.33 | $43.58 | 84,378,056 |
2020-12-17 | $175.65 | $176.68 | $173.59 | $176.25 | $44.06 | 69,637,708 |
2020-12-16 | $170.77 | $174.25 | $168.98 | $172.71 | $43.18 | 68,795,232 |
2020-12-15 | $168.58 | $170.01 | $164.92 | $169.86 | $42.46 | 78,991,384 |
2020-12-14 | $163.23 | $168.05 | $163.17 | $164.74 | $41.18 | 73,342,236 |
2020-12-11 | $159.65 | $161.53 | $155.90 | $161.30 | $40.32 | 84,909,784 |
2020-12-10 | $157.04 | $164.27 | $155.26 | $162.44 | $40.61 | 86,673,288 |
2020-12-09 | $171.84 | $172.26 | $158.62 | $160.47 | $40.12 | 122,439,364 |
2020-12-08 | $169.65 | $172.68 | $166.61 | $171.99 | $43.00 | 66,962,880 |
2020-12-07 | $167.90 | $171.02 | $167.60 | $170.43 | $42.61 | 62,013,872 |
2020-12-04 | $165.60 | $167.84 | $164.51 | $167.59 | $41.90 | 63,544,028 |
2020-12-03 | $165.29 | $168.19 | $164.35 | $165.56 | $41.39 | 78,730,828 |
2020-12-02 | $162.21 | $165.44 | $159.18 | $164.89 | $41.22 | 73,064,656 |
2020-12-01 | $161.79 | $166.95 | $160.10 | $164.23 | $41.06 | 84,563,040 |
2020-11-30 | $157.72 | $158.78 | $150.58 | $158.02 | $39.50 | 92,311,056 |
2020-11-27 | $156.04 | $159.07 | $155.53 | $157.21 | $39.30 | 46,463,756 |
2020-11-25 | $151.72 | $154.01 | $150.45 | $153.03 | $38.26 | 64,338,820 |
2020-11-24 | $145.82 | $151.03 | $143.07 | $150.20 | $37.55 | 76,328,528 |
2020-11-23 | $145.82 | $147.74 | $140.76 | $144.30 | $36.07 | 89,530,404 |
2020-11-20 | $147.05 | $148.27 | $144.12 | $144.27 | $36.07 | 64,996,732 |
2020-11-19 | $142.91 | $147.69 | $141.96 | $147.26 | $36.81 | 79,670,896 |
2020-11-18 | $146.26 | $148.75 | $143.70 | $143.70 | $35.92 | 77,170,624 |
2020-11-17 | $148.80 | $149.36 | $146.13 | $147.11 | $36.78 | 91,351,808 |
2020-11-16 | $144.75 | $149.01 | $143.74 | $148.48 | $37.12 | 106,874,512 |
2020-11-13 | $143.78 | $146.08 | $140.66 | $145.14 | $36.28 | 104,897,252 |
2020-11-12 | $144.85 | $146.92 | $139.72 | $141.43 | $35.36 | 143,857,100 |
2020-11-11 | $138.07 | $144.19 | $137.48 | $143.53 | $35.88 | 126,830,740 |
2020-11-10 | $137.14 | $139.25 | $130.35 | $134.49 | $33.62 | 168,666,636 |
2020-11-09 | $155.68 | $158.38 | $141.48 | $142.16 | $35.54 | 165,865,528 |
2020-11-06 | $149.87 | $152.57 | $144.06 | $151.40 | $37.85 | 135,151,288 |
2020-11-05 | $149.66 | $152.55 | $147.59 | $150.89 | $37.72 | 150,132,564 |
2020-11-04 | $135.59 | $142.64 | $133.32 | $140.08 | $35.02 | 169,187,716 |
2020-11-03 | $119.98 | $126.41 | $118.60 | $123.40 | $30.85 | 134,969,316 |
2020-11-02 | $119.79 | $122.09 | $113.61 | $117.49 | $29.37 | 151,135,928 |
2020-10-30 | $123.55 | $124.73 | $113.55 | $117.45 | $29.36 | 231,165,752 |
2020-10-29 | $121.94 | $130.46 | $121.24 | $126.23 | $31.56 | 138,187,360 |
2020-10-28 | $129.42 | $130.24 | $119.80 | $120.12 | $30.03 | 184,720,160 |
2020-10-27 | $134.27 | $137.20 | $132.52 | $136.09 | $34.02 | 111,930,012 |
2020-10-26 | $135.77 | $139.98 | $127.49 | $132.95 | $33.24 | 158,556,612 |
2020-10-23 | $139.41 | $139.43 | $134.89 | $139.30 | $34.82 | 95,543,884 |
2020-10-22 | $139.70 | $141.00 | $133.47 | $138.49 | $34.62 | 119,581,604 |
2020-10-21 | $139.09 | $143.01 | $137.72 | $138.42 | $34.60 | 121,286,296 |
2020-10-20 | $138.98 | $143.40 | $136.59 | $138.78 | $34.69 | 137,355,064 |
2020-10-19 | $148.04 | $149.51 | $136.36 | $137.89 | $34.47 | 138,777,484 |
2020-10-16 | $150.07 | $152.27 | $144.50 | $145.10 | $36.27 | 114,048,552 |
2020-10-15 | $143.02 | $148.39 | $141.94 | $147.36 | $36.84 | 124,538,272 |
2020-10-14 | $155.66 | $157.20 | $147.65 | $150.47 | $37.62 | 148,985,496 |
2020-10-13 | $157.20 | $158.33 | $152.15 | $154.28 | $38.57 | 141,930,796 |
2020-10-12 | $148.40 | $158.73 | $146.86 | $154.26 | $38.56 | 147,058,580 |
2020-10-09 | $137.54 | $141.39 | $136.96 | $141.10 | $35.27 | 97,635,776 |
2020-10-08 | $136.45 | $136.61 | $133.54 | $135.09 | $33.77 | 98,946,848 |
2020-10-07 | $130.17 | $134.11 | $129.38 | $133.13 | $33.28 | 112,544,488 |
2020-10-06 | $132.39 | $135.12 | $125.15 | $126.48 | $31.62 | 172,824,556 |
2020-10-05 | $128.47 | $134.10 | $128.25 | $133.66 | $33.41 | 105,395,348 |
2020-10-02 | $128.12 | $133.63 | $124.33 | $125.73 | $31.43 | 199,776,684 |
2020-10-01 | $136.57 | $138.07 | $133.78 | $137.03 | $34.26 | 139,337,984 |
2020-09-30 | $128.59 | $135.52 | $128.25 | $130.90 | $32.72 | 169,384,168 |
2020-09-29 | $129.48 | $130.84 | $127.53 | $128.36 | $32.09 | 111,388,696 |
2020-09-28 | $129.29 | $130.00 | $125.57 | $129.72 | $32.43 | 136,665,604 |
2020-09-25 | $115.07 | $123.56 | $113.05 | $122.46 | $30.61 | 162,239,392 |
2020-09-24 | $109.69 | $118.71 | $109.17 | $114.44 | $28.61 | 187,518,164 |
2020-09-23 | $123.85 | $124.15 | $111.71 | $112.79 | $28.20 | 202,753,720 |
2020-09-22 | $121.20 | $125.13 | $116.46 | $124.30 | $31.07 | 157,533,340 |
2020-09-21 | $111.23 | $117.95 | $108.10 | $117.86 | $29.46 | 187,657,388 |
2020-09-18 | $122.86 | $123.45 | $110.76 | $116.48 | $29.12 | 231,521,312 |
2020-09-17 | $117.21 | $123.96 | $116.05 | $121.16 | $30.29 | 223,422,544 |
2020-09-16 | $134.53 | $135.32 | $126.59 | $127.01 | $31.75 | 153,586,644 |
2020-09-15 | $133.33 | $135.42 | $130.96 | $133.42 | $33.35 | 150,444,708 |
2020-09-14 | $127.00 | $130.81 | $125.08 | $127.98 | $31.99 | 134,516,592 |
2020-09-11 | $127.00 | $128.19 | $116.81 | $121.71 | $30.43 | 192,898,928 |
2020-09-10 | $136.52 | $138.39 | $121.74 | $124.43 | $31.11 | 232,968,240 |
2020-09-09 | $129.03 | $135.20 | $125.67 | $132.07 | $33.02 | 145,176,152 |
2020-09-08 | $124.95 | $133.97 | $121.06 | $121.62 | $30.40 | 213,412,224 |
2020-09-04 | $145.38 | $150.30 | $123.86 | $141.64 | $35.41 | 280,740,428 |
2020-09-03 | $166.73 | $167.40 | $142.82 | $147.73 | $36.93 | 221,512,460 |
2020-09-02 | $175.48 | $175.67 | $164.67 | $174.53 | $43.63 | 144,684,876 |
2020-09-01 | $165.92 | $169.97 | $162.95 | $169.74 | $42.43 | 96,920,096 |
2020-08-31 | $158.54 | $164.54 | $157.82 | $161.36 | $40.34 | 90,199,036 |
2020-08-28 | $157.29 | $158.73 | $155.15 | $157.71 | $39.43 | 99,072,696 |
2020-08-27 | $158.58 | $159.87 | $151.58 | $155.31 | $38.83 | 151,301,016 |
2020-08-26 | $149.27 | $157.05 | $149.08 | $156.73 | $39.18 | 109,831,664 |
2020-08-25 | $142.83 | $147.45 | $142.07 | $147.30 | $36.82 | 86,278,520 |
2020-08-24 | $146.21 | $147.56 | $140.44 | $143.94 | $35.98 | 125,691,856 |
2020-08-21 | $138.66 | $142.01 | $137.80 | $141.32 | $35.33 | 82,140,116 |
2020-08-20 | $131.75 | $139.19 | $131.17 | $138.43 | $34.61 | 76,387,368 |
2020-08-19 | $135.59 | $137.21 | $132.29 | $132.96 | $33.24 | 102,923,588 |
2020-08-18 | $133.43 | $136.40 | $131.29 | $135.61 | $33.90 | 74,656,664 |
2020-08-17 | $129.87 | $132.36 | $129.66 | $131.74 | $32.93 | 62,135,604 |
2020-08-14 | $128.66 | $129.19 | $125.41 | $127.53 | $31.88 | 99,868,800 |
2020-08-13 | $128.08 | $131.18 | $126.53 | $127.90 | $31.97 | 117,140,716 |
2020-08-12 | $121.10 | $128.36 | $121.10 | $127.01 | $31.75 | 110,922,128 |
2020-08-11 | $123.56 | $125.45 | $117.39 | $118.17 | $29.54 | 155,136,604 |
2020-08-10 | $127.27 | $127.61 | $120.17 | $125.28 | $31.32 | 127,155,516 |
2020-08-07 | $130.62 | $131.82 | $123.69 | $126.99 | $31.75 | 148,353,968 |
2020-08-06 | $126.11 | $131.93 | $125.22 | $131.28 | $32.82 | 96,032,016 |
2020-08-05 | $126.15 | $127.07 | $124.91 | $126.44 | $31.61 | 81,481,600 |
2020-08-04 | $123.32 | $125.62 | $122.34 | $125.44 | $31.36 | 105,503,932 |
2020-08-03 | $122.25 | $125.13 | $122.06 | $123.83 | $30.96 | 108,934,008 |
2020-07-31 | $119.32 | $119.50 | $112.88 | $119.38 | $29.84 | 180,002,384 |
2020-07-30 | $108.90 | $113.97 | $107.36 | $113.27 | $28.32 | 151,100,092 |
2020-07-29 | $109.69 | $112.61 | $109.15 | $111.46 | $27.86 | 97,140,264 |
2020-07-28 | $111.08 | $111.71 | $107.37 | $107.79 | $26.95 | 119,351,284 |
2020-07-27 | $108.59 | $112.55 | $107.48 | $112.00 | $28.00 | 133,811,852 |
2020-07-24 | $104.51 | $108.16 | $101.01 | $106.29 | $26.57 | 178,609,320 |
2020-07-23 | $118.31 | $119.24 | $107.57 | $109.53 | $27.38 | 168,324,284 |
2020-07-22 | $118.17 | $120.13 | $115.65 | $118.84 | $29.71 | 113,894,532 |
2020-07-21 | $123.59 | $123.67 | $116.40 | $117.48 | $29.37 | 147,836,588 |
2020-07-20 | $112.80 | $122.23 | $111.09 | $121.36 | $30.34 | 125,810,832 |
2020-07-17 | $112.16 | $113.04 | $109.00 | $111.84 | $27.96 | 115,506,112 |
2020-07-16 | $110.04 | $112.36 | $106.99 | $111.32 | $27.83 | 149,985,308 |
2020-07-15 | $114.86 | $116.22 | $109.39 | $113.76 | $28.44 | 183,768,320 |
2020-07-14 | $107.59 | $113.72 | $103.39 | $113.20 | $28.30 | 229,860,808 |
2020-07-13 | $122.05 | $125.95 | $109.69 | $110.85 | $27.71 | 187,289,436 |
2020-07-10 | $115.42 | $118.45 | $111.89 | $118.15 | $29.54 | 121,390,336 |
2020-07-09 | $115.41 | $116.67 | $109.86 | $115.70 | $28.92 | 158,798,184 |
2020-07-08 | $110.43 | $112.94 | $108.49 | $112.88 | $28.22 | 119,977,656 |
2020-07-07 | $110.55 | $114.16 | $108.24 | $108.70 | $27.17 | 123,048,408 |
2020-07-06 | $107.30 | $111.58 | $107.29 | $110.88 | $27.72 | 105,991,780 |
2020-07-02 | $104.29 | $105.87 | $102.74 | $103.29 | $25.82 | 114,075,092 |
2020-07-01 | $97.86 | $102.47 | $97.24 | $101.14 | $25.28 | 126,068,844 |
2020-06-30 | $92.32 | $98.48 | $92.13 | $97.65 | $24.41 | 125,694,364 |
2020-06-29 | $89.21 | $92.43 | $86.28 | $92.34 | $23.08 | 129,804,640 |
2020-06-26 | $96.02 | $96.30 | $88.90 | $89.48 | $22.37 | 187,970,556 |
2020-06-25 | $93.91 | $96.72 | $90.74 | $96.41 | $24.10 | 150,851,652 |
2020-06-24 | $98.90 | $100.47 | $91.85 | $93.92 | $23.48 | 196,410,680 |
2020-06-23 | $99.37 | $102.62 | $98.66 | $99.80 | $24.95 | 117,449,140 |
2020-06-22 | $93.91 | $97.55 | $93.51 | $97.26 | $24.31 | 110,066,608 |
2020-06-19 | $96.97 | $97.23 | $91.96 | $93.92 | $23.48 | 144,975,000 |
2020-06-18 | $92.94 | $94.36 | $92.04 | $94.05 | $23.51 | 106,392,948 |
2020-06-17 | $94.17 | $95.46 | $92.40 | $93.33 | $23.33 | 129,429,088 |
2020-06-16 | $93.39 | $94.12 | $88.31 | $92.43 | $23.11 | 191,608,892 |
2020-06-15 | $81.08 | $88.68 | $80.06 | $87.79 | $21.95 | 199,092,424 |
2020-06-12 | $88.29 | $89.65 | $80.43 | $84.80 | $21.20 | 205,938,572 |
2020-06-11 | $92.58 | $94.21 | $82.82 | $83.00 | $20.75 | 191,665,996 |
2020-06-10 | $95.96 | $99.22 | $95.38 | $97.33 | $24.33 | 151,455,536 |
2020-06-09 | $90.89 | $94.98 | $90.74 | $93.94 | $23.48 | 106,589,748 |
2020-06-08 | $89.59 | $92.08 | $87.90 | $91.89 | $22.97 | 109,272,220 |
2020-06-05 | $85.90 | $90.53 | $85.50 | $89.89 | $22.47 | 140,697,172 |
2020-06-04 | $86.23 | $87.88 | $83.36 | $84.86 | $21.21 | 133,204,200 |
2020-06-03 | $86.15 | $87.49 | $85.21 | $86.62 | $21.65 | 107,516,708 |
2020-06-02 | $84.24 | $85.55 | $81.64 | $85.46 | $21.36 | 125,357,080 |
2020-06-01 | $82.06 | $84.24 | $81.63 | $83.79 | $20.95 | 105,581,160 |
2020-05-29 | $80.04 | $83.32 | $78.32 | $82.77 | $20.69 | 179,473,644 |
2020-05-28 | $78.60 | $83.21 | $78.55 | $79.49 | $19.87 | 152,612,548 |
2020-05-27 | $78.11 | $80.04 | $73.38 | $80.00 | $20.00 | 173,645,484 |
2020-05-26 | $83.05 | $83.32 | $78.38 | $78.89 | $19.72 | 122,601,104 |
2020-05-22 | $78.09 | $79.49 | $77.05 | $79.22 | $19.80 | 104,832,464 |
2020-05-21 | $81.24 | $81.92 | $77.93 | $78.51 | $19.63 | 157,823,512 |
2020-05-20 | $79.21 | $81.51 | $79.21 | $81.00 | $20.25 | 142,707,940 |
2020-05-19 | $77.38 | $79.57 | $76.40 | $76.52 | $19.13 | 130,715,264 |
2020-05-18 | $76.00 | $78.20 | $75.22 | $77.11 | $19.28 | 148,815,480 |
2020-05-15 | $68.71 | $73.10 | $68.29 | $72.89 | $18.22 | 178,903,348 |
2020-05-14 | $68.04 | $71.69 | $66.11 | $71.66 | $17.91 | 201,499,588 |
2020-05-13 | $72.59 | $74.45 | $66.76 | $69.36 | $17.34 | 245,559,616 |
2020-05-12 | $77.47 | $78.13 | $72.03 | $72.09 | $18.02 | 169,681,652 |
2020-05-11 | $73.47 | $77.90 | $73.25 | $76.65 | $19.16 | 134,691,872 |
2020-05-08 | $73.55 | $74.95 | $72.52 | $74.79 | $18.70 | 131,418,420 |
2020-05-07 | $71.83 | $72.75 | $70.57 | $71.89 | $17.97 | 144,744,944 |
2020-05-06 | $69.54 | $71.13 | $68.39 | $69.19 | $17.30 | 155,940,444 |
2020-05-05 | $67.73 | $70.22 | $67.21 | $67.85 | $16.96 | 144,357,300 |
2020-05-04 | $62.54 | $65.93 | $62.07 | $65.75 | $16.44 | 100,377,804 |
2020-05-01 | $65.32 | $67.31 | $62.50 | $63.51 | $15.88 | 173,122,712 |
2020-04-30 | $70.41 | $70.47 | $67.95 | $69.77 | $17.44 | 190,272,532 |
2020-04-29 | $67.05 | $70.37 | $66.09 | $69.31 | $17.33 | 173,051,864 |
2020-04-28 | $68.22 | $68.23 | $62.61 | $62.78 | $15.69 | 193,123,620 |
2020-04-27 | $67.18 | $67.59 | $65.64 | $66.37 | $16.59 | 152,370,892 |
2020-04-24 | $62.54 | $65.40 | $61.21 | $65.10 | $16.27 | 159,183,544 |
2020-04-23 | $63.23 | $65.59 | $61.72 | $62.10 | $15.52 | 212,434,096 |
2020-04-22 | $61.03 | $63.66 | $60.31 | $62.51 | $15.63 | 137,946,000 |
2020-04-21 | $62.66 | $63.13 | $56.31 | $57.43 | $14.36 | 259,744,968 |
2020-04-20 | $65.19 | $67.51 | $64.46 | $64.57 | $16.14 | 193,499,168 |
2020-04-17 | $67.67 | $68.10 | $64.03 | $66.73 | $16.68 | 231,782,248 |
2020-04-16 | $63.81 | $66.07 | $61.95 | $65.10 | $16.27 | 281,460,064 |
2020-04-15 | $60.91 | $63.39 | $59.66 | $61.79 | $15.45 | 215,843,820 |
2020-04-14 | $60.05 | $64.40 | $59.39 | $63.91 | $15.98 | 245,024,844 |
2020-04-13 | $54.00 | $56.88 | $53.07 | $56.57 | $14.14 | 213,480,960 |
2020-04-09 | $55.93 | $56.72 | $53.27 | $54.67 | $13.67 | 276,648,864 |
2020-04-08 | $52.69 | $55.00 | $51.28 | $54.47 | $13.62 | 259,090,064 |
2020-04-07 | $55.90 | $56.29 | $51.00 | $51.20 | $12.80 | 329,004,784 |
2020-04-06 | $47.11 | $52.19 | $46.36 | $51.30 | $12.82 | 259,308,592 |
2020-04-03 | $43.86 | $44.98 | $40.86 | $42.42 | $10.60 | 277,241,996 |
2020-04-02 | $41.20 | $44.34 | $40.77 | $44.20 | $11.05 | 233,765,460 |
2020-04-01 | $43.60 | $45.72 | $40.62 | $41.73 | $10.43 | 267,794,956 |
2020-03-31 | $48.61 | $51.53 | $46.86 | $47.64 | $11.91 | 365,951,948 |
2020-03-30 | $45.58 | $49.38 | $45.00 | $49.00 | $12.25 | 208,310,636 |
2020-03-27 | $45.63 | $48.33 | $43.79 | $44.34 | $11.08 | 278,571,772 |
2020-03-26 | $43.83 | $50.00 | $43.67 | $49.48 | $12.37 | 324,619,956 |
2020-03-25 | $44.20 | $47.84 | $41.08 | $42.55 | $10.64 | 417,437,036 |
2020-03-24 | $41.23 | $43.74 | $40.13 | $43.56 | $10.89 | 414,911,836 |
2020-03-23 | $35.93 | $38.00 | $32.27 | $35.62 | $8.90 | 410,036,928 |
2020-03-20 | $42.99 | $43.80 | $35.10 | $35.51 | $8.88 | 391,127,600 |
2020-03-19 | $38.85 | $44.08 | $36.00 | $40.22 | $10.05 | 402,404,328 |
2020-03-18 | $36.30 | $41.50 | $32.73 | $39.31 | $9.83 | 424,499,572 |
2020-03-17 | $39.38 | $45.14 | $35.75 | $43.32 | $10.83 | 381,010,312 |
2020-03-16 | $40.46 | $48.60 | $36.99 | $37.25 | $9.31 | 329,145,068 |
2020-03-13 | $52.24 | $57.31 | $45.06 | $56.84 | $14.21 | 278,145,364 |
2020-03-12 | $49.50 | $57.50 | $44.40 | $44.76 | $11.19 | 309,112,968 |
2020-03-11 | $65.78 | $67.23 | $59.00 | $61.66 | $15.41 | 217,420,200 |
2020-03-10 | $67.98 | $70.93 | $61.00 | $70.76 | $17.69 | 228,126,232 |
2020-03-09 | $61.53 | $69.15 | $61.00 | $61.23 | $15.31 | 203,482,492 |
2020-03-06 | $72.73 | $78.08 | $71.00 | $76.84 | $19.21 | 196,759,532 |
2020-03-05 | $82.24 | $86.76 | $79.09 | $81.09 | $20.27 | 193,485,816 |
2020-03-04 | $83.54 | $89.15 | $81.30 | $88.89 | $22.22 | 157,913,772 |
2020-03-03 | $88.37 | $91.50 | $76.88 | $79.27 | $19.82 | 274,063,200 |
2020-03-02 | $79.27 | $87.74 | $75.97 | $87.51 | $21.88 | 181,759,316 |
2020-02-28 | $68.41 | $77.43 | $67.50 | $77.00 | $19.25 | 247,674,068 |
2020-02-27 | $82.30 | $86.41 | $75.58 | $75.82 | $18.95 | 212,558,180 |
2020-02-26 | $89.28 | $93.73 | $87.15 | $89.15 | $22.29 | 170,269,204 |
2020-02-25 | $97.93 | $98.91 | $86.94 | $87.94 | $21.98 | 150,396,708 |
2020-02-24 | $96.28 | $99.58 | $93.63 | $95.68 | $23.92 | 134,837,044 |
2020-02-21 | $113.06 | $113.58 | $106.73 | $108.14 | $27.03 | 103,706,244 |
2020-02-20 | $117.30 | $117.98 | $110.39 | $114.70 | $28.67 | 113,828,876 |
2020-02-19 | $116.81 | $118.80 | $116.40 | $118.06 | $29.51 | 52,813,604 |
2020-02-18 | $112.92 | $115.43 | $112.59 | $114.74 | $28.68 | 65,567,744 |
2020-02-14 | $114.22 | $114.99 | $113.08 | $114.54 | $28.63 | 56,984,896 |
2020-02-13 | $111.79 | $115.10 | $111.38 | $113.77 | $28.44 | 77,641,168 |
2020-02-12 | $112.89 | $114.35 | $112.10 | $114.21 | $28.55 | 60,803,892 |
2020-02-11 | $112.70 | $113.87 | $110.08 | $110.96 | $27.74 | 96,885,124 |
2020-02-10 | $105.98 | $110.91 | $105.90 | $110.88 | $27.72 | 61,624,524 |
2020-02-07 | $106.98 | $108.81 | $106.12 | $107.02 | $26.75 | 77,025,920 |
2020-02-06 | $106.51 | $108.54 | $105.41 | $108.42 | $27.10 | 56,566,540 |
2020-02-05 | $108.56 | $108.58 | $103.89 | $105.84 | $26.46 | 87,305,976 |
2020-02-04 | $102.00 | $105.25 | $101.02 | $104.63 | $26.16 | 70,124,592 |
2020-02-03 | $95.11 | $98.66 | $94.93 | $97.94 | $24.48 | 87,092,536 |
2020-01-31 | $99.68 | $99.75 | $92.75 | $93.64 | $23.41 | 110,192,016 |
2020-01-30 | $95.60 | $98.60 | $94.65 | $98.48 | $24.62 | 100,124,660 |
2020-01-29 | $98.63 | $98.96 | $96.18 | $97.38 | $24.34 | 69,285,552 |
2020-01-28 | $94.65 | $97.67 | $93.98 | $97.03 | $24.26 | 85,931,020 |
2020-01-27 | $92.25 | $94.35 | $90.18 | $92.72 | $23.18 | 99,313,088 |
2020-01-24 | $102.90 | $103.21 | $97.51 | $98.83 | $24.71 | 119,687,244 |
2020-01-23 | $100.33 | $101.59 | $98.97 | $101.46 | $25.36 | 71,794,288 |
2020-01-22 | $101.23 | $102.29 | $100.18 | $100.53 | $25.13 | 68,074,268 |
2020-01-21 | $99.03 | $100.51 | $98.96 | $99.85 | $24.96 | 68,875,080 |
2020-01-17 | $99.71 | $100.14 | $98.26 | $99.90 | $24.97 | 72,201,260 |
2020-01-16 | $97.11 | $98.49 | $96.53 | $98.43 | $24.61 | 60,550,288 |
2020-01-15 | $95.78 | $97.13 | $94.82 | $95.76 | $23.94 | 66,501,428 |
2020-01-14 | $96.58 | $97.15 | $95.22 | $95.70 | $23.92 | 73,359,484 |
2020-01-13 | $94.73 | $96.88 | $94.31 | $96.83 | $24.21 | 57,967,012 |
2020-01-10 | $95.39 | $95.47 | $93.13 | $93.56 | $23.39 | 68,877,908 |
2020-01-09 | $94.23 | $94.86 | $92.72 | $94.33 | $23.58 | 73,190,884 |
2020-01-08 | $89.96 | $93.28 | $89.53 | $92.01 | $23.00 | 80,125,328 |
2020-01-07 | $90.14 | $90.78 | $89.16 | $89.94 | $22.48 | 57,530,112 |
2020-01-06 | $86.27 | $90.08 | $85.95 | $90.05 | $22.51 | 64,387,108 |
2020-01-03 | $87.29 | $90.00 | $87.24 | $88.37 | $22.09 | 72,660,136 |
2020-01-02 | $88.71 | $90.84 | $88.22 | $90.84 | $22.71 | 65,716,964 |
2019-12-31 | $85.30 | $86.76 | $84.86 | $86.55 | $21.64 | 42,212,960 |
2019-12-30 | $87.73 | $87.86 | $84.80 | $86.06 | $21.51 | 56,569,376 |
2019-12-27 | $89.01 | $89.06 | $87.15 | $87.81 | $21.95 | 49,935,024 |
2019-12-26 | $86.23 | $88.11 | $86.23 | $88.07 | $22.02 | 32,387,676 |
2019-12-24 | $85.95 | $86.07 | $85.25 | $85.84 | $21.46 | 19,949,364 |
2019-12-23 | $86.02 | $86.18 | $85.57 | $85.76 | $21.43 | 36,277,508 |
2019-12-20 | $85.23 | $85.52 | $84.60 | $85.13 | $21.27 | 49,841,180 |
2019-12-19 | $82.66 | $84.18 | $82.66 | $84.13 | $21.02 | 41,775,388 |
2019-12-18 | $82.65 | $83.28 | $82.34 | $82.45 | $20.60 | 35,854,924 |
2019-12-17 | $82.57 | $82.79 | $82.00 | $82.26 | $20.56 | 42,341,816 |
2019-12-16 | $81.42 | $82.57 | $81.36 | $82.15 | $20.53 | 49,953,612 |
2019-12-13 | $78.96 | $80.72 | $78.46 | $79.86 | $19.96 | 80,533,888 |
2019-12-12 | $77.13 | $80.00 | $76.82 | $79.15 | $19.78 | 92,019,200 |
2019-12-11 | $76.68 | $77.63 | $76.36 | $77.38 | $19.34 | 45,683,696 |
2019-12-10 | $76.45 | $77.28 | $75.68 | $76.23 | $19.05 | 56,193,108 |
2019-12-09 | $77.09 | $78.13 | $76.32 | $76.40 | $19.09 | 39,121,744 |
2019-12-06 | $76.68 | $77.62 | $76.54 | $77.35 | $19.33 | 46,513,680 |
2019-12-05 | $75.42 | $75.43 | $73.97 | $75.03 | $18.75 | 44,854,308 |
2019-12-04 | $74.69 | $75.17 | $74.34 | $74.64 | $18.65 | 44,111,376 |
2019-12-03 | $72.30 | $73.63 | $71.11 | $73.55 | $18.38 | 78,571,092 |
2019-12-02 | $77.74 | $77.79 | $74.03 | $75.24 | $18.80 | 76,344,456 |
2019-11-29 | $78.21 | $78.57 | $77.60 | $77.74 | $19.43 | 26,898,052 |
2019-11-27 | $77.78 | $78.82 | $77.52 | $78.79 | $19.69 | 41,282,260 |
2019-11-26 | $76.91 | $77.51 | $76.60 | $77.23 | $19.30 | 42,031,572 |
2019-11-25 | $75.12 | $76.82 | $75.10 | $76.77 | $19.19 | 40,420,628 |
2019-11-22 | $74.56 | $74.71 | $72.97 | $74.20 | $18.54 | 41,834,176 |
2019-11-21 | $74.32 | $74.45 | $73.35 | $74.00 | $18.49 | 45,329,692 |
2019-11-20 | $75.35 | $76.03 | $72.82 | $74.58 | $18.64 | 75,613,584 |
2019-11-19 | $76.47 | $76.47 | $75.09 | $75.91 | $18.97 | 56,209,244 |
2019-11-18 | $75.11 | $75.98 | $74.18 | $75.60 | $18.89 | 48,495,568 |
2019-11-15 | $75.11 | $75.34 | $74.46 | $75.21 | $18.80 | 45,323,684 |
2019-11-14 | $73.19 | $73.97 | $72.51 | $73.82 | $18.45 | 54,000,172 |
2019-11-13 | $73.23 | $74.23 | $73.06 | $73.84 | $18.45 | 56,370,248 |
2019-11-12 | $73.52 | $74.72 | $73.20 | $73.95 | $18.48 | 64,345,856 |
2019-11-11 | $72.57 | $73.46 | $72.25 | $73.35 | $18.33 | 38,136,188 |
2019-11-08 | $72.37 | $73.69 | $71.83 | $73.66 | $18.41 | 40,818,712 |
2019-11-07 | $73.21 | $74.20 | $72.17 | $72.80 | $18.19 | 62,859,476 |
2019-11-06 | $72.35 | $72.38 | $71.05 | $72.07 | $18.01 | 57,664,728 |
2019-11-05 | $72.77 | $72.98 | $71.89 | $72.53 | $18.13 | 51,614,996 |
2019-11-04 | $72.61 | $72.97 | $72.12 | $72.44 | $18.10 | 49,963,340 |
2019-11-01 | $70.21 | $71.19 | $69.89 | $71.17 | $17.79 | 57,526,380 |
2019-10-31 | $69.77 | $69.92 | $68.11 | $69.29 | $17.32 | 61,648,132 |
2019-10-30 | $68.64 | $69.58 | $67.47 | $69.24 | $17.30 | 59,492,312 |
2019-10-29 | $69.55 | $69.85 | $68.23 | $68.28 | $17.06 | 53,514,152 |
2019-10-28 | $68.86 | $70.17 | $68.86 | $69.89 | $17.47 | 55,797,828 |
2019-10-25 | $65.29 | $67.99 | $65.25 | $67.82 | $16.95 | 64,588,716 |
2019-10-24 | $65.87 | $66.44 | $64.97 | $66.31 | $16.57 | 62,307,680 |
2019-10-23 | $63.71 | $64.51 | $63.40 | $64.46 | $16.11 | 49,350,880 |
2019-10-22 | $66.36 | $66.73 | $64.08 | $64.16 | $16.03 | 63,318,604 |
2019-10-21 | $65.03 | $65.82 | $64.43 | $65.68 | $16.41 | 47,338,304 |
2019-10-18 | $65.62 | $66.03 | $62.99 | $63.99 | $15.99 | 77,286,104 |
2019-10-17 | $66.56 | $66.86 | $65.14 | $65.88 | $16.46 | 61,108,632 |
2019-10-16 | $65.22 | $65.91 | $64.79 | $65.43 | $16.35 | 59,319,552 |
2019-10-15 | $64.08 | $66.35 | $63.97 | $65.92 | $16.47 | 70,896,520 |
2019-10-14 | $63.25 | $64.11 | $63.06 | $63.51 | $15.87 | 46,414,156 |
2019-10-11 | $63.22 | $65.00 | $63.14 | $63.44 | $15.85 | 111,717,284 |
2019-10-10 | $59.85 | $61.87 | $59.68 | $61.15 | $15.28 | 90,079,804 |
2019-10-09 | $59.60 | $60.61 | $59.06 | $59.84 | $14.95 | 78,471,188 |
2019-10-08 | $59.64 | $60.48 | $58.00 | $58.08 | $14.51 | 118,387,972 |
2019-10-07 | $60.86 | $62.33 | $60.54 | $60.85 | $15.21 | 81,593,640 |
2019-10-04 | $59.71 | $61.68 | $59.59 | $61.42 | $15.35 | 85,425,328 |
2019-10-03 | $57.02 | $58.97 | $54.91 | $58.94 | $14.73 | 120,715,996 |
2019-10-02 | $58.93 | $58.93 | $56.02 | $57.06 | $14.26 | 136,024,072 |
2019-10-01 | $62.32 | $63.35 | $59.82 | $60.14 | $15.03 | 79,857,540 |
2019-09-30 | $60.60 | $61.92 | $60.28 | $61.63 | $15.40 | 59,425,200 |
2019-09-27 | $62.55 | $62.65 | $58.66 | $60.03 | $15.00 | 94,329,444 |
2019-09-26 | $62.73 | $62.86 | $60.86 | $62.29 | $15.57 | 68,612,620 |
2019-09-25 | $60.76 | $63.44 | $59.23 | $62.92 | $15.72 | 76,855,668 |
2019-09-24 | $64.35 | $64.74 | $60.14 | $60.97 | $15.24 | 102,883,876 |
2019-09-23 | $63.28 | $64.04 | $62.70 | $63.48 | $15.86 | 45,900,252 |
2019-09-20 | $65.76 | $65.95 | $62.74 | $63.42 | $15.85 | 62,193,708 |
2019-09-19 | $65.53 | $66.69 | $65.10 | $65.48 | $16.36 | 66,652,284 |
2019-09-18 | $64.86 | $65.27 | $62.75 | $65.19 | $16.29 | 71,370,612 |
2019-09-17 | $64.36 | $65.29 | $63.98 | $65.23 | $16.30 | 45,671,880 |
2019-09-16 | $63.99 | $64.78 | $63.80 | $64.38 | $16.09 | 48,562,000 |
2019-09-13 | $65.70 | $66.14 | $65.00 | $65.28 | $16.31 | 53,805,076 |
2019-09-12 | $66.38 | $67.48 | $65.69 | $65.98 | $16.49 | 69,965,468 |
2019-09-11 | $63.75 | $65.29 | $63.33 | $65.17 | $16.29 | 55,700,316 |
2019-09-10 | $62.94 | $63.48 | $61.68 | $63.46 | $15.86 | 68,382,800 |
2019-09-09 | $64.97 | $65.07 | $62.97 | $63.99 | $15.99 | 56,156,448 |
2019-09-06 | $64.85 | $64.96 | $63.96 | $64.40 | $16.09 | 57,519,204 |
2019-09-05 | $63.22 | $65.11 | $63.12 | $64.58 | $16.14 | 63,372,000 |
2019-09-04 | $60.38 | $61.37 | $59.92 | $61.20 | $15.29 | 50,432,044 |
2019-09-03 | $59.29 | $60.18 | $58.11 | $58.73 | $14.68 | 64,392,800 |
2019-08-30 | $61.92 | $61.93 | $59.46 | $60.49 | $15.12 | 68,127,144 |
2019-08-29 | $60.42 | $61.43 | $59.74 | $60.92 | $15.22 | 71,039,264 |
2019-08-28 | $57.11 | $58.57 | $56.25 | $58.27 | $14.56 | 63,872,076 |
2019-08-27 | $59.25 | $59.56 | $57.00 | $57.69 | $14.42 | 77,564,124 |
2019-08-26 | $57.49 | $58.06 | $56.46 | $58.04 | $14.50 | 73,445,952 |
2019-08-23 | $60.13 | $61.80 | $55.08 | $55.78 | $13.94 | 151,406,764 |
2019-08-22 | $62.36 | $62.79 | $59.93 | $61.40 | $15.34 | 76,615,732 |
2019-08-21 | $62.03 | $62.59 | $61.37 | $62.00 | $15.49 | 50,980,772 |
2019-08-20 | $61.41 | $62.05 | $60.41 | $60.46 | $15.11 | 62,836,428 |
2019-08-19 | $61.47 | $62.24 | $60.97 | $61.73 | $15.43 | 60,181,300 |
2019-08-16 | $57.78 | $59.49 | $57.78 | $58.97 | $14.74 | 82,448,120 |
2019-08-15 | $56.90 | $57.32 | $55.07 | $56.37 | $14.09 | 105,422,976 |
2019-08-14 | $59.15 | $59.74 | $56.26 | $56.61 | $14.15 | 152,465,336 |
2019-08-13 | $58.24 | $63.39 | $58.00 | $62.18 | $15.54 | 120,227,996 |
2019-08-12 | $59.28 | $59.83 | $57.52 | $58.35 | $14.58 | 106,655,768 |
2019-08-09 | $61.26 | $61.92 | $58.97 | $60.37 | $15.09 | 110,683,396 |
2019-08-08 | $59.24 | $62.23 | $58.69 | $62.21 | $15.55 | 109,527,836 |
2019-08-07 | $55.61 | $58.63 | $54.30 | $58.35 | $14.58 | 153,954,460 |
2019-08-06 | $56.72 | $57.98 | $55.50 | $57.51 | $14.37 | 106,770,272 |
2019-08-05 | $57.94 | $57.94 | $53.68 | $55.24 | $13.80 | 151,242,588 |
2019-08-02 | $63.20 | $63.43 | $60.60 | $61.72 | $15.42 | 123,460,020 |
2019-08-01 | $65.96 | $69.60 | $63.64 | $64.68 | $16.16 | 149,192,236 |
2019-07-31 | $69.03 | $69.15 | $63.70 | $65.60 | $16.39 | 98,170,260 |
2019-07-30 | $67.82 | $69.28 | $67.66 | $68.49 | $17.12 | 55,751,848 |
2019-07-29 | $69.96 | $69.96 | $68.07 | $69.42 | $17.35 | 56,637,752 |
2019-07-26 | $69.30 | $70.39 | $69.22 | $70.07 | $17.51 | 55,739,200 |
2019-07-25 | $69.34 | $69.35 | $67.64 | $68.05 | $17.01 | 75,037,420 |
2019-07-24 | $67.84 | $70.05 | $67.80 | $70.05 | $17.51 | 54,622,456 |
2019-07-23 | $68.41 | $68.62 | $67.04 | $68.59 | $17.14 | 58,024,900 |
2019-07-22 | $66.24 | $67.73 | $66.22 | $67.29 | $16.82 | 47,748,176 |
2019-07-19 | $68.70 | $68.70 | $65.57 | $65.74 | $16.43 | 70,389,548 |
2019-07-18 | $66.09 | $67.66 | $65.43 | $67.37 | $16.84 | 68,134,004 |
2019-07-17 | $68.12 | $68.43 | $67.04 | $67.08 | $16.76 | 46,253,888 |
2019-07-16 | $68.85 | $69.08 | $67.44 | $68.09 | $17.02 | 55,996,004 |
2019-07-15 | $68.96 | $69.19 | $68.41 | $69.07 | $17.26 | 36,697,140 |
2019-07-12 | $67.55 | $68.51 | $67.38 | $68.49 | $17.12 | 44,596,240 |
2019-07-11 | $67.87 | $68.30 | $66.71 | $67.36 | $16.83 | 63,924,704 |
2019-07-10 | $66.80 | $68.09 | $66.40 | $67.54 | $16.88 | 77,054,612 |
2019-07-09 | $63.67 | $65.82 | $63.53 | $65.60 | $16.39 | 44,297,504 |
2019-07-08 | $64.79 | $64.80 | $63.82 | $64.63 | $16.15 | 52,893,532 |
2019-07-05 | $65.09 | $66.39 | $64.31 | $66.02 | $16.50 | 58,422,424 |
2019-07-03 | $65.42 | $66.45 | $65.26 | $66.45 | $16.61 | 33,563,664 |
2019-07-02 | $64.16 | $65.01 | $63.64 | $65.01 | $16.25 | 40,624,264 |
2019-07-01 | $65.30 | $65.55 | $63.39 | $64.23 | $16.05 | 72,595,088 |
2019-06-28 | $61.98 | $62.19 | $61.11 | $61.77 | $15.44 | 49,466,480 |
2019-06-27 | $61.51 | $61.99 | $61.05 | $61.51 | $15.37 | 37,635,020 |
2019-06-26 | $61.22 | $62.38 | $60.60 | $60.85 | $15.21 | 47,057,740 |
2019-06-25 | $63.18 | $63.28 | $59.78 | $60.09 | $15.02 | 69,811,684 |
2019-06-24 | $63.69 | $63.89 | $63.21 | $63.33 | $15.83 | 34,469,288 |
2019-06-21 | $63.31 | $64.54 | $62.95 | $63.35 | $15.83 | 52,323,316 |
2019-06-20 | $64.49 | $64.53 | $62.23 | $63.64 | $15.90 | 59,677,532 |
2019-06-19 | $61.53 | $62.36 | $60.40 | $61.94 | $15.48 | 68,489,616 |
2019-06-18 | $60.75 | $62.49 | $60.31 | $61.22 | $15.30 | 70,914,764 |
2019-06-17 | $57.99 | $59.17 | $57.84 | $58.68 | $14.66 | 37,525,164 |
2019-06-14 | $57.47 | $58.10 | $56.99 | $57.63 | $14.40 | 38,572,436 |
2019-06-13 | $58.13 | $58.83 | $57.78 | $58.39 | $14.59 | 49,279,688 |
2019-06-12 | $57.93 | $58.30 | $57.10 | $57.45 | $14.36 | 55,088,036 |
2019-06-11 | $60.06 | $60.37 | $57.85 | $58.44 | $14.60 | 68,723,592 |
2019-06-10 | $57.36 | $59.82 | $57.36 | $58.22 | $14.55 | 91,635,908 |
2019-06-07 | $54.00 | $56.92 | $53.82 | $56.17 | $14.04 | 75,774,040 |
2019-06-06 | $52.20 | $53.55 | $51.51 | $53.14 | $13.28 | 50,151,148 |
2019-06-05 | $52.29 | $52.32 | $50.37 | $51.94 | $12.98 | 76,158,520 |
2019-06-04 | $48.40 | $50.88 | $47.91 | $50.82 | $12.70 | 81,934,608 |
2019-06-03 | $49.82 | $50.20 | $46.13 | $47.01 | $11.75 | 120,906,540 |
2019-05-31 | $50.87 | $51.41 | $50.14 | $50.22 | $12.55 | 70,300,348 |
2019-05-30 | $52.53 | $53.18 | $51.84 | $52.76 | $13.19 | 68,213,896 |
2019-05-29 | $52.49 | $53.00 | $51.26 | $52.14 | $13.03 | 88,960,624 |
2019-05-28 | $54.54 | $55.41 | $53.43 | $53.48 | $13.37 | 58,451,472 |
2019-05-24 | $55.07 | $55.60 | $53.88 | $54.06 | $13.51 | 68,612,876 |
2019-05-23 | $54.86 | $54.88 | $53.11 | $54.14 | $13.53 | 103,840,572 |
2019-05-22 | $56.58 | $57.78 | $56.56 | $56.82 | $14.20 | 64,456,288 |
2019-05-21 | $57.27 | $58.04 | $56.73 | $57.57 | $14.39 | 57,243,488 |
2019-05-20 | $56.38 | $57.03 | $55.25 | $55.89 | $13.97 | 92,184,356 |
2019-05-17 | $58.89 | $61.34 | $58.67 | $58.84 | $14.70 | 91,255,076 |
2019-05-16 | $59.00 | $61.82 | $58.81 | $60.73 | $15.18 | 87,013,056 |
2019-05-15 | $55.46 | $59.39 | $55.39 | $58.89 | $14.72 | 88,080,196 |
2019-05-14 | $55.62 | $57.58 | $55.03 | $56.54 | $14.13 | 70,095,960 |
2019-05-13 | $56.48 | $57.43 | $54.27 | $54.82 | $13.70 | 117,460,432 |
2019-05-10 | $60.24 | $62.03 | $57.24 | $61.14 | $15.28 | 113,929,264 |
2019-05-09 | $59.96 | $61.59 | $58.27 | $60.97 | $15.24 | 110,208,812 |
2019-05-08 | $61.87 | $63.39 | $61.19 | $61.95 | $15.48 | 80,618,928 |
2019-05-07 | $64.21 | $65.02 | $60.64 | $62.50 | $15.62 | 118,764,696 |
2019-05-06 | $63.31 | $66.62 | $62.96 | $66.36 | $16.58 | 80,857,760 |
2019-05-03 | $66.14 | $67.75 | $65.79 | $67.57 | $16.89 | 54,444,776 |
2019-05-02 | $65.35 | $66.33 | $63.25 | $64.53 | $16.13 | 70,644,232 |
2019-05-01 | $67.32 | $67.91 | $65.26 | $65.33 | $16.33 | 62,958,140 |
2019-04-30 | $66.00 | $66.41 | $64.67 | $66.09 | $16.52 | 63,797,488 |
2019-04-29 | $67.26 | $67.97 | $66.94 | $67.64 | $16.90 | 41,898,840 |
2019-04-26 | $66.81 | $67.30 | $65.10 | $67.28 | $16.81 | 55,258,276 |
2019-04-25 | $67.77 | $67.85 | $66.03 | $67.04 | $16.75 | 59,845,296 |
2019-04-24 | $67.10 | $67.38 | $66.27 | $66.30 | $16.57 | 47,537,796 |
2019-04-23 | $65.01 | $67.20 | $64.73 | $66.95 | $16.73 | 52,477,076 |
2019-04-22 | $63.15 | $64.59 | $63.00 | $64.50 | $16.12 | 37,878,288 |
2019-04-18 | $64.08 | $64.11 | $62.87 | $63.96 | $15.98 | 45,951,532 |
2019-04-17 | $64.36 | $64.56 | $63.21 | $63.76 | $15.93 | 57,211,256 |
2019-04-16 | $63.15 | $63.55 | $62.59 | $63.13 | $15.78 | 47,143,644 |
2019-04-15 | $62.47 | $62.72 | $61.26 | $62.52 | $15.62 | 41,684,628 |
2019-04-12 | $62.50 | $62.60 | $61.73 | $62.47 | $15.61 | 47,613,888 |
2019-04-11 | $62.41 | $62.43 | $61.36 | $61.71 | $15.42 | 55,885,264 |
2019-04-10 | $61.46 | $62.22 | $61.23 | $62.18 | $15.54 | 49,621,844 |
2019-04-09 | $61.24 | $61.83 | $60.80 | $61.19 | $15.29 | 52,060,936 |
2019-04-08 | $61.08 | $61.99 | $60.36 | $61.87 | $15.46 | 51,730,132 |
2019-04-05 | $61.06 | $61.50 | $60.78 | $61.39 | $15.34 | 52,327,388 |
2019-04-04 | $60.58 | $61.28 | $59.43 | $60.48 | $15.11 | 71,810,288 |
2019-04-03 | $60.54 | $61.69 | $60.01 | $60.57 | $15.14 | 75,808,324 |
2019-04-02 | $59.09 | $59.72 | $58.63 | $59.54 | $14.88 | 53,364,436 |
2019-04-01 | $58.30 | $59.10 | $57.70 | $58.89 | $14.72 | 61,182,472 |
2019-03-29 | $56.63 | $56.82 | $55.68 | $56.66 | $14.16 | 63,490,048 |
2019-03-28 | $55.47 | $56.03 | $54.43 | $55.41 | $13.85 | 64,218,644 |
2019-03-27 | $56.39 | $56.78 | $53.85 | $55.06 | $13.76 | 88,405,156 |
2019-03-26 | $56.69 | $57.68 | $55.31 | $56.16 | $14.03 | 87,936,060 |
2019-03-25 | $55.06 | $55.97 | $54.18 | $55.40 | $13.84 | 105,184,884 |
2019-03-22 | $58.87 | $59.35 | $55.54 | $55.75 | $13.93 | 133,800,624 |
2019-03-21 | $56.48 | $59.90 | $56.45 | $59.65 | $14.91 | 75,978,672 |
2019-03-20 | $56.35 | $58.05 | $55.59 | $57.01 | $14.25 | 91,761,296 |
2019-03-19 | $56.54 | $57.28 | $55.69 | $56.38 | $14.08 | 82,190,528 |
2019-03-18 | $55.37 | $56.34 | $55.04 | $55.82 | $13.94 | 74,497,016 |
2019-03-15 | $54.61 | $55.94 | $54.46 | $55.32 | $13.82 | 69,422,940 |
2019-03-14 | $54.32 | $54.52 | $53.90 | $53.98 | $13.49 | 47,721,444 |
2019-03-13 | $53.87 | $55.09 | $53.66 | $54.22 | $13.55 | 72,564,780 |
2019-03-12 | $52.63 | $53.47 | $52.25 | $53.07 | $13.26 | 75,803,148 |
2019-03-11 | $49.73 | $52.31 | $49.73 | $52.22 | $13.05 | 64,234,048 |
2019-03-08 | $47.74 | $49.22 | $47.56 | $49.15 | $12.28 | 87,468,304 |
2019-03-07 | $50.88 | $50.94 | $48.83 | $49.43 | $12.35 | 84,653,368 |
2019-03-06 | $52.33 | $52.38 | $51.06 | $51.30 | $12.82 | 61,734,468 |
2019-03-05 | $52.18 | $52.68 | $51.42 | $52.20 | $13.04 | 50,174,584 |
2019-03-04 | $52.97 | $53.33 | $50.35 | $52.07 | $13.01 | 106,543,984 |
2019-03-01 | $52.12 | $52.29 | $51.02 | $52.06 | $13.01 | 70,078,340 |
2019-02-28 | $50.91 | $51.58 | $50.60 | $51.04 | $12.75 | 46,031,512 |
2019-02-27 | $50.83 | $51.58 | $49.79 | $51.36 | $12.83 | 57,922,088 |
2019-02-26 | $50.96 | $52.00 | $50.72 | $51.52 | $12.87 | 52,678,496 |
2019-02-25 | $52.01 | $52.38 | $51.26 | $51.36 | $12.83 | 62,051,224 |
2019-02-22 | $50.06 | $50.92 | $49.97 | $50.80 | $12.69 | 59,818,816 |
2019-02-21 | $49.87 | $50.29 | $48.93 | $49.72 | $12.42 | 64,246,784 |
2019-02-20 | $50.45 | $51.03 | $49.49 | $50.29 | $12.56 | 85,532,728 |
2019-02-19 | $49.56 | $50.79 | $49.56 | $50.33 | $12.57 | 51,786,216 |
2019-02-15 | $50.51 | $50.52 | $49.36 | $50.03 | $12.50 | 71,247,904 |
2019-02-14 | $48.70 | $49.95 | $48.22 | $49.44 | $12.35 | 76,684,900 |
2019-02-13 | $49.86 | $50.28 | $49.12 | $49.26 | $12.31 | 63,804,976 |
2019-02-12 | $48.13 | $49.39 | $47.89 | $49.16 | $12.28 | 64,113,064 |
2019-02-11 | $47.77 | $48.11 | $46.76 | $47.12 | $11.77 | 60,598,528 |
2019-02-08 | $45.71 | $47.25 | $45.60 | $47.23 | $11.80 | 72,361,008 |
2019-02-07 | $47.67 | $48.03 | $45.89 | $46.99 | $11.74 | 104,896,700 |
2019-02-06 | $49.48 | $49.73 | $48.32 | $48.99 | $12.24 | 72,710,004 |
2019-02-05 | $48.37 | $49.60 | $48.30 | $49.38 | $12.34 | 64,458,580 |
2019-02-04 | $46.47 | $48.16 | $46.34 | $48.11 | $12.02 | 55,488,272 |
2019-02-01 | $46.34 | $47.42 | $46.06 | $46.41 | $11.59 | 70,780,824 |
2019-01-31 | $45.82 | $47.72 | $45.68 | $47.01 | $11.74 | 80,287,640 |
2019-01-30 | $43.30 | $45.52 | $42.89 | $45.03 | $11.25 | 87,912,032 |
2019-01-29 | $43.19 | $43.21 | $41.43 | $41.89 | $10.46 | 61,265,392 |
2019-01-28 | $43.01 | $43.11 | $42.01 | $43.11 | $10.77 | 70,179,724 |
2019-01-25 | $44.26 | $45.17 | $43.82 | $44.76 | $11.18 | 69,756,940 |
2019-01-24 | $42.82 | $43.42 | $42.34 | $43.22 | $10.80 | 64,051,652 |
2019-01-23 | $42.95 | $43.50 | $41.02 | $42.47 | $10.61 | 83,046,792 |
2019-01-22 | $44.01 | $44.08 | $41.32 | $42.43 | $10.60 | 90,867,276 |
2019-01-18 | $44.72 | $45.61 | $43.85 | $44.91 | $11.22 | 83,453,460 |
2019-01-17 | $42.30 | $44.27 | $42.06 | $43.71 | $10.92 | 71,020,020 |
2019-01-16 | $42.97 | $43.86 | $42.68 | $42.71 | $10.67 | 67,946,236 |
2019-01-15 | $40.94 | $42.92 | $40.86 | $42.65 | $10.65 | 72,556,828 |
2019-01-14 | $40.43 | $40.94 | $39.86 | $40.41 | $10.10 | 55,691,464 |
2019-01-11 | $41.24 | $41.63 | $40.81 | $41.49 | $10.37 | 60,402,284 |
2019-01-10 | $40.64 | $42.03 | $39.96 | $41.99 | $10.49 | 87,565,780 |
2019-01-09 | $41.12 | $42.17 | $40.60 | $41.59 | $10.39 | 89,049,188 |
2019-01-08 | $40.69 | $41.11 | $38.90 | $40.63 | $10.15 | 105,811,004 |
2019-01-07 | $38.47 | $40.15 | $38.13 | $39.49 | $9.87 | 106,553,148 |
2019-01-04 | $35.55 | $38.76 | $35.17 | $38.27 | $9.56 | 136,481,992 |
2019-01-03 | $35.98 | $36.41 | $33.63 | $33.93 | $8.48 | 165,255,192 |
2019-01-02 | $34.78 | $38.23 | $34.73 | $37.57 | $9.39 | 135,832,740 |
2018-12-31 | $37.36 | $37.68 | $36.05 | $37.04 | $9.25 | 108,483,204 |
2018-12-28 | $37.00 | $38.11 | $35.37 | $36.22 | $9.05 | 152,421,332 |
2018-12-27 | $34.60 | $36.40 | $32.12 | $36.37 | $9.09 | 170,917,224 |
2018-12-26 | $31.30 | $35.94 | $30.64 | $35.86 | $8.96 | 189,117,744 |
2018-12-24 | $32.00 | $33.29 | $30.32 | $30.39 | $7.58 | 87,800,292 |
2018-12-21 | $36.65 | $37.41 | $32.21 | $32.82 | $8.19 | 184,517,080 |
2018-12-20 | $37.47 | $38.78 | $34.73 | $36.33 | $9.07 | 160,409,164 |
2018-12-19 | $40.71 | $42.59 | $36.88 | $37.85 | $9.44 | 153,931,220 |
2018-12-18 | $41.08 | $42.01 | $39.77 | $40.80 | $10.18 | 78,946,684 |
2018-12-17 | $42.47 | $43.49 | $39.09 | $40.13 | $10.01 | 100,296,580 |
2018-12-14 | $44.89 | $45.33 | $42.71 | $42.90 | $10.71 | 78,088,608 |
2018-12-13 | $47.30 | $47.89 | $45.52 | $46.40 | $11.58 | 82,362,544 |
2018-12-12 | $47.22 | $48.53 | $46.37 | $46.39 | $11.58 | 84,725,748 |
2018-12-11 | $46.93 | $47.00 | $44.09 | $45.25 | $11.29 | 86,081,512 |
2018-12-10 | $43.16 | $45.36 | $41.82 | $44.77 | $11.17 | 88,234,492 |
2018-12-07 | $47.60 | $48.42 | $43.00 | $43.41 | $10.83 | 111,493,724 |
2018-12-06 | $44.41 | $48.22 | $43.83 | $48.12 | $12.01 | 98,077,940 |
2018-12-04 | $52.55 | $52.99 | $47.07 | $47.43 | $11.84 | 105,048,112 |
2018-12-03 | $54.08 | $54.30 | $52.25 | $53.29 | $13.30 | 74,671,740 |
2018-11-30 | $49.84 | $50.84 | $49.13 | $50.69 | $12.65 | 58,281,600 |
2018-11-29 | $49.52 | $50.67 | $48.48 | $49.65 | $12.39 | 64,522,468 |
2018-11-28 | $46.80 | $50.16 | $46.00 | $50.11 | $12.50 | 97,532,352 |
2018-11-27 | $44.62 | $46.12 | $43.89 | $45.77 | $11.42 | 60,081,744 |
2018-11-26 | $44.18 | $45.38 | $43.62 | $45.30 | $11.30 | 59,982,520 |
2018-11-23 | $42.28 | $43.72 | $42.25 | $42.39 | $10.58 | 28,439,960 |
2018-11-21 | $44.03 | $44.62 | $43.12 | $43.35 | $10.82 | 57,557,592 |
2018-11-20 | $41.72 | $44.24 | $40.70 | $42.40 | $10.58 | 101,495,400 |
2018-11-19 | $48.92 | $49.15 | $44.40 | $44.89 | $11.20 | 93,246,040 |
2018-11-16 | $48.76 | $50.40 | $48.12 | $49.65 | $12.39 | 67,162,404 |
2018-11-15 | $47.39 | $50.61 | $46.21 | $50.20 | $12.53 | 84,908,344 |
2018-11-14 | $50.28 | $50.82 | $46.88 | $47.65 | $11.89 | 78,061,884 |
2018-11-13 | $49.47 | $51.50 | $48.44 | $48.89 | $12.20 | 77,227,332 |
2018-11-12 | $52.50 | $52.79 | $48.59 | $48.91 | $12.20 | 77,183,612 |
2018-11-09 | $54.92 | $55.28 | $52.29 | $53.62 | $13.38 | 68,369,668 |
2018-11-08 | $56.79 | $57.32 | $55.66 | $56.49 | $14.10 | 58,762,384 |
2018-11-07 | $54.51 | $57.56 | $54.17 | $57.47 | $14.34 | 69,275,876 |
2018-11-06 | $51.41 | $53.53 | $51.27 | $52.63 | $13.13 | 55,730,636 |
2018-11-05 | $52.08 | $52.14 | $49.76 | $51.54 | $12.86 | 51,300,320 |
2018-11-02 | $53.95 | $54.93 | $50.80 | $52.05 | $12.99 | 87,178,672 |
2018-11-01 | $52.67 | $54.62 | $51.44 | $54.49 | $13.60 | 63,033,088 |
2018-10-31 | $51.25 | $53.66 | $51.25 | $52.21 | $13.03 | 90,078,856 |
2018-10-30 | $46.24 | $49.05 | $45.57 | $48.91 | $12.20 | 92,432,796 |
2018-10-29 | $51.98 | $52.60 | $43.84 | $47.09 | $11.75 | 108,980,632 |
2018-10-26 | $48.40 | $52.83 | $47.48 | $49.75 | $12.41 | 122,380,624 |
2018-10-25 | $51.09 | $54.77 | $50.43 | $53.94 | $13.46 | 76,036,984 |
2018-10-24 | $56.41 | $56.70 | $48.68 | $48.92 | $12.21 | 102,421,352 |
2018-10-23 | $54.19 | $57.48 | $52.23 | $56.62 | $14.13 | 88,390,744 |
2018-10-22 | $57.41 | $58.58 | $55.97 | $57.25 | $14.29 | 57,463,128 |
2018-10-19 | $57.79 | $59.39 | $55.79 | $56.40 | $14.07 | 67,418,264 |
2018-10-18 | $60.06 | $60.13 | $55.81 | $56.63 | $14.13 | 78,174,552 |
2018-10-17 | $61.68 | $61.78 | $58.95 | $60.85 | $15.18 | 65,060,416 |
2018-10-16 | $57.64 | $61.17 | $57.35 | $60.65 | $15.13 | 62,233,368 |
2018-10-15 | $57.46 | $57.71 | $55.25 | $55.84 | $13.93 | 79,867,536 |
2018-10-12 | $57.78 | $58.52 | $54.80 | $58.03 | $14.48 | 84,243,988 |
2018-10-11 | $55.01 | $57.25 | $51.83 | $53.51 | $13.35 | 111,216,168 |
2018-10-10 | $62.99 | $63.06 | $55.44 | $55.77 | $13.92 | 121,427,904 |
2018-10-09 | $63.67 | $65.60 | $63.19 | $64.08 | $15.99 | 52,144,868 |
2018-10-08 | $63.84 | $65.25 | $61.24 | $63.59 | $15.87 | 59,676,840 |
2018-10-05 | $67.20 | $67.83 | $62.82 | $64.75 | $16.16 | 66,462,008 |
2018-10-04 | $70.50 | $70.58 | $65.70 | $67.28 | $16.79 | 75,444,840 |
2018-10-03 | $72.01 | $72.50 | $71.03 | $71.35 | $17.80 | 33,284,632 |
2018-10-02 | $71.36 | $72.76 | $70.64 | $71.14 | $17.75 | 32,393,760 |
2018-10-01 | $72.50 | $73.17 | $71.08 | $71.55 | $17.85 | 34,116,168 |
2018-09-28 | $70.64 | $71.75 | $70.28 | $71.14 | $17.75 | 30,928,904 |
2018-09-27 | $70.36 | $71.98 | $70.23 | $71.25 | $17.78 | 29,262,624 |
2018-09-26 | $69.46 | $71.47 | $69.11 | $69.33 | $17.30 | 35,460,052 |
2018-09-25 | $68.99 | $69.53 | $68.31 | $69.40 | $17.32 | 21,629,632 |
2018-09-24 | $67.11 | $69.19 | $66.24 | $69.12 | $17.25 | 26,437,432 |
2018-09-21 | $70.26 | $70.58 | $68.31 | $68.53 | $17.10 | 30,140,600 |
2018-09-20 | $68.82 | $69.98 | $68.36 | $69.64 | $17.38 | 31,341,716 |
2018-09-19 | $67.70 | $68.18 | $66.19 | $67.52 | $16.85 | 29,481,028 |
2018-09-18 | $66.24 | $68.65 | $66.14 | $67.67 | $16.89 | 36,379,032 |
2018-09-17 | $68.62 | $68.83 | $65.86 | $66.10 | $16.49 | 36,411,568 |
2018-09-14 | $69.79 | $70.14 | $68.21 | $69.01 | $17.22 | 38,343,944 |
2018-09-13 | $68.70 | $70.02 | $68.67 | $69.54 | $17.35 | 37,338,136 |
2018-09-12 | $67.85 | $67.99 | $65.79 | $67.54 | $16.85 | 44,130,740 |
2018-09-11 | $65.77 | $68.48 | $65.30 | $68.13 | $17.00 | 35,261,288 |
2018-09-10 | $67.09 | $67.22 | $65.53 | $66.65 | $16.63 | 27,724,548 |
2018-09-07 | $65.36 | $67.69 | $65.22 | $66.07 | $16.49 | 38,504,616 |
2018-09-06 | $68.72 | $68.93 | $65.38 | $66.73 | $16.65 | 57,752,536 |
2018-09-05 | $71.00 | $71.03 | $67.92 | $68.60 | $17.12 | 53,864,636 |
2018-09-04 | $71.67 | $72.03 | $70.23 | $71.44 | $17.83 | 40,104,660 |
2018-08-31 | $71.82 | $72.95 | $71.57 | $72.30 | $18.04 | 31,590,132 |
2018-08-30 | $72.06 | $73.36 | $71.35 | $72.09 | $17.99 | 43,931,616 |
2018-08-29 | $70.41 | $72.60 | $70.35 | $72.50 | $18.09 | 32,867,684 |
2018-08-28 | $70.32 | $70.57 | $69.64 | $70.05 | $17.48 | 32,612,560 |
2018-08-27 | $68.79 | $69.75 | $68.42 | $69.74 | $17.40 | 36,425,452 |
2018-08-24 | $66.57 | $67.87 | $66.50 | $67.70 | $16.89 | 31,978,316 |
2018-08-23 | $65.87 | $67.26 | $65.57 | $65.87 | $16.44 | 35,566,952 |
2018-08-22 | $65.00 | $66.42 | $64.79 | $66.20 | $16.52 | 31,656,868 |
2018-08-21 | $65.34 | $66.62 | $65.21 | $65.44 | $16.33 | 33,534,696 |
2018-08-20 | $65.37 | $65.43 | $64.00 | $64.77 | $16.16 | 33,730,772 |
2018-08-17 | $64.39 | $65.42 | $63.21 | $64.90 | $16.19 | 35,131,204 |
2018-08-16 | $65.74 | $66.15 | $64.53 | $64.91 | $16.20 | 32,571,184 |
2018-08-15 | $65.24 | $65.80 | $63.08 | $64.32 | $16.05 | 57,928,604 |
2018-08-14 | $66.26 | $66.99 | $65.23 | $66.75 | $16.66 | 30,363,552 |
2018-08-13 | $66.09 | $67.37 | $65.45 | $65.54 | $16.35 | 46,337,196 |
2018-08-10 | $65.96 | $66.55 | $65.02 | $65.73 | $16.40 | 42,813,380 |
2018-08-09 | $67.30 | $68.10 | $67.02 | $67.30 | $16.79 | 27,265,144 |
2018-08-08 | $66.96 | $67.85 | $66.40 | $67.36 | $16.81 | 31,738,556 |
2018-08-07 | $67.05 | $67.60 | $66.65 | $67.18 | $16.76 | 35,985,172 |
2018-08-06 | $65.25 | $66.57 | $64.99 | $66.53 | $16.60 | 34,033,904 |
2018-08-03 | $65.09 | $65.39 | $64.30 | $65.33 | $16.30 | 36,066,932 |
2018-08-02 | $60.90 | $65.00 | $60.84 | $64.75 | $16.16 | 46,121,312 |
2018-08-01 | $62.00 | $62.83 | $61.24 | $62.27 | $15.54 | 34,650,728 |
2018-07-31 | $60.87 | $62.29 | $59.91 | $61.43 | $15.33 | 47,855,876 |
2018-07-30 | $62.95 | $63.01 | $59.32 | $60.23 | $15.03 | 50,402,956 |
2018-07-27 | $66.84 | $66.90 | $61.78 | $62.94 | $15.71 | 59,049,272 |
2018-07-26 | $65.92 | $66.54 | $65.31 | $65.68 | $16.39 | 55,944,092 |
2018-07-25 | $66.02 | $68.81 | $65.97 | $68.68 | $17.14 | 39,298,572 |
2018-07-24 | $67.15 | $67.85 | $65.15 | $65.93 | $16.45 | 47,533,164 |
2018-07-23 | $63.97 | $65.23 | $63.20 | $65.10 | $16.24 | 31,513,404 |
2018-07-20 | $65.16 | $65.83 | $64.33 | $64.54 | $16.11 | 28,803,432 |
2018-07-19 | $64.96 | $65.56 | $64.38 | $64.63 | $16.13 | 38,437,124 |
2018-07-18 | $66.00 | $66.19 | $65.00 | $65.60 | $16.37 | 23,268,996 |
2018-07-17 | $62.80 | $66.40 | $62.78 | $66.02 | $16.47 | 37,796,856 |
2018-07-16 | $65.31 | $65.66 | $64.48 | $64.82 | $16.17 | 27,779,872 |
2018-07-13 | $65.08 | $65.63 | $64.59 | $65.26 | $16.28 | 33,952,948 |
2018-07-12 | $62.77 | $65.12 | $62.64 | $65.07 | $16.24 | 40,675,952 |
2018-07-11 | $61.50 | $62.66 | $61.29 | $62.01 | $15.47 | 39,914,716 |
2018-07-10 | $63.05 | $63.35 | $62.28 | $62.93 | $15.70 | 33,392,028 |
2018-07-09 | $62.08 | $62.85 | $61.39 | $62.78 | $15.67 | 36,188,672 |
2018-07-06 | $58.81 | $61.29 | $58.52 | $61.08 | $15.24 | 37,505,820 |
2018-07-05 | $57.49 | $58.59 | $56.59 | $58.45 | $14.59 | 32,811,356 |
2018-07-03 | $59.02 | $59.08 | $56.23 | $56.38 | $14.07 | 28,212,780 |
2018-07-02 | $55.66 | $58.46 | $55.28 | $58.39 | $14.57 | 41,648,380 |
2018-06-29 | $57.67 | $58.56 | $57.06 | $57.11 | $14.25 | 39,267,800 |
2018-06-28 | $55.22 | $57.41 | $54.87 | $56.85 | $14.19 | 55,650,176 |
2018-06-27 | $58.54 | $59.32 | $55.32 | $55.49 | $13.85 | 65,919,248 |
2018-06-26 | $57.73 | $58.78 | $57.10 | $57.81 | $14.43 | 47,082,856 |
2018-06-25 | $59.62 | $59.87 | $55.49 | $57.18 | $14.27 | 85,653,048 |
2018-06-22 | $62.32 | $62.38 | $60.61 | $61.08 | $15.24 | 31,113,508 |
2018-06-21 | $63.78 | $63.99 | $61.33 | $61.70 | $15.40 | 51,140,252 |
2018-06-20 | $62.86 | $64.13 | $62.73 | $63.34 | $15.81 | 39,822,568 |
2018-06-19 | $60.19 | $62.06 | $59.62 | $62.04 | $15.48 | 53,816,904 |
2018-06-18 | $61.50 | $62.75 | $60.92 | $62.60 | $15.62 | 34,363,320 |
2018-06-15 | $62.64 | $63.09 | $61.80 | $62.74 | $15.66 | 38,844,956 |
2018-06-14 | $62.38 | $63.66 | $62.21 | $63.37 | $15.81 | 45,226,368 |
2018-06-13 | $61.80 | $62.93 | $61.14 | $61.50 | $15.35 | 36,123,580 |
2018-06-12 | $60.86 | $61.73 | $60.67 | $61.57 | $15.36 | 23,923,880 |
2018-06-11 | $59.99 | $61.06 | $59.96 | $60.61 | $15.12 | 20,417,964 |
2018-06-08 | $59.23 | $60.40 | $58.83 | $60.14 | $15.01 | 24,660,228 |
2018-06-07 | $61.69 | $61.72 | $59.23 | $60.18 | $15.02 | 39,225,908 |
2018-06-06 | $60.80 | $61.66 | $59.88 | $61.61 | $15.37 | 28,813,868 |
2018-06-05 | $60.47 | $60.91 | $59.81 | $60.61 | $15.12 | 27,949,848 |
2018-06-04 | $58.90 | $60.10 | $58.82 | $59.99 | $14.97 | 32,024,756 |
2018-06-01 | $56.65 | $58.58 | $56.65 | $58.49 | $14.60 | 38,585,432 |
2018-05-31 | $55.93 | $56.98 | $55.44 | $55.89 | $13.95 | 40,528,280 |
2018-05-30 | $55.40 | $56.28 | $55.05 | $56.01 | $13.98 | 35,403,320 |
2018-05-29 | $54.79 | $55.78 | $53.83 | $54.84 | $13.68 | 47,225,412 |
2018-05-25 | $55.43 | $56.16 | $55.07 | $55.55 | $13.86 | 31,540,960 |
2018-05-24 | $55.44 | $55.71 | $53.74 | $55.41 | $13.83 | 35,555,372 |
2018-05-23 | $158.70 | $166.47 | $158.54 | $166.37 | $13.84 | 61,522,777 |
2018-05-22 | $165.23 | $166.10 | $161.58 | $162.29 | $13.50 | 48,471,948 |
2018-05-21 | $164.02 | $166.23 | $161.00 | $163.14 | $13.57 | 58,446,562 |
2018-05-18 | $161.09 | $162.70 | $159.68 | $160.34 | $13.34 | 42,733,314 |
2018-05-17 | $163.13 | $166.69 | $160.53 | $162.95 | $13.55 | 51,609,603 |
2018-05-16 | $162.20 | $166.00 | $162.16 | $164.81 | $13.71 | 44,856,452 |
2018-05-15 | $163.26 | $163.54 | $159.14 | $161.83 | $13.46 | 87,260,907 |
2018-05-14 | $167.55 | $170.49 | $166.50 | $167.24 | $13.91 | 54,591,558 |
2018-05-11 | $166.15 | $167.62 | $164.30 | $166.50 | $13.85 | 59,849,111 |
2018-05-10 | $163.50 | $167.34 | $163.14 | $167.00 | $13.89 | 59,503,595 |
2018-05-09 | $157.80 | $162.35 | $156.10 | $161.96 | $13.47 | 57,498,213 |
2018-05-08 | $156.39 | $157.94 | $153.51 | $156.71 | $13.03 | 63,357,339 |
2018-05-07 | $155.86 | $158.93 | $155.38 | $157.23 | $13.08 | 69,531,249 |
2018-05-04 | $143.56 | $154.65 | $143.18 | $153.58 | $12.77 | 92,966,492 |
2018-05-03 | $143.45 | $146.99 | $138.45 | $145.40 | $12.09 | 98,036,942 |
2018-05-02 | $148.95 | $150.25 | $145.00 | $145.39 | $12.09 | 71,825,759 |
2018-05-01 | $142.06 | $148.16 | $141.13 | $147.97 | $12.31 | 58,488,682 |
2018-04-30 | $147.41 | $150.10 | $142.13 | $143.31 | $11.92 | 80,562,116 |
2018-04-27 | $152.48 | $152.65 | $143.92 | $146.43 | $12.18 | 82,429,738 |
2018-04-26 | $142.79 | $147.50 | $141.42 | $146.09 | $12.15 | 70,997,230 |
2018-04-25 | $137.68 | $139.20 | $131.88 | $137.56 | $11.44 | 105,408,573 |
2018-04-24 | $148.28 | $149.09 | $134.16 | $137.02 | $11.40 | 106,510,282 |
2018-04-23 | $149.56 | $151.32 | $144.00 | $146.35 | $12.17 | 61,666,837 |
2018-04-20 | $153.75 | $154.00 | $145.90 | $147.51 | $12.27 | 70,406,578 |
2018-04-19 | $156.97 | $157.98 | $153.25 | $154.94 | $12.89 | 64,509,124 |
2018-04-18 | $158.40 | $160.95 | $156.10 | $159.27 | $13.25 | 59,044,799 |
2018-04-17 | $153.12 | $159.32 | $152.35 | $158.17 | $13.16 | 62,073,602 |
2018-04-16 | $148.42 | $150.39 | $145.78 | $148.66 | $12.37 | 59,149,139 |
2018-04-13 | $150.01 | $150.64 | $143.66 | $145.45 | $12.10 | 71,242,295 |
2018-04-12 | $145.50 | $149.25 | $144.99 | $147.64 | $12.28 | 71,383,295 |
2018-04-11 | $142.60 | $147.37 | $142.21 | $142.64 | $11.86 | 71,720,447 |
2018-04-10 | $142.45 | $146.55 | $139.64 | $145.08 | $12.07 | 97,800,361 |
2018-04-09 | $136.94 | $144.26 | $135.55 | $136.09 | $11.32 | 87,946,275 |
2018-04-06 | $139.69 | $143.82 | $131.42 | $133.42 | $11.10 | 116,145,716 |
2018-04-05 | $146.18 | $146.75 | $141.16 | $144.18 | $11.99 | 91,678,087 |
2018-04-04 | $127.63 | $143.18 | $127.20 | $141.95 | $11.81 | 108,364,896 |
2018-04-03 | $134.75 | $137.20 | $128.39 | $135.54 | $11.27 | 110,902,478 |
2018-04-02 | $140.52 | $142.50 | $126.77 | $131.14 | $10.91 | 122,476,730 |
2018-03-29 | $138.44 | $147.70 | $134.53 | $143.92 | $11.97 | 98,537,174 |
2018-03-28 | $138.77 | $142.82 | $133.00 | $136.37 | $11.34 | 121,144,825 |
2018-03-27 | $159.89 | $159.89 | $137.17 | $141.24 | $11.75 | 136,807,600 |
2018-03-26 | $149.00 | $156.84 | $142.38 | $156.22 | $12.99 | 91,751,587 |
2018-03-23 | $152.20 | $153.50 | $140.42 | $140.42 | $11.68 | 108,798,732 |
2018-03-22 | $158.40 | $161.60 | $152.20 | $152.76 | $12.71 | 102,940,290 |
2018-03-21 | $166.00 | $170.60 | $162.74 | $164.80 | $13.71 | 66,249,030 |
2018-03-20 | $166.04 | $168.40 | $164.17 | $167.22 | $13.91 | 46,096,414 |
2018-03-19 | $172.49 | $172.49 | $161.07 | $166.00 | $13.81 | 97,115,557 |
2018-03-16 | $179.32 | $180.68 | $176.80 | $177.12 | $14.73 | 39,134,415 |
2018-03-15 | $179.64 | $181.81 | $176.64 | $178.30 | $14.83 | 55,448,467 |
2018-03-14 | $181.98 | $182.53 | $176.80 | $179.10 | $14.90 | 66,810,846 |
2018-03-13 | $185.50 | $188.17 | $177.86 | $179.71 | $14.95 | 91,146,463 |
2018-03-12 | $185.50 | $188.17 | $184.34 | $186.48 | $15.51 | 66,340,050 |
2018-03-09 | $177.56 | $183.73 | $176.78 | $183.73 | $15.28 | 73,673,641 |
2018-03-08 | $172.98 | $174.22 | $171.11 | $173.62 | $14.44 | 57,584,073 |
2018-03-07 | $166.09 | $171.50 | $165.22 | $171.07 | $14.23 | 66,882,246 |
2018-03-06 | $170.18 | $171.69 | $166.80 | $169.80 | $14.12 | 71,030,927 |
2018-03-05 | $160.29 | $169.12 | $158.36 | $167.68 | $13.95 | 74,441,030 |
2018-03-02 | $152.68 | $163.34 | $150.78 | $162.58 | $13.52 | 96,700,020 |
2018-03-01 | $166.60 | $168.82 | $153.68 | $158.23 | $13.16 | 125,958,029 |
2018-02-28 | $172.47 | $174.15 | $166.06 | $166.23 | $13.83 | 76,507,660 |
2018-02-27 | $176.25 | $177.19 | $169.42 | $169.64 | $14.11 | 86,654,366 |
2018-02-26 | $171.81 | $176.02 | $171.44 | $175.94 | $14.63 | 66,975,354 |
2018-02-23 | $163.26 | $169.26 | $161.54 | $169.15 | $14.07 | 71,384,183 |
2018-02-22 | $161.93 | $164.35 | $158.42 | $159.64 | $13.28 | 83,301,419 |
2018-02-21 | $163.37 | $168.21 | $159.50 | $159.61 | $13.28 | 88,738,924 |
2018-02-20 | $158.42 | $165.24 | $158.27 | $161.06 | $13.40 | 72,935,328 |
2018-02-16 | $160.89 | $165.47 | $159.35 | $160.26 | $13.33 | 85,277,101 |
2018-02-15 | $158.00 | $162.28 | $153.18 | $162.07 | $13.48 | 95,187,611 |
2018-02-14 | $143.32 | $154.62 | $143.17 | $154.02 | $12.81 | 84,057,492 |
2018-02-13 | $141.23 | $146.60 | $140.37 | $145.50 | $12.10 | 54,027,546 |
2018-02-12 | $140.78 | $146.39 | $137.23 | $143.75 | $11.96 | 87,528,183 |
2018-02-09 | $135.20 | $139.15 | $121.20 | $136.13 | $11.32 | 160,172,860 |
2018-02-08 | $149.93 | $150.14 | $130.00 | $130.01 | $10.81 | 108,202,656 |
2018-02-07 | $153.06 | $157.99 | $148.40 | $148.40 | $12.34 | 88,056,016 |
2018-02-06 | $136.82 | $155.00 | $135.03 | $154.51 | $12.85 | 119,691,491 |
2018-02-05 | $157.75 | $165.64 | $142.61 | $143.45 | $11.93 | 115,313,791 |
2018-02-02 | $170.79 | $171.83 | $161.91 | $162.17 | $13.49 | 95,092,595 |
2018-02-01 | $173.23 | $178.20 | $170.88 | $172.72 | $14.37 | 63,984,099 |
2018-01-31 | $178.05 | $179.06 | $174.00 | $177.15 | $14.74 | 55,498,711 |
2018-01-30 | $174.58 | $177.35 | $172.28 | $174.99 | $14.56 | 66,253,722 |
2018-01-29 | $180.91 | $182.14 | $178.41 | $179.58 | $14.94 | 66,174,198 |
2018-01-26 | $177.00 | $181.99 | $176.08 | $181.99 | $15.14 | 53,219,093 |
2018-01-25 | $178.07 | $178.20 | $172.57 | $174.21 | $14.49 | 66,650,874 |
2018-01-24 | $179.01 | $180.26 | $171.45 | $174.43 | $14.51 | 104,536,712 |
2018-01-23 | $175.31 | $178.47 | $175.04 | $178.04 | $14.81 | 64,672,000 |
2018-01-22 | $167.98 | $173.64 | $167.55 | $173.64 | $14.44 | 51,931,575 |
2018-01-19 | $168.21 | $169.10 | $165.85 | $168.38 | $14.01 | 42,474,570 |
2018-01-18 | $165.89 | $167.89 | $164.71 | $166.78 | $13.87 | 47,196,755 |
2018-01-17 | $163.68 | $167.45 | $161.47 | $166.62 | $13.86 | 41,312,285 |
2018-01-16 | $166.08 | $168.67 | $160.08 | $161.53 | $13.44 | 82,510,318 |
2018-01-12 | $158.87 | $163.41 | $158.42 | $162.79 | $13.54 | 44,780,768 |
2018-01-11 | $157.07 | $159.41 | $156.34 | $159.41 | $13.26 | 37,419,481 |
2018-01-10 | $155.21 | $156.34 | $153.21 | $156.28 | $13.00 | 47,926,355 |
2018-01-09 | $158.24 | $158.77 | $156.00 | $157.40 | $13.09 | 52,085,236 |
2018-01-08 | $155.53 | $157.60 | $155.38 | $157.28 | $13.08 | 36,126,060 |
2018-01-05 | $153.10 | $155.88 | $152.31 | $155.55 | $12.94 | 41,190,377 |
2018-01-04 | $151.87 | $152.41 | $150.46 | $150.99 | $12.56 | 35,012,687 |
2018-01-03 | $146.43 | $150.66 | $146.41 | $150.11 | $12.49 | 42,611,574 |
2018-01-02 | $140.90 | $146.14 | $139.89 | $145.84 | $12.13 | 45,868,209 |
2017-12-29 | $141.92 | $141.92 | $138.62 | $138.72 | $11.54 | 34,279,042 |
2017-12-28 | $142.26 | $142.39 | $140.98 | $141.39 | $11.76 | 23,365,211 |
2017-12-27 | $141.02 | $142.14 | $140.60 | $141.01 | $11.73 | 22,598,986 |
2017-12-26 | $141.04 | $141.52 | $139.39 | $141.01 | $11.73 | 24,433,176 |
2017-12-22 | $143.20 | $143.49 | $142.12 | $143.33 | $11.92 | 21,245,565 |
2017-12-21 | $144.39 | $145.71 | $143.32 | $143.81 | $11.96 | 33,259,161 |
2017-12-20 | $145.86 | $145.92 | $142.09 | $143.88 | $11.97 | 35,575,211 |
2017-12-19 | $146.08 | $146.55 | $143.13 | $144.48 | $12.02 | 49,433,521 |
2017-12-18 | $146.01 | $147.29 | $145.40 | $146.87 | $12.22 | 40,540,444 |
2017-12-15 | $140.30 | $143.81 | $139.54 | $143.19 | $11.91 | 55,834,555 |
2017-12-14 | $139.69 | $140.69 | $138.15 | $138.68 | $11.54 | 35,623,679 |
2017-12-13 | $139.76 | $140.28 | $138.38 | $138.88 | $11.55 | 41,671,385 |
2017-12-12 | $138.51 | $139.42 | $137.32 | $138.19 | $11.49 | 36,688,284 |
2017-12-11 | $135.81 | $138.88 | $135.75 | $138.71 | $11.54 | 35,783,675 |
2017-12-08 | $136.80 | $137.78 | $135.00 | $135.60 | $11.28 | 44,200,508 |
2017-12-07 | $132.60 | $135.00 | $132.09 | $133.83 | $11.13 | 38,078,162 |
2017-12-06 | $129.34 | $133.15 | $128.86 | $132.52 | $11.02 | 47,100,695 |
2017-12-05 | $130.37 | $135.29 | $128.95 | $130.79 | $10.88 | 57,355,581 |
2017-12-04 | $137.92 | $138.23 | $130.19 | $130.60 | $10.86 | 82,235,806 |
2017-12-01 | $134.45 | $137.23 | $129.29 | $135.27 | $11.25 | 85,017,073 |
2017-11-30 | $135.46 | $137.84 | $134.45 | $137.10 | $11.40 | 59,197,451 |
2017-11-29 | $140.68 | $140.68 | $131.76 | $133.78 | $11.13 | 103,906,387 |
2017-11-28 | $140.95 | $141.35 | $138.71 | $141.03 | $11.73 | 34,853,338 |
2017-11-27 | $140.05 | $141.02 | $139.08 | $140.00 | $11.64 | 33,418,977 |
2017-11-24 | $139.20 | $140.34 | $138.94 | $140.23 | $11.66 | 19,975,855 |
2017-11-22 | $138.61 | $139.11 | $137.83 | $138.67 | $11.53 | 29,990,993 |
2017-11-21 | $135.77 | $138.40 | $135.63 | $138.12 | $11.49 | 35,217,359 |
2017-11-20 | $134.44 | $134.90 | $133.36 | $133.90 | $11.14 | 25,029,421 |
2017-11-17 | $135.89 | $136.16 | $133.87 | $134.23 | $11.17 | 34,676,026 |
2017-11-16 | $132.91 | $136.71 | $132.84 | $135.75 | $11.29 | 40,306,876 |
2017-11-15 | $131.10 | $131.95 | $128.76 | $130.85 | $10.88 | 40,093,420 |
2017-11-14 | $132.80 | $133.24 | $130.84 | $132.80 | $11.05 | 45,090,585 |
2017-11-13 | $132.34 | $134.74 | $132.23 | $134.15 | $11.16 | 37,426,417 |
2017-11-10 | $132.89 | $134.06 | $132.14 | $133.75 | $11.13 | 33,218,565 |
2017-11-09 | $132.66 | $134.00 | $129.65 | $133.79 | $11.13 | 81,467,025 |
2017-11-08 | $134.16 | $136.05 | $133.66 | $135.97 | $11.31 | 34,064,314 |
2017-11-07 | $133.77 | $134.89 | $132.96 | $134.29 | $11.17 | 46,661,110 |
2017-11-06 | $132.49 | $134.28 | $132.33 | $134.07 | $11.15 | 37,969,777 |
2017-11-03 | $130.49 | $132.87 | $129.17 | $132.72 | $11.04 | 43,349,527 |
2017-11-02 | $129.39 | $129.57 | $126.45 | $129.12 | $10.74 | 45,890,613 |
2017-11-01 | $131.58 | $131.76 | $128.35 | $129.78 | $10.79 | 41,531,573 |
2017-10-31 | $129.74 | $130.55 | $128.71 | $129.95 | $10.81 | 30,022,578 |
2017-10-30 | $127.36 | $130.08 | $127.08 | $128.59 | $10.70 | 48,277,908 |
2017-10-27 | $123.14 | $128.39 | $122.83 | $127.68 | $10.62 | 73,908,853 |
2017-10-26 | $118.48 | $119.27 | $117.38 | $117.55 | $9.78 | 36,383,676 |
2017-10-25 | $119.30 | $120.48 | $115.97 | $118.65 | $9.87 | 44,497,076 |
2017-10-24 | $120.07 | $120.77 | $118.71 | $120.11 | $9.99 | 29,436,365 |
2017-10-23 | $122.54 | $122.57 | $118.93 | $119.50 | $9.94 | 30,728,634 |
2017-10-20 | $122.34 | $122.63 | $121.41 | $121.77 | $10.13 | 33,277,341 |
2017-10-19 | $120.14 | $120.90 | $118.32 | $120.89 | $10.06 | 40,340,452 |
2017-10-18 | $123.05 | $123.07 | $121.73 | $122.24 | $10.17 | 28,949,740 |
2017-10-17 | $122.13 | $122.75 | $121.56 | $122.71 | $10.21 | 30,095,286 |
2017-10-16 | $121.94 | $122.34 | $121.13 | $122.28 | $10.17 | 28,540,156 |
2017-10-13 | $121.07 | $121.44 | $120.65 | $121.03 | $10.07 | 24,437,388 |
2017-10-12 | $119.83 | $121.08 | $119.26 | $119.69 | $9.96 | 33,090,345 |
2017-10-11 | $119.15 | $120.40 | $118.65 | $120.34 | $10.01 | 29,894,561 |
2017-10-10 | $120.18 | $120.57 | $117.71 | $119.30 | $9.92 | 35,879,063 |
2017-10-09 | $119.90 | $120.26 | $118.57 | $119.05 | $9.90 | 34,426,198 |
2017-10-06 | $117.80 | $119.40 | $117.75 | $119.35 | $9.93 | 42,963,582 |
2017-10-05 | $116.94 | $119.11 | $116.45 | $118.92 | $9.89 | 47,145,755 |
2017-10-04 | $114.62 | $116.31 | $114.31 | $115.59 | $9.61 | 45,077,241 |
2017-10-03 | $115.00 | $115.68 | $114.25 | $115.29 | $9.59 | 31,368,655 |
2017-10-02 | $114.84 | $115.97 | $113.04 | $114.57 | $9.53 | 45,960,165 |
2017-09-29 | $112.56 | $114.49 | $111.66 | $114.25 | $9.50 | 44,124,056 |
2017-09-28 | $111.26 | $112.20 | $110.44 | $111.88 | $9.31 | 32,267,960 |
2017-09-27 | $110.85 | $113.26 | $110.00 | $112.07 | $9.32 | 55,673,935 |
2017-09-26 | $109.94 | $110.54 | $107.97 | $109.11 | $9.08 | 47,436,323 |
2017-09-25 | $110.51 | $110.68 | $106.65 | $108.37 | $9.01 | 67,760,767 |
2017-09-22 | $111.05 | $112.33 | $110.76 | $111.88 | $9.31 | 31,083,259 |
2017-09-21 | $114.02 | $114.06 | $111.00 | $112.16 | $9.33 | 42,444,774 |
2017-09-20 | $115.26 | $115.60 | $111.66 | $114.36 | $9.51 | 53,653,001 |
2017-09-19 | $115.37 | $115.86 | $114.19 | $115.32 | $9.59 | 28,471,096 |
2017-09-18 | $115.61 | $116.72 | $113.75 | $114.83 | $9.55 | 45,755,373 |
2017-09-15 | $114.07 | $116.51 | $113.48 | $115.11 | $9.57 | 39,632,199 |
2017-09-14 | $114.87 | $115.81 | $113.90 | $114.19 | $9.50 | 36,788,184 |
2017-09-13 | $115.00 | $116.18 | $114.54 | $116.15 | $9.66 | 25,802,089 |
2017-09-12 | $115.80 | $116.17 | $114.07 | $115.67 | $9.62 | 36,708,924 |
2017-09-11 | $113.67 | $115.43 | $113.63 | $114.70 | $9.54 | 42,640,110 |
2017-09-08 | $113.54 | $113.74 | $110.75 | $111.16 | $9.25 | 41,323,397 |
2017-09-07 | $113.93 | $114.90 | $112.80 | $113.97 | $9.48 | 36,985,224 |
2017-09-06 | $113.21 | $114.03 | $110.85 | $113.27 | $9.42 | 42,778,458 |
2017-09-05 | $114.29 | $115.08 | $109.67 | $112.30 | $9.34 | 65,088,833 |
2017-09-01 | $116.35 | $116.79 | $114.50 | $115.39 | $9.60 | 35,501,159 |
2017-08-31 | $113.19 | $115.88 | $113.01 | $115.47 | $9.60 | 53,088,185 |
2017-08-30 | $108.71 | $112.80 | $108.52 | $112.28 | $9.34 | 53,124,437 |
2017-08-29 | $104.41 | $109.00 | $104.16 | $108.52 | $9.03 | 42,561,078 |
2017-08-28 | $107.20 | $107.98 | $106.21 | $107.20 | $8.92 | 33,120,765 |
2017-08-25 | $108.08 | $108.99 | $105.87 | $106.27 | $8.84 | 46,310,614 |
2017-08-24 | $108.68 | $109.10 | $105.10 | $106.99 | $8.90 | 48,589,920 |
2017-08-23 | $107.32 | $108.64 | $107.18 | $107.89 | $8.97 | 41,585,573 |
2017-08-22 | $106.00 | $109.43 | $105.95 | $109.11 | $9.08 | 47,132,303 |
2017-08-21 | $104.83 | $105.44 | $102.40 | $104.46 | $8.69 | 43,240,315 |
2017-08-18 | $105.18 | $106.91 | $103.50 | $104.65 | $8.70 | 64,786,852 |
2017-08-17 | $110.54 | $111.08 | $105.00 | $105.02 | $8.74 | 79,291,051 |
2017-08-16 | $112.10 | $113.45 | $110.79 | $111.90 | $9.31 | 49,526,725 |
2017-08-15 | $111.74 | $111.97 | $110.41 | $111.32 | $9.26 | 36,149,220 |
2017-08-14 | $109.45 | $111.60 | $109.42 | $111.12 | $9.24 | 47,490,287 |
2017-08-11 | $105.08 | $107.67 | $104.34 | $106.96 | $8.90 | 52,635,964 |
2017-08-10 | $109.95 | $110.15 | $104.31 | $104.57 | $8.70 | 81,691,617 |
2017-08-09 | $109.52 | $111.97 | $108.74 | $111.83 | $9.30 | 49,540,681 |
2017-08-08 | $112.19 | $115.00 | $111.31 | $112.27 | $9.34 | 51,942,807 |
2017-08-07 | $111.38 | $112.87 | $110.90 | $112.69 | $9.37 | 27,419,043 |
2017-08-04 | $110.95 | $111.57 | $109.46 | $110.73 | $9.21 | 35,744,771 |
2017-08-03 | $111.88 | $111.92 | $109.61 | $110.30 | $9.17 | 36,213,096 |
2017-08-02 | $112.74 | $112.85 | $108.44 | $111.46 | $9.27 | 55,183,639 |
2017-08-01 | $111.03 | $111.12 | $109.65 | $110.65 | $9.20 | 30,578,658 |
2017-07-31 | $112.29 | $112.72 | $109.19 | $109.93 | $9.14 | 44,357,756 |
2017-07-28 | $109.77 | $111.89 | $109.07 | $111.38 | $9.26 | 35,011,547 |
2017-07-27 | $116.06 | $116.35 | $107.66 | $111.74 | $9.29 | 94,479,070 |
2017-07-26 | $113.48 | $113.98 | $113.00 | $113.77 | $9.46 | 30,304,074 |
2017-07-25 | $112.47 | $113.51 | $111.79 | $112.76 | $9.38 | 47,090,183 |
2017-07-24 | $112.03 | $113.81 | $111.61 | $113.52 | $9.44 | 44,366,624 |
2017-07-21 | $110.84 | $112.07 | $110.33 | $112.06 | $9.32 | 43,458,475 |
2017-07-20 | $112.63 | $112.86 | $110.69 | $112.23 | $9.34 | 54,230,838 |
2017-07-19 | $110.75 | $112.25 | $110.67 | $111.81 | $9.30 | 52,117,096 |
2017-07-18 | $107.44 | $109.91 | $106.50 | $109.80 | $9.13 | 41,989,817 |
2017-07-17 | $107.95 | $108.88 | $107.13 | $107.66 | $8.95 | 50,331,938 |
2017-07-14 | $106.37 | $107.98 | $105.53 | $107.60 | $8.95 | 42,318,174 |
2017-07-13 | $104.85 | $105.87 | $104.21 | $105.13 | $8.74 | 45,738,381 |
2017-07-12 | $103.38 | $104.76 | $102.82 | $104.44 | $8.69 | 52,653,352 |
2017-07-11 | $99.59 | $101.23 | $98.47 | $100.85 | $8.39 | 54,285,858 |
2017-07-10 | $98.35 | $100.75 | $97.56 | $100.03 | $8.32 | 46,056,778 |
2017-07-07 | $96.07 | $98.90 | $96.00 | $97.98 | $8.15 | 44,811,788 |
2017-07-06 | $95.45 | $96.69 | $94.03 | $95.13 | $7.91 | 53,162,633 |
2017-07-05 | $95.73 | $98.49 | $94.85 | $97.71 | $8.13 | 57,017,337 |
2017-07-03 | $99.40 | $99.71 | $94.76 | $95.00 | $7.90 | 40,782,964 |
2017-06-30 | $98.85 | $99.61 | $97.09 | $97.66 | $8.12 | 49,307,581 |
2017-06-29 | $101.99 | $102.06 | $95.00 | $98.00 | $8.15 | 115,781,947 |
2017-06-28 | $100.14 | $103.58 | $98.44 | $103.26 | $8.59 | 60,431,412 |
2017-06-27 | $103.65 | $103.99 | $99.10 | $99.10 | $8.24 | 72,043,872 |
2017-06-26 | $108.03 | $108.67 | $104.13 | $104.87 | $8.72 | 52,841,140 |
2017-06-23 | $104.73 | $106.70 | $103.88 | $106.28 | $8.84 | 34,392,826 |
2017-06-22 | $105.69 | $106.26 | $104.30 | $105.10 | $8.74 | 34,222,858 |
2017-06-21 | $102.88 | $105.32 | $102.67 | $105.22 | $8.75 | 41,794,337 |
2017-06-20 | $104.37 | $104.74 | $102.11 | $102.25 | $8.51 | 42,969,270 |
2017-06-19 | $102.57 | $104.96 | $102.11 | $104.62 | $8.70 | 55,472,755 |
2017-06-16 | $100.80 | $100.87 | $98.57 | $99.79 | $8.30 | 46,928,806 |
2017-06-15 | $99.25 | $101.34 | $97.38 | $101.00 | $8.40 | 70,579,594 |
2017-06-14 | $104.99 | $104.99 | $99.93 | $102.38 | $8.52 | 69,506,373 |
2017-06-13 | $102.98 | $104.18 | $101.44 | $103.77 | $8.63 | 63,246,027 |
2017-06-12 | $100.40 | $101.86 | $97.43 | $101.40 | $8.43 | 83,224,787 |
2017-06-09 | $111.72 | $112.13 | $98.66 | $103.27 | $8.59 | 116,569,316 |
2017-06-08 | $111.71 | $111.88 | $109.57 | $111.32 | $9.26 | 46,281,430 |
2017-06-07 | $110.60 | $111.30 | $109.16 | $111.02 | $9.23 | 40,704,952 |
2017-06-06 | $110.68 | $111.76 | $109.26 | $109.82 | $9.13 | 38,867,366 |
2017-06-05 | $111.08 | $111.66 | $110.61 | $111.08 | $9.24 | 25,739,209 |
2017-06-02 | $108.56 | $111.25 | $108.09 | $111.17 | $9.25 | 41,622,353 |
2017-06-01 | $106.86 | $107.59 | $105.55 | $107.50 | $8.94 | 36,907,596 |
2017-05-31 | $107.33 | $107.56 | $104.61 | $106.23 | $8.84 | 48,451,344 |
2017-05-30 | $105.88 | $106.75 | $105.77 | $106.36 | $8.85 | 27,596,763 |
2017-05-26 | $105.61 | $106.25 | $105.21 | $106.14 | $8.83 | 27,229,227 |
2017-05-25 | $104.11 | $106.36 | $103.46 | $105.69 | $8.79 | 43,752,043 |
2017-05-24 | $102.43 | $103.10 | $101.63 | $102.98 | $8.57 | 32,470,832 |
2017-05-23 | $102.16 | $102.20 | $100.82 | $101.58 | $8.45 | 34,429,234 |
2017-05-22 | $99.46 | $101.45 | $99.35 | $101.33 | $8.43 | 32,677,232 |
2017-05-19 | $98.54 | $100.04 | $98.46 | $98.77 | $8.22 | 36,422,436 |
2017-05-18 | $95.04 | $98.53 | $94.63 | $97.59 | $8.12 | 60,192,060 |
2017-05-17 | $100.55 | $101.08 | $95.05 | $95.18 | $7.92 | 70,118,470 |
2017-05-16 | $102.41 | $102.98 | $101.59 | $102.97 | $8.56 | 38,533,238 |
2017-05-15 | $100.85 | $101.86 | $100.59 | $101.69 | $8.46 | 34,670,434 |
2017-05-12 | $100.23 | $100.81 | $99.97 | $100.75 | $8.38 | 29,269,229 |
2017-05-11 | $99.53 | $100.15 | $98.13 | $100.10 | $8.33 | 31,216,831 |
2017-05-10 | $100.29 | $100.43 | $99.28 | $100.34 | $8.35 | 28,096,828 |
2017-05-09 | $99.56 | $100.83 | $99.34 | $100.18 | $8.33 | 37,858,837 |
2017-05-08 | $98.65 | $99.13 | $98.05 | $99.09 | $8.24 | 30,633,630 |
2017-05-05 | $98.14 | $98.50 | $97.09 | $98.50 | $8.19 | 27,253,227 |
2017-05-04 | $97.39 | $97.84 | $96.44 | $97.44 | $8.10 | 36,303,636 |
2017-05-03 | $97.71 | $97.72 | $96.55 | $97.34 | $8.10 | 36,793,236 |
2017-05-02 | $98.21 | $98.45 | $97.46 | $98.31 | $8.18 | 30,206,430 |
2017-05-01 | $96.21 | $98.22 | $96.09 | $97.73 | $8.13 | 32,317,232 |
2017-04-28 | $95.94 | $96.05 | $94.85 | $95.33 | $7.93 | 34,250,434 |
2017-04-27 | $93.86 | $94.80 | $93.63 | $94.79 | $7.88 | 28,838,428 |
2017-04-26 | $93.66 | $94.33 | $92.96 | $93.16 | $7.75 | 43,830,043 |
2017-04-25 | $92.45 | $94.03 | $92.24 | $93.57 | $7.78 | 32,056,832 |
2017-04-24 | $91.25 | $91.80 | $90.86 | $91.54 | $7.61 | 30,036,030 |
2017-04-21 | $88.66 | $88.77 | $87.72 | $88.33 | $7.35 | 27,013,227 |
2017-04-20 | $87.33 | $89.00 | $86.93 | $88.37 | $7.35 | 41,246,441 |
2017-04-19 | $86.97 | $87.82 | $85.92 | $86.28 | $7.18 | 28,784,428 |
2017-04-18 | $85.43 | $86.68 | $85.27 | $85.98 | $7.15 | 25,377,625 |
2017-04-17 | $84.94 | $86.34 | $84.84 | $86.23 | $7.17 | 18,166,818 |
2017-04-13 | $84.90 | $86.37 | $84.18 | $84.23 | $7.01 | 30,685,230 |
2017-04-12 | $86.28 | $86.46 | $84.98 | $85.24 | $7.09 | 34,047,634 |
2017-04-11 | $87.14 | $87.58 | $84.43 | $86.38 | $7.18 | 42,673,242 |
2017-04-10 | $87.68 | $88.53 | $86.73 | $87.48 | $7.28 | 24,188,424 |
2017-04-07 | $87.42 | $88.17 | $86.43 | $87.38 | $7.27 | 20,787,620 |
2017-04-06 | $87.71 | $88.21 | $86.85 | $87.48 | $7.28 | 30,825,630 |
2017-04-05 | $88.85 | $90.38 | $86.89 | $87.41 | $7.27 | 36,680,436 |
2017-04-04 | $87.25 | $88.49 | $87.19 | $88.42 | $7.35 | 16,212,016 |
2017-04-03 | $88.47 | $89.08 | $86.62 | $88.02 | $7.32 | 32,260,832 |
2017-03-31 | $88.03 | $88.92 | $87.74 | $88.21 | $7.34 | 27,073,227 |
2017-03-30 | $87.95 | $88.71 | $87.66 | $88.42 | $7.35 | 26,463,626 |
2017-03-29 | $86.91 | $88.10 | $86.71 | $87.98 | $7.32 | 24,085,224 |
2017-03-28 | $85.22 | $87.57 | $84.69 | $86.83 | $7.22 | 42,000,042 |
2017-03-27 | $83.05 | $85.67 | $82.43 | $85.23 | $7.09 | 37,629,637 |
2017-03-24 | $85.12 | $86.11 | $83.88 | $84.78 | $7.05 | 25,843,225 |
2017-03-23 | $84.69 | $85.36 | $83.92 | $84.32 | $7.01 | 29,532,029 |
2017-03-22 | $83.41 | $85.23 | $83.02 | $85.00 | $7.07 | 35,686,835 |
2017-03-21 | $88.22 | $88.50 | $83.16 | $83.36 | $6.93 | 46,784,446 |
2017-03-20 | $86.99 | $87.87 | $86.60 | $87.25 | $7.26 | 18,348,018 |
2017-03-17 | $87.40 | $87.75 | $86.94 | $86.99 | $7.24 | 17,660,417 |
2017-03-16 | $87.85 | $87.85 | $86.57 | $87.20 | $7.25 | 19,437,619 |
2017-03-15 | $86.34 | $87.92 | $85.45 | $87.25 | $7.26 | 31,906,831 |
2017-03-14 | $85.80 | $85.93 | $84.72 | $85.75 | $7.13 | 26,510,426 |
2017-03-13 | $85.81 | $86.47 | $85.73 | $86.39 | $7.19 | 16,941,616 |
2017-03-10 | $86.05 | $86.36 | $84.91 | $85.89 | $7.14 | 25,728,025 |
2017-03-09 | $84.68 | $85.27 | $83.57 | $84.96 | $7.07 | 22,086,022 |
2017-03-08 | $84.48 | $85.52 | $84.19 | $84.70 | $7.05 | 19,326,019 |
2017-03-07 | $84.15 | $85.40 | $83.87 | $84.27 | $7.01 | 17,714,417 |
2017-03-06 | $84.36 | $85.16 | $83.71 | $84.69 | $7.04 | 19,387,219 |
2017-03-03 | $84.64 | $85.40 | $83.99 | $85.28 | $7.09 | 17,323,217 |
2017-03-02 | $86.16 | $86.16 | $84.56 | $84.84 | $7.06 | 21,459,621 |
2017-03-01 | $84.96 | $86.60 | $84.56 | $86.20 | $7.17 | 31,627,231 |
2017-02-28 | $84.17 | $84.25 | $82.74 | $83.50 | $6.95 | 20,952,020 |
2017-02-27 | $83.47 | $84.21 | $83.01 | $84.16 | $7.00 | 26,218,826 |
2017-02-24 | $82.26 | $83.91 | $82.20 | $83.91 | $6.98 | 25,365,973 |
2017-02-23 | $84.74 | $84.75 | $82.42 | $83.46 | $6.94 | 31,338,031 |
2017-02-22 | $84.10 | $84.58 | $83.66 | $84.37 | $7.02 | 21,528,021 |
2017-02-21 | $83.62 | $84.48 | $83.43 | $84.36 | $7.02 | 33,364,833 |
2017-02-17 | $81.67 | $83.10 | $81.62 | $83.04 | $6.91 | 25,803,625 |
2017-02-16 | $82.28 | $82.77 | $81.42 | $82.01 | $6.82 | 31,975,231 |
2017-02-15 | $80.59 | $82.24 | $80.40 | $82.08 | $6.83 | 36,782,436 |
2017-02-14 | $79.99 | $80.72 | $79.24 | $80.69 | $6.71 | 31,332,031 |
2017-02-13 | $79.30 | $80.23 | $79.18 | $79.94 | $6.65 | 21,494,421 |
2017-02-10 | $78.33 | $78.90 | $77.93 | $78.56 | $6.53 | 23,936,423 |
2017-02-09 | $77.20 | $78.33 | $77.08 | $77.79 | $6.47 | 25,762,825 |
2017-02-08 | $76.29 | $77.29 | $75.87 | $76.99 | $6.40 | 18,483,618 |
2017-02-07 | $76.18 | $77.09 | $76.06 | $76.56 | $6.37 | 23,317,223 |
2017-02-06 | $75.13 | $75.82 | $74.93 | $75.78 | $6.30 | 20,853,620 |
2017-02-03 | $75.15 | $75.75 | $74.92 | $75.50 | $6.28 | 24,096,024 |
2017-02-02 | $74.66 | $75.55 | $74.04 | $74.85 | $6.23 | 28,947,628 |
2017-02-01 | $75.08 | $75.52 | $74.08 | $75.04 | $6.24 | 36,255,636 |
2017-01-31 | $73.29 | $73.64 | $72.29 | $73.64 | $6.13 | 29,808,029 |
2017-01-30 | $74.97 | $75.01 | $72.78 | $74.05 | $6.16 | 37,521,637 |
2017-01-27 | $75.80 | $76.02 | $75.08 | $75.77 | $6.30 | 16,624,816 |
2017-01-26 | $75.44 | $75.86 | $75.01 | $75.41 | $6.27 | 25,428,025 |
2017-01-25 | $74.29 | $75.21 | $74.13 | $75.10 | $6.25 | 28,074,028 |
2017-01-24 | $71.87 | $73.28 | $71.57 | $72.97 | $6.07 | 25,845,625 |
2017-01-23 | $71.10 | $71.80 | $70.17 | $71.48 | $5.95 | 27,625,227 |
2017-01-20 | $71.80 | $72.35 | $70.80 | $71.32 | $5.93 | 28,423,228 |
2017-01-19 | $71.25 | $72.04 | $70.46 | $70.86 | $5.89 | 29,865,629 |
2017-01-18 | $70.90 | $71.19 | $70.33 | $71.05 | $5.91 | 24,664,824 |
2017-01-17 | $70.60 | $71.00 | $69.96 | $70.57 | $5.87 | 27,765,627 |
2017-01-13 | $70.66 | $71.58 | $70.64 | $71.24 | $5.93 | 29,306,429 |
2017-01-12 | $70.09 | $70.64 | $68.53 | $70.43 | $5.86 | 40,258,840 |
2017-01-11 | $140.60 | $141.68 | $138.54 | $141.58 | $5.89 | 94,104,094 |
2017-01-10 | $139.64 | $141.82 | $138.91 | $140.50 | $5.84 | 66,336,066 |
2017-01-09 | $138.64 | $140.40 | $138.36 | $139.70 | $5.81 | 66,172,866 |
2017-01-06 | $135.13 | $139.36 | $134.10 | $138.30 | $5.75 | 95,798,495 |
2017-01-05 | $132.42 | $135.05 | $132.30 | $134.88 | $5.61 | 61,372,861 |
2017-01-04 | $130.91 | $133.26 | $130.74 | $132.53 | $5.51 | 66,513,666 |
2017-01-03 | $129.61 | $131.89 | $128.37 | $130.31 | $5.42 | 97,646,497 |
2016-12-30 | $131.81 | $131.89 | $126.00 | $127.23 | $5.29 | 105,384,105 |
2016-12-29 | $131.63 | $132.46 | $129.88 | $131.06 | $5.45 | 85,728,085 |
2016-12-28 | $135.64 | $136.07 | $131.41 | $131.70 | $5.48 | 91,339,291 |
2016-12-27 | $133.60 | $137.13 | $133.46 | $134.82 | $5.61 | 75,643,275 |
2016-12-23 | $131.93 | $132.94 | $131.50 | $132.88 | $5.53 | 32,092,832 |
2016-12-22 | $133.69 | $133.87 | $131.04 | $132.47 | $5.51 | 65,520,065 |
2016-12-21 | $134.15 | $134.42 | $132.79 | $133.63 | $5.56 | 48,288,048 |
2016-12-20 | $133.54 | $134.75 | $133.30 | $134.10 | $5.58 | 62,784,062 |
2016-12-19 | $131.45 | $134.90 | $130.86 | $132.50 | $5.51 | 83,572,883 |
2016-12-16 | $133.13 | $133.99 | $130.17 | $130.90 | $5.44 | 114,753,714 |
2016-12-15 | $132.07 | $134.70 | $131.36 | $132.51 | $5.51 | 106,425,706 |
2016-12-14 | $132.94 | $134.38 | $130.58 | $131.71 | $5.48 | 142,377,742 |
2016-12-13 | $129.08 | $134.73 | $128.90 | $132.68 | $5.52 | 169,195,369 |
2016-12-12 | $127.72 | $128.54 | $126.22 | $127.69 | $5.31 | 95,150,495 |
2016-12-09 | $127.96 | $129.71 | $127.96 | $129.49 | $5.39 | 102,672,102 |
2016-12-08 | $126.08 | $127.55 | $125.35 | $126.53 | $5.26 | 113,016,113 |
2016-12-07 | $120.55 | $126.36 | $119.50 | $125.76 | $5.23 | 148,867,348 |
2016-12-06 | $121.32 | $121.95 | $119.84 | $121.26 | $5.04 | 69,254,469 |
2016-12-05 | $119.57 | $121.88 | $117.92 | $120.39 | $5.01 | 89,942,489 |
2016-12-02 | $117.31 | $119.16 | $116.27 | $117.67 | $4.89 | 102,984,102 |
2016-12-01 | $123.38 | $123.39 | $116.47 | $117.20 | $4.87 | 186,384,186 |
2016-11-30 | $128.42 | $128.73 | $123.33 | $124.01 | $5.16 | 151,296,151 |
2016-11-29 | $127.05 | $129.92 | $126.12 | $128.16 | $5.33 | 74,582,474 |
2016-11-28 | $127.07 | $128.60 | $126.42 | $126.94 | $5.28 | 71,467,271 |
2016-11-25 | $127.03 | $127.84 | $126.51 | $127.65 | $5.31 | 38,280,038 |
2016-11-23 | $126.74 | $127.17 | $124.80 | $126.43 | $5.26 | 73,824,073 |
2016-11-22 | $128.37 | $129.00 | $127.08 | $127.97 | $5.32 | 76,680,076 |
2016-11-21 | $123.91 | $127.22 | $123.86 | $126.83 | $5.27 | 83,625,683 |
2016-11-18 | $124.76 | $125.57 | $122.75 | $123.13 | $5.12 | 63,057,663 |
2016-11-17 | $121.63 | $124.53 | $120.87 | $124.53 | $5.18 | 75,537,675 |
2016-11-16 | $117.95 | $122.09 | $117.95 | $121.71 | $5.06 | 86,337,686 |
2016-11-15 | $117.36 | $120.85 | $117.03 | $119.76 | $4.98 | 105,571,305 |
2016-11-14 | $118.68 | $118.94 | $113.16 | $114.46 | $4.76 | 177,552,177 |
2016-11-11 | $116.73 | $119.32 | $115.60 | $118.46 | $4.93 | 113,491,313 |
2016-11-10 | $125.99 | $126.70 | $113.47 | $118.56 | $4.93 | 247,968,247 |
2016-11-09 | $118.41 | $125.03 | $118.07 | $124.48 | $5.18 | 183,292,983 |
2016-11-08 | $120.00 | $124.38 | $119.20 | $122.76 | $5.11 | 107,025,707 |
2016-11-07 | $117.79 | $120.78 | $117.33 | $120.40 | $5.01 | 100,963,300 |
2016-11-04 | $112.59 | $115.07 | $111.78 | $112.35 | $4.67 | 84,921,684 |
2016-11-03 | $116.53 | $117.63 | $113.21 | $113.64 | $4.73 | 87,014,487 |
2016-11-02 | $119.74 | $120.55 | $116.21 | $117.01 | $4.87 | 81,763,281 |
2016-11-01 | $123.45 | $123.45 | $116.82 | $120.14 | $5.00 | 101,923,301 |
2016-10-31 | $124.56 | $124.56 | $122.60 | $122.66 | $5.10 | 56,904,056 |
2016-10-28 | $124.34 | $126.34 | $122.00 | $123.36 | $5.13 | 142,958,542 |
2016-10-27 | $128.87 | $129.18 | $124.96 | $125.53 | $5.22 | 103,041,703 |
2016-10-26 | $127.30 | $129.36 | $126.10 | $127.31 | $5.29 | 95,308,895 |
2016-10-25 | $131.23 | $131.42 | $129.29 | $129.80 | $5.40 | 59,712,059 |
2016-10-24 | $129.06 | $131.37 | $128.96 | $131.11 | $5.45 | 68,649,668 |
2016-10-21 | $125.41 | $126.79 | $124.23 | $126.50 | $5.26 | 58,632,058 |
2016-10-20 | $125.09 | $126.02 | $123.02 | $125.14 | $5.20 | 69,950,469 |
2016-10-19 | $125.39 | $126.17 | $124.99 | $125.67 | $5.23 | 47,054,447 |
2016-10-18 | $126.75 | $127.43 | $125.50 | $125.62 | $5.22 | 76,968,076 |
2016-10-17 | $123.30 | $123.94 | $121.99 | $122.48 | $5.09 | 55,862,455 |
2016-10-14 | $124.71 | $126.32 | $123.22 | $123.33 | $5.13 | 81,811,281 |
2016-10-13 | $121.91 | $124.06 | $119.67 | $123.05 | $5.12 | 104,428,904 |
2016-10-12 | $124.90 | $125.67 | $123.24 | $124.51 | $5.18 | 82,056,082 |
2016-10-11 | $129.88 | $130.04 | $123.05 | $124.77 | $5.19 | 129,643,329 |
2016-10-10 | $129.75 | $131.17 | $129.68 | $130.15 | $5.41 | 59,889,659 |
2016-10-07 | $129.11 | $129.59 | $126.02 | $127.86 | $5.32 | 90,561,690 |
2016-10-06 | $128.42 | $129.53 | $126.87 | $128.70 | $5.35 | 74,529,674 |
2016-10-05 | $128.73 | $130.15 | $128.55 | $128.90 | $5.36 | 68,856,068 |
2016-10-04 | $129.21 | $130.15 | $126.17 | $127.57 | $5.31 | 112,204,912 |
2016-10-03 | $128.15 | $128.68 | $126.65 | $128.30 | $5.34 | 81,758,481 |
2016-09-30 | $127.16 | $129.87 | $126.53 | $128.59 | $5.35 | 79,987,279 |
2016-09-29 | $128.18 | $128.81 | $124.31 | $126.00 | $5.24 | 114,830,514 |
2016-09-28 | $128.49 | $128.96 | $126.78 | $128.73 | $5.35 | 75,696,075 |
2016-09-27 | $124.36 | $128.26 | $123.88 | $128.03 | $5.32 | 82,900,882 |
2016-09-26 | $125.47 | $125.92 | $123.88 | $124.50 | $5.18 | 81,883,281 |
2016-09-23 | $129.60 | $129.67 | $127.08 | $127.67 | $5.31 | 73,065,673 |
2016-09-22 | $129.42 | $130.56 | $128.96 | $130.01 | $5.41 | 78,100,878 |
2016-09-21 | $125.00 | $127.61 | $122.89 | $127.04 | $5.28 | 138,600,138 |
2016-09-20 | $124.00 | $125.00 | $122.88 | $123.45 | $5.13 | 75,782,475 |
2016-09-19 | $125.35 | $126.53 | $122.11 | $122.77 | $5.11 | 91,670,491 |
2016-09-16 | $124.23 | $124.82 | $122.60 | $124.40 | $5.17 | 81,523,281 |
2016-09-15 | $119.20 | $125.13 | $119.10 | $124.54 | $5.18 | 131,860,931 |
2016-09-14 | $117.81 | $121.00 | $117.69 | $119.02 | $4.95 | 111,528,111 |
2016-09-13 | $118.74 | $119.88 | $115.69 | $117.51 | $4.89 | 125,308,925 |
2016-09-12 | $112.76 | $121.14 | $112.55 | $120.35 | $5.01 | 130,651,330 |
2016-09-09 | $120.85 | $121.60 | $114.48 | $114.48 | $4.76 | 160,915,360 |
2016-09-08 | $125.00 | $125.07 | $122.91 | $123.87 | $5.15 | 70,065,670 |
2016-09-07 | $126.19 | $126.74 | $124.69 | $126.03 | $5.24 | 58,075,258 |
2016-09-06 | $124.25 | $125.90 | $123.40 | $125.80 | $5.23 | 65,985,665 |
2016-09-02 | $124.25 | $124.99 | $122.21 | $123.51 | $5.14 | 90,739,290 |
2016-09-01 | $121.62 | $122.82 | $119.82 | $122.08 | $5.08 | 85,953,685 |
2016-08-31 | $121.33 | $121.88 | $119.95 | $121.54 | $5.05 | 71,616,071 |
2016-08-30 | $122.52 | $123.55 | $120.62 | $121.86 | $5.07 | 65,750,465 |
2016-08-29 | $122.70 | $124.07 | $122.63 | $122.97 | $5.11 | 49,833,649 |
2016-08-26 | $122.20 | $124.96 | $120.40 | $122.63 | $5.10 | 107,313,707 |
2016-08-25 | $121.65 | $123.16 | $121.23 | $122.04 | $5.08 | 58,444,858 |
2016-08-24 | $124.85 | $125.39 | $121.45 | $122.62 | $5.10 | 71,198,471 |
2016-08-23 | $125.80 | $126.52 | $124.94 | $125.03 | $5.20 | 62,654,462 |
2016-08-22 | $123.58 | $125.09 | $122.94 | $124.29 | $5.17 | 73,243,273 |
2016-08-19 | $123.66 | $124.97 | $122.62 | $124.17 | $5.16 | 73,617,673 |
2016-08-18 | $123.83 | $124.82 | $123.20 | $124.34 | $5.17 | 56,755,256 |
2016-08-17 | $123.64 | $124.31 | $121.58 | $124.22 | $5.17 | 89,836,889 |
2016-08-16 | $124.89 | $125.00 | $123.47 | $123.64 | $5.14 | 62,596,862 |
2016-08-15 | $124.50 | $126.45 | $124.38 | $125.62 | $5.22 | 57,254,457 |
2016-08-12 | $123.10 | $124.06 | $122.74 | $124.06 | $5.16 | 68,275,268 |
2016-08-11 | $123.40 | $124.60 | $122.73 | $123.83 | $5.15 | 68,649,668 |
2016-08-10 | $123.29 | $123.48 | $121.25 | $122.25 | $5.08 | 87,720,087 |
2016-08-09 | $122.60 | $124.33 | $122.40 | $123.20 | $5.12 | 79,819,279 |
2016-08-08 | $122.99 | $123.06 | $121.17 | $122.39 | $5.09 | 75,902,475 |
2016-08-05 | $121.26 | $123.55 | $120.75 | $122.78 | $5.11 | 123,480,123 |
2016-08-04 | $118.24 | $119.67 | $117.37 | $119.33 | $4.96 | 84,028,884 |
2016-08-03 | $116.90 | $118.33 | $116.67 | $118.27 | $4.92 | 85,334,485 |
2016-08-02 | $119.35 | $119.69 | $114.87 | $117.16 | $4.87 | 161,107,361 |
2016-08-01 | $118.30 | $120.77 | $117.86 | $119.86 | $4.98 | 105,316,905 |
2016-07-29 | $118.08 | $118.98 | $116.94 | $118.01 | $4.91 | 102,633,702 |
2016-07-28 | $116.62 | $117.68 | $115.52 | $117.24 | $4.88 | 87,120,087 |
2016-07-27 | $116.55 | $116.97 | $114.61 | $115.98 | $4.82 | 130,564,930 |
2016-07-26 | $113.27 | $114.96 | $112.00 | $113.76 | $4.73 | 136,353,736 |
2016-07-25 | $113.03 | $113.39 | $112.20 | $113.38 | $4.72 | 76,243,276 |
2016-07-22 | $112.24 | $113.70 | $111.14 | $113.28 | $4.71 | 86,803,286 |
2016-07-21 | $112.99 | $113.58 | $111.02 | $111.98 | $4.66 | 112,804,912 |
2016-07-20 | $110.59 | $113.32 | $110.27 | $112.65 | $4.69 | 90,724,890 |
2016-07-19 | $109.00 | $109.92 | $108.34 | $108.92 | $4.53 | 78,667,278 |
2016-07-18 | $108.20 | $110.68 | $108.11 | $110.06 | $4.58 | 83,860,883 |
2016-07-15 | $109.22 | $109.41 | $107.25 | $107.91 | $4.49 | 85,416,085 |
2016-07-14 | $108.47 | $109.10 | $107.71 | $108.52 | $4.51 | 109,905,709 |
2016-07-13 | $107.98 | $108.04 | $106.29 | $106.36 | $4.42 | 126,412,926 |
2016-07-12 | $107.41 | $107.96 | $106.69 | $107.11 | $4.45 | 115,790,515 |
2016-07-11 | $104.86 | $106.66 | $104.76 | $105.45 | $4.39 | 142,646,542 |
2016-07-08 | $100.57 | $103.92 | $100.30 | $103.68 | $4.31 | 150,043,350 |
2016-07-07 | $98.61 | $99.80 | $97.75 | $99.10 | $4.12 | 126,230,526 |
2016-07-06 | $94.60 | $98.38 | $93.67 | $98.17 | $4.08 | 173,476,973 |
2016-07-05 | $96.38 | $96.56 | $94.36 | $95.91 | $3.99 | 130,939,330 |
2016-07-01 | $96.15 | $98.81 | $96.04 | $97.64 | $4.06 | 131,424,131 |
2016-06-30 | $93.50 | $96.43 | $92.60 | $96.32 | $4.01 | 165,811,365 |
2016-06-29 | $90.51 | $93.59 | $90.34 | $92.94 | $3.87 | 208,464,208 |
2016-06-28 | $85.67 | $88.47 | $85.59 | $88.35 | $3.67 | 199,468,999 |
2016-06-27 | $86.27 | $86.39 | $81.80 | $83.14 | $3.46 | 235,963,435 |
2016-06-24 | $90.00 | $94.35 | $87.60 | $88.28 | $3.67 | 325,502,725 |
2016-06-23 | $98.77 | $100.64 | $97.55 | $100.60 | $4.18 | 128,558,528 |
2016-06-22 | $97.44 | $99.05 | $96.25 | $96.53 | $4.01 | 103,296,103 |
2016-06-21 | $96.79 | $97.77 | $96.11 | $97.16 | $4.04 | 86,414,486 |
2016-06-20 | $97.89 | $99.13 | $96.06 | $96.20 | $4.00 | 139,243,339 |
2016-06-17 | $97.45 | $97.45 | $93.85 | $94.50 | $3.93 | 167,020,967 |
2016-06-16 | $95.72 | $98.23 | $93.78 | $97.85 | $4.07 | 164,361,764 |
2016-06-15 | $98.67 | $98.99 | $96.61 | $97.15 | $4.04 | 106,377,706 |
2016-06-14 | $97.18 | $98.99 | $95.80 | $98.03 | $4.08 | 141,729,741 |
2016-06-13 | $98.87 | $100.45 | $97.60 | $97.98 | $4.07 | 119,049,719 |
2016-06-10 | $101.26 | $101.78 | $99.43 | $100.56 | $4.18 | 161,760,161 |
2016-06-09 | $103.27 | $104.37 | $102.67 | $104.06 | $4.33 | 99,729,699 |
2016-06-08 | $104.63 | $105.18 | $103.40 | $104.52 | $4.35 | 82,262,482 |
2016-06-07 | $105.14 | $105.30 | $103.86 | $104.06 | $4.33 | 77,107,277 |
2016-06-06 | $104.16 | $105.63 | $103.72 | $104.80 | $4.36 | 85,996,885 |
2016-06-03 | $104.53 | $104.72 | $101.66 | $103.69 | $4.31 | 155,529,755 |
2016-06-02 | $103.83 | $105.19 | $102.20 | $105.13 | $4.37 | 104,659,304 |
2016-06-01 | $103.55 | $105.21 | $103.27 | $104.54 | $4.35 | 100,536,100 |
2016-05-31 | $104.45 | $104.99 | $102.95 | $104.50 | $4.35 | 112,948,912 |
2016-05-27 | $102.51 | $103.96 | $102.50 | $103.88 | $4.32 | 106,896,106 |
2016-05-26 | $101.83 | $102.71 | $101.02 | $102.34 | $4.26 | 95,270,495 |
2016-05-25 | $100.49 | $102.35 | $99.93 | $101.49 | $4.22 | 140,846,540 |
2016-05-24 | $95.23 | $99.65 | $95.16 | $99.35 | $4.13 | 150,004,950 |
2016-05-23 | $94.32 | $95.38 | $93.43 | $93.62 | $3.89 | 86,928,086 |
2016-05-20 | $92.15 | $95.16 | $91.99 | $94.08 | $3.91 | 125,352,125 |
2016-05-19 | $91.37 | $92.14 | $89.05 | $91.04 | $3.79 | 254,097,854 |
2016-05-18 | $90.95 | $93.99 | $90.32 | $92.50 | $3.85 | 237,969,837 |
2016-05-17 | $95.00 | $95.67 | $90.79 | $91.46 | $3.80 | 187,228,987 |
2016-05-16 | $91.95 | $96.12 | $91.85 | $95.11 | $3.96 | 117,292,917 |
2016-05-13 | $92.64 | $94.16 | $91.15 | $91.58 | $3.81 | 155,966,555 |
2016-05-12 | $94.76 | $94.93 | $90.76 | $92.70 | $3.86 | 184,742,584 |
2016-05-11 | $96.19 | $97.04 | $93.88 | $94.02 | $3.91 | 127,065,727 |
2016-05-10 | $93.76 | $96.72 | $93.28 | $96.66 | $4.02 | 116,481,716 |
2016-05-09 | $92.05 | $94.03 | $91.92 | $92.77 | $3.86 | 118,540,918 |
2016-05-06 | $89.20 | $92.04 | $88.95 | $91.96 | $3.82 | 156,590,556 |
2016-05-05 | $91.56 | $92.24 | $90.01 | $90.65 | $3.77 | 143,976,143 |
2016-05-04 | $90.83 | $91.77 | $89.98 | $90.70 | $3.77 | 155,145,755 |
2016-05-03 | $93.07 | $94.32 | $91.68 | $92.53 | $3.85 | 145,963,345 |
2016-05-02 | $93.19 | $95.49 | $92.05 | $95.06 | $3.95 | 118,017,718 |
2016-04-29 | $93.79 | $94.56 | $90.30 | $92.61 | $3.85 | 191,260,991 |
2016-04-28 | $97.89 | $99.57 | $93.44 | $94.11 | $3.91 | 160,771,360 |
2016-04-27 | $96.94 | $98.19 | $95.06 | $97.57 | $4.06 | 183,004,983 |
2016-04-26 | $101.95 | $102.57 | $99.02 | $99.97 | $4.16 | 109,315,309 |
2016-04-25 | $100.33 | $101.42 | $99.93 | $101.36 | $4.22 | 96,950,496 |
2016-04-22 | $102.17 | $103.55 | $98.98 | $101.44 | $4.22 | 201,321,801 |
2016-04-21 | $106.16 | $107.36 | $104.81 | $106.25 | $4.42 | 133,473,733 |
2016-04-20 | $105.82 | $107.65 | $104.84 | $106.22 | $4.42 | 107,769,707 |
2016-04-19 | $108.90 | $109.00 | $104.25 | $105.96 | $4.41 | 158,582,558 |
2016-04-18 | $105.37 | $108.04 | $105.16 | $107.82 | $4.48 | 100,699,300 |
2016-04-15 | $106.72 | $107.48 | $105.44 | $106.25 | $4.42 | 83,092,883 |
2016-04-14 | $107.03 | $108.25 | $106.23 | $107.07 | $4.45 | 111,240,111 |
2016-04-13 | $105.49 | $107.51 | $105.07 | $107.00 | $4.45 | 162,182,562 |
2016-04-12 | $100.82 | $103.68 | $98.94 | $102.98 | $4.28 | 182,424,182 |
2016-04-11 | $103.04 | $104.55 | $100.55 | $100.63 | $4.19 | 137,059,337 |
2016-04-08 | $103.81 | $104.53 | $100.66 | $101.72 | $4.23 | 166,243,366 |
2016-04-07 | $104.75 | $105.27 | $100.63 | $101.96 | $4.24 | 252,225,852 |
2016-04-06 | $102.00 | $106.64 | $101.90 | $106.56 | $4.43 | 182,088,182 |
2016-04-05 | $102.11 | $103.32 | $101.16 | $101.69 | $4.23 | 146,841,746 |
2016-04-04 | $105.65 | $106.00 | $103.87 | $104.50 | $4.35 | 136,632,136 |
2016-04-01 | $100.84 | $105.93 | $100.27 | $105.81 | $4.40 | 163,022,563 |
2016-03-31 | $102.77 | $103.92 | $102.07 | $102.40 | $4.26 | 118,521,718 |
2016-03-30 | $103.33 | $104.91 | $102.34 | $103.00 | $4.28 | 209,885,009 |
2016-03-29 | $96.32 | $101.70 | $95.85 | $101.48 | $4.22 | 179,793,779 |
2016-03-28 | $98.18 | $98.20 | $96.38 | $96.85 | $4.03 | 129,384,129 |
2016-03-24 | $95.65 | $97.38 | $95.30 | $97.20 | $4.04 | 127,022,527 |
2016-03-23 | $99.07 | $99.29 | $96.55 | $97.23 | $4.04 | 154,454,554 |
2016-03-22 | $97.12 | $100.35 | $97.03 | $99.60 | $4.14 | 127,214,527 |
2016-03-21 | $97.14 | $99.05 | $96.95 | $98.72 | $4.11 | 136,008,136 |
2016-03-18 | $97.80 | $98.38 | $96.11 | $97.56 | $4.06 | 147,537,747 |
2016-03-17 | $96.54 | $97.87 | $95.41 | $97.00 | $4.03 | 127,507,327 |
2016-03-16 | $94.02 | $98.09 | $94.02 | $97.28 | $4.05 | 176,457,776 |
2016-03-15 | $93.96 | $95.12 | $93.01 | $94.86 | $3.95 | 193,118,593 |
2016-03-14 | $93.42 | $95.62 | $93.31 | $94.92 | $3.95 | 157,166,557 |
2016-03-11 | $92.62 | $94.47 | $91.83 | $94.37 | $3.92 | 169,660,969 |
2016-03-10 | $91.50 | $92.86 | $86.27 | $89.72 | $3.73 | 343,454,743 |
2016-03-09 | $89.56 | $90.22 | $88.00 | $90.06 | $3.75 | 208,344,208 |
2016-03-08 | $88.84 | $91.25 | $88.02 | $88.37 | $3.68 | 212,563,412 |
2016-03-07 | $91.05 | $92.67 | $88.77 | $90.77 | $3.78 | 189,124,989 |
2016-03-04 | $92.68 | $94.26 | $90.63 | $92.49 | $3.85 | 237,845,037 |
2016-03-03 | $92.61 | $92.69 | $90.37 | $92.33 | $3.84 | 206,597,006 |
2016-03-02 | $92.40 | $92.95 | $90.71 | $92.85 | $3.86 | 193,972,993 |
2016-03-01 | $86.97 | $92.77 | $86.28 | $92.75 | $3.86 | 311,136,311 |
2016-02-29 | $86.75 | $88.69 | $84.65 | $84.65 | $3.52 | 229,968,229 |
2016-02-26 | $89.14 | $89.35 | $86.36 | $86.95 | $3.62 | 248,577,848 |
2016-02-25 | $85.37 | $87.25 | $83.05 | $87.15 | $3.62 | 259,598,659 |
2016-02-24 | $79.57 | $85.10 | $78.04 | $84.81 | $3.53 | 350,558,750 |
2016-02-23 | $85.15 | $85.89 | $82.28 | $82.36 | $3.43 | 267,825,867 |
2016-02-22 | $85.02 | $86.97 | $84.78 | $86.68 | $3.60 | 248,265,848 |
2016-02-19 | $80.99 | $83.46 | $80.22 | $82.77 | $3.44 | 238,934,638 |
2016-02-18 | $85.70 | $85.73 | $81.65 | $81.92 | $3.41 | 257,899,457 |
2016-02-17 | $81.33 | $85.23 | $80.60 | $84.80 | $3.53 | 365,232,365 |
2016-02-16 | $77.82 | $79.32 | $76.37 | $79.32 | $3.30 | 299,313,899 |
2016-02-12 | $73.56 | $74.68 | $71.62 | $74.37 | $3.09 | 316,430,716 |
2016-02-11 | $68.80 | $72.91 | $68.18 | $71.33 | $2.97 | 477,077,277 |
2016-02-10 | $73.25 | $75.92 | $71.39 | $71.50 | $2.97 | 375,528,375 |
2016-02-09 | $68.54 | $73.99 | $68.22 | $70.66 | $2.94 | 459,494,859 |
2016-02-08 | $70.73 | $72.38 | $67.34 | $71.49 | $2.97 | 514,963,714 |
2016-02-05 | $82.70 | $82.78 | $73.98 | $74.91 | $3.12 | 429,778,029 |
2016-02-04 | $82.82 | $85.55 | $80.65 | $83.50 | $3.47 | 284,035,484 |
2016-02-03 | $86.45 | $86.47 | $79.14 | $83.65 | $3.48 | 471,302,871 |
2016-02-02 | $89.53 | $89.53 | $84.02 | $84.85 | $3.53 | 256,867,456 |
2016-02-01 | $88.62 | $91.74 | $87.65 | $90.60 | $3.77 | 228,240,228 |
2016-01-29 | $84.77 | $90.09 | $84.55 | $90.09 | $3.75 | 257,717,057 |
2016-01-28 | $85.19 | $85.40 | $80.51 | $84.58 | $3.52 | 315,571,515 |
2016-01-27 | $86.31 | $87.41 | $80.20 | $81.37 | $3.38 | 358,315,558 |
2016-01-26 | $86.60 | $88.95 | $84.38 | $87.91 | $3.66 | 243,038,643 |
2016-01-25 | $88.70 | $90.09 | $85.30 | $85.47 | $3.55 | 277,085,077 |
2016-01-22 | $87.25 | $89.64 | $86.51 | $89.50 | $3.72 | 286,881,886 |
2016-01-21 | $83.13 | $86.01 | $79.86 | $82.40 | $3.43 | 338,112,338 |
2016-01-20 | $78.96 | $84.78 | $73.54 | $82.10 | $3.41 | 554,698,154 |
2016-01-19 | $85.73 | $86.12 | $80.01 | $82.85 | $3.45 | 259,229,059 |
2016-01-15 | $81.78 | $85.30 | $78.93 | $82.50 | $3.43 | 563,587,763 |
2016-01-14 | $86.41 | $93.15 | $82.30 | $90.85 | $3.78 | 363,417,963 |
2016-01-13 | $96.45 | $97.12 | $85.00 | $85.33 | $3.55 | 413,400,413 |
2016-01-12 | $94.67 | $96.73 | $91.40 | $95.30 | $3.96 | 317,520,317 |
2016-01-11 | $93.29 | $94.03 | $87.90 | $92.19 | $3.83 | 336,177,936 |
2016-01-08 | $95.63 | $97.37 | $90.97 | $91.39 | $3.80 | 331,819,531 |
2016-01-07 | $96.70 | $100.50 | $93.46 | $93.60 | $3.89 | 340,349,140 |
2016-01-06 | $100.98 | $105.05 | $100.84 | $103.44 | $4.30 | 243,787,443 |
2016-01-05 | $108.50 | $108.93 | $104.84 | $106.29 | $4.42 | 132,326,532 |
2016-01-04 | $106.62 | $107.25 | $102.74 | $107.25 | $4.46 | 265,867,465 |
2015-12-31 | $117.34 | $117.97 | $114.10 | $114.23 | $4.75 | 175,617,775 |
2015-12-30 | $121.52 | $121.67 | $118.54 | $118.63 | $4.93 | 89,592,089 |
2015-12-29 | $118.45 | $122.62 | $118.21 | $121.74 | $5.06 | 145,305,745 |
2015-12-28 | $115.64 | $116.43 | $113.19 | $116.43 | $4.84 | 102,672,102 |
2015-12-24 | $116.60 | $117.54 | $116.40 | $116.46 | $4.84 | 48,480,048 |
2015-12-23 | $115.88 | $116.88 | $115.25 | $116.70 | $4.85 | 109,896,109 |
2015-12-22 | $113.72 | $114.59 | $111.93 | $114.09 | $4.74 | 134,044,934 |
2015-12-21 | $111.43 | $111.98 | $108.99 | $111.97 | $4.66 | 128,059,328 |
2015-12-18 | $113.82 | $114.63 | $108.50 | $108.74 | $4.52 | 204,955,404 |
2015-12-17 | $121.66 | $121.76 | $114.91 | $115.06 | $4.79 | 189,513,789 |
2015-12-16 | $117.41 | $120.77 | $113.90 | $120.06 | $4.99 | 196,512,196 |
2015-12-15 | $115.96 | $117.99 | $114.66 | $114.98 | $4.78 | 191,558,591 |
2015-12-14 | $111.06 | $113.16 | $106.28 | $113.06 | $4.70 | 232,344,232 |
2015-12-11 | $114.61 | $115.53 | $110.32 | $110.58 | $4.60 | 294,873,894 |
2015-12-10 | $117.91 | $121.04 | $116.88 | $118.72 | $4.94 | 162,571,362 |
2015-12-09 | $121.04 | $123.12 | $114.97 | $117.06 | $4.87 | 289,733,089 |
2015-12-08 | $118.88 | $123.91 | $118.73 | $122.78 | $5.11 | 162,600,162 |
2015-12-07 | $124.66 | $124.89 | $120.95 | $122.77 | $5.11 | 138,451,338 |
2015-12-04 | $117.29 | $125.00 | $116.60 | $124.29 | $5.17 | 173,289,773 |
2015-12-03 | $123.52 | $124.07 | $114.16 | $116.30 | $4.84 | 225,912,225 |
2015-12-02 | $125.06 | $126.74 | $121.91 | $122.55 | $5.10 | 122,092,922 |
2015-12-01 | $122.58 | $124.82 | $122.19 | $124.82 | $5.19 | 117,043,317 |
2015-11-30 | $123.21 | $123.23 | $120.02 | $121.22 | $5.04 | 93,273,693 |
2015-11-27 | $122.42 | $122.88 | $120.90 | $121.99 | $5.07 | 27,206,427 |
2015-11-25 | $121.75 | $122.32 | $120.90 | $121.55 | $5.06 | 55,977,655 |
2015-11-24 | $119.30 | $122.19 | $117.43 | $121.28 | $5.04 | 132,494,532 |
2015-11-23 | $122.80 | $124.20 | $120.11 | $121.66 | $5.06 | 112,876,912 |
2015-11-20 | $121.94 | $123.00 | $121.64 | $122.65 | $5.10 | 101,995,301 |
2015-11-19 | $120.28 | $121.94 | $119.64 | $120.26 | $5.00 | 103,958,503 |
2015-11-18 | $114.85 | $120.40 | $114.55 | $120.08 | $4.99 | 196,276,996 |
2015-11-17 | $113.87 | $115.96 | $112.65 | $113.57 | $4.72 | 221,414,621 |
2015-11-16 | $108.29 | $113.35 | $107.53 | $113.18 | $4.71 | 185,544,185 |
2015-11-13 | $113.99 | $114.33 | $108.46 | $108.65 | $4.52 | 197,697,797 |
2015-11-12 | $117.36 | $119.15 | $115.18 | $115.44 | $4.80 | 137,928,137 |
2015-11-11 | $120.33 | $122.05 | $118.30 | $118.89 | $4.94 | 100,828,900 |
2015-11-10 | $118.35 | $119.67 | $117.30 | $119.42 | $4.97 | 98,721,698 |
2015-11-09 | $122.83 | $123.33 | $117.98 | $120.27 | $5.00 | 151,315,351 |
2015-11-06 | $123.34 | $124.67 | $120.89 | $124.27 | $5.17 | 136,248,136 |
2015-11-05 | $125.34 | $126.26 | $122.06 | $123.86 | $5.15 | 142,252,942 |
2015-11-04 | $126.15 | $126.50 | $123.47 | $124.96 | $5.20 | 145,833,745 |
2015-11-03 | $122.97 | $126.34 | $122.40 | $124.91 | $5.19 | 123,624,123 |
2015-11-02 | $120.54 | $124.13 | $119.87 | $123.73 | $5.15 | 110,601,710 |
2015-10-30 | $121.47 | $122.10 | $119.64 | $119.65 | $4.98 | 120,072,120 |
2015-10-29 | $120.18 | $121.90 | $119.83 | $121.31 | $5.05 | 99,825,699 |
2015-10-28 | $119.54 | $121.84 | $116.59 | $121.76 | $5.06 | 208,958,608 |
2015-10-27 | $117.27 | $119.42 | $117.17 | $119.00 | $4.95 | 104,462,504 |
2015-10-26 | $117.73 | $118.88 | $116.40 | $118.23 | $4.92 | 119,889,719 |
2015-10-23 | $117.61 | $119.31 | $115.85 | $117.88 | $4.90 | 204,057,804 |
2015-10-22 | $105.31 | $109.09 | $104.43 | $108.83 | $4.53 | 259,752,259 |
2015-10-21 | $106.06 | $106.36 | $102.44 | $102.74 | $4.27 | 176,496,176 |
2015-10-20 | $105.54 | $106.25 | $103.42 | $104.42 | $4.34 | 145,252,945 |
2015-10-19 | $103.83 | $106.35 | $103.25 | $106.18 | $4.42 | 163,622,563 |
2015-10-16 | $103.71 | $104.50 | $102.20 | $104.31 | $4.34 | 132,643,332 |
2015-10-15 | $99.29 | $103.05 | $98.91 | $103.03 | $4.28 | 214,569,814 |
2015-10-14 | $98.68 | $100.17 | $96.96 | $98.23 | $4.09 | 183,331,383 |
2015-10-13 | $98.90 | $101.97 | $98.40 | $98.65 | $4.10 | 212,966,612 |
2015-10-12 | $100.54 | $101.21 | $99.43 | $100.62 | $4.18 | 152,539,352 |
2015-10-09 | $98.71 | $100.50 | $97.93 | $99.78 | $4.15 | 175,224,175 |
2015-10-08 | $96.35 | $99.10 | $93.51 | $98.58 | $4.10 | 291,873,891 |
2015-10-07 | $97.56 | $98.07 | $93.76 | $97.39 | $4.05 | 253,109,053 |
2015-10-06 | $96.53 | $97.38 | $93.43 | $95.85 | $3.99 | 230,121,830 |
2015-10-05 | $95.17 | $97.84 | $94.56 | $97.24 | $4.04 | 208,152,208 |
2015-10-02 | $84.86 | $93.11 | $84.00 | $93.00 | $3.87 | 317,405,117 |
2015-10-01 | $87.74 | $88.47 | $84.28 | $88.41 | $3.68 | 219,264,219 |
2015-09-30 | $85.18 | $87.60 | $84.20 | $87.19 | $3.63 | 333,864,333 |
2015-09-29 | $83.61 | $86.15 | $79.92 | $81.78 | $3.40 | 365,750,765 |
2015-09-28 | $89.58 | $89.74 | $82.21 | $83.01 | $3.45 | 360,057,960 |
2015-09-25 | $96.26 | $96.39 | $89.03 | $90.84 | $3.78 | 283,824,283 |
2015-09-24 | $91.41 | $94.18 | $89.00 | $93.10 | $3.87 | 293,837,093 |
2015-09-23 | $94.70 | $95.44 | $92.70 | $94.19 | $3.92 | 223,761,823 |
2015-09-22 | $93.83 | $94.90 | $91.28 | $94.04 | $3.91 | 283,795,483 |
2015-09-21 | $99.04 | $100.76 | $95.75 | $98.38 | $4.09 | 200,313,800 |
2015-09-18 | $97.19 | $101.02 | $96.97 | $97.55 | $4.06 | 272,342,672 |
2015-09-17 | $101.47 | $106.35 | $100.50 | $101.86 | $4.24 | 242,361,842 |
2015-09-16 | $100.11 | $101.95 | $99.00 | $101.58 | $4.22 | 140,414,540 |
2015-09-15 | $97.26 | $100.89 | $96.20 | $99.91 | $4.16 | 152,654,552 |
2015-09-14 | $98.50 | $98.53 | $95.48 | $96.54 | $4.02 | 176,664,176 |
2015-09-11 | $94.58 | $97.41 | $93.75 | $97.41 | $4.05 | 94,859,038 |
2015-09-10 | $92.51 | $97.73 | $92.18 | $95.86 | $3.99 | 247,161,847 |
2015-09-09 | $99.54 | $99.59 | $92.12 | $92.89 | $3.86 | 281,285,081 |
2015-09-08 | $93.74 | $96.45 | $92.63 | $96.24 | $4.00 | 225,350,625 |
2015-09-04 | $88.10 | $90.44 | $87.09 | $88.71 | $3.69 | 279,643,479 |
2015-09-03 | $94.46 | $96.28 | $91.12 | $91.78 | $3.82 | 223,224,223 |
2015-09-02 | $90.68 | $93.32 | $87.69 | $93.32 | $3.88 | 180,278,580 |
ProShares UltraPro QQQ (TQQQ) News Headlines
Recent ProShares UltraPro QQQ (TQQQ) News
Similar Companies to ProShares UltraPro QQQ (TQQQ) 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 | -- | -- | -- |