ProShares UltraPro S&P 500 ETF (UPRO) Exchange: NYSE ARCA
Data as of March 29, 2024
$53.18 ($-0.24) -0.45%
ProShares UltraPro S&P 500 ETF - Daily Information
Click for more stock information on ProShares UltraPro S&P 500 ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $53.19 |
Previous Close | $53.18 |
High | $53.58 |
Low | $52.85 |
Adjusted Open | $53.19 |
Previous Adjusted Close | $53.18 |
Adjusted High | $53.58 |
Adjusted Low | $52.85 |
About ProShares UltraPro S&P 500 ETF (UPRO)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (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 not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro S&P 500 ETF (UPRO)
Historical Stock Data for ProShares UltraPro S&P 500 ETF (UPRO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-15 | $53.19 | $53.58 | $52.85 | $53.18 | $53.18 | 6,509,262 |
2023-12-14 | $53.61 | $54.01 | $52.50 | $53.42 | $53.42 | 9,662,482 |
2023-12-13 | $51.00 | $53.06 | $50.86 | $52.95 | $52.95 | 10,707,607 |
2023-12-12 | $50.08 | $50.91 | $49.73 | $50.89 | $50.89 | 6,158,127 |
2023-12-11 | $49.46 | $50.27 | $49.39 | $50.22 | $50.22 | 6,045,062 |
2023-12-08 | $48.76 | $49.82 | $48.69 | $49.65 | $49.65 | 8,643,034 |
2023-12-07 | $48.62 | $49.23 | $48.42 | $49.02 | $49.02 | 4,836,509 |
2023-12-06 | $49.27 | $49.30 | $47.84 | $47.98 | $47.98 | 5,777,705 |
2023-12-05 | $48.13 | $48.90 | $48.04 | $48.59 | $48.59 | 5,196,632 |
2023-12-04 | $48.28 | $48.72 | $47.88 | $48.65 | $48.65 | 8,888,122 |
2023-12-01 | $48.37 | $49.60 | $48.18 | $49.40 | $49.40 | 8,058,192 |
2023-11-30 | $48.29 | $48.69 | $47.61 | $48.58 | $48.58 | 6,582,534 |
2023-11-29 | $48.88 | $49.24 | $47.93 | $48.04 | $48.04 | 4,653,851 |
2023-11-28 | $47.91 | $48.60 | $47.73 | $48.18 | $48.18 | 4,195,117 |
2023-11-27 | $48.09 | $48.38 | $47.93 | $48.07 | $48.07 | 3,648,303 |
2023-11-24 | $48.24 | $48.39 | $48.15 | $48.32 | $48.32 | 1,565,575 |
2023-11-22 | $48.25 | $48.69 | $47.91 | $48.28 | $48.28 | 4,866,961 |
2023-11-21 | $47.71 | $47.87 | $47.34 | $47.73 | $47.73 | 6,655,808 |
2023-11-20 | $46.96 | $48.38 | $46.94 | $48.09 | $48.09 | 4,865,832 |
2023-11-17 | $46.89 | $47.23 | $46.56 | $47.05 | $47.05 | 6,718,294 |
2023-11-16 | $46.55 | $46.97 | $46.22 | $46.87 | $46.87 | 5,915,093 |
2023-11-15 | $46.88 | $47.28 | $46.48 | $46.75 | $46.75 | 6,232,148 |
2023-11-14 | $45.77 | $46.87 | $45.68 | $46.45 | $46.45 | 8,035,400 |
2023-11-13 | $43.65 | $44.26 | $43.40 | $43.92 | $43.92 | 7,261,890 |
2023-11-10 | $42.72 | $44.16 | $42.27 | $44.06 | $44.06 | 7,508,632 |
2023-11-09 | $43.46 | $43.49 | $41.99 | $42.10 | $42.10 | 8,754,299 |
2023-11-08 | $43.25 | $43.42 | $42.47 | $43.17 | $43.17 | 6,130,896 |
2023-11-07 | $42.71 | $43.28 | $42.37 | $43.07 | $43.07 | 5,876,606 |
2023-11-06 | $42.67 | $42.88 | $42.15 | $42.71 | $42.71 | 7,848,768 |
2023-11-03 | $42.03 | $42.92 | $41.98 | $42.44 | $42.44 | 8,423,295 |
2023-11-02 | $40.20 | $41.38 | $40.18 | $41.33 | $41.33 | 9,117,723 |
2023-11-01 | $38.17 | $39.35 | $38.04 | $39.13 | $39.13 | 12,363,186 |
2023-10-31 | $37.38 | $38.01 | $36.87 | $37.92 | $37.92 | 10,334,281 |
2023-10-30 | $36.70 | $37.53 | $36.36 | $37.25 | $37.25 | 10,364,481 |
2023-10-27 | $36.90 | $37.00 | $35.57 | $35.97 | $35.97 | 10,997,155 |
2023-10-26 | $37.53 | $37.77 | $36.22 | $36.49 | $36.49 | 12,198,060 |
2023-10-25 | $39.10 | $39.11 | $37.73 | $37.89 | $37.89 | 9,454,258 |
2023-10-24 | $39.32 | $39.93 | $38.79 | $39.61 | $39.61 | 7,171,357 |
2023-10-23 | $38.47 | $39.84 | $38.01 | $38.75 | $38.75 | 10,577,614 |
2023-10-20 | $40.29 | $40.47 | $38.93 | $38.94 | $38.94 | 10,926,658 |
2023-10-19 | $41.76 | $42.31 | $40.26 | $40.49 | $40.49 | 14,132,790 |
2023-10-18 | $42.80 | $43.08 | $41.27 | $41.63 | $41.63 | 11,206,542 |
2023-10-17 | $42.38 | $43.99 | $42.30 | $43.35 | $43.35 | 10,480,938 |
2023-10-16 | $42.72 | $43.70 | $42.66 | $43.39 | $43.39 | 7,218,223 |
2023-10-13 | $43.15 | $43.53 | $41.58 | $42.09 | $42.09 | 7,589,955 |
2023-10-12 | $43.72 | $43.82 | $42.00 | $42.74 | $42.74 | 8,857,881 |
2023-10-11 | $43.37 | $43.64 | $42.63 | $43.57 | $43.57 | 6,531,789 |
2023-10-10 | $42.60 | $43.83 | $42.45 | $43.02 | $43.02 | 8,454,123 |
2023-10-09 | $41.04 | $42.58 | $40.88 | $42.37 | $42.37 | 6,851,531 |
2023-10-06 | $39.47 | $42.06 | $39.07 | $41.60 | $41.60 | 9,910,407 |
2023-10-05 | $40.16 | $40.43 | $39.24 | $40.19 | $40.19 | 6,156,017 |
2023-10-04 | $39.56 | $40.50 | $39.14 | $40.29 | $40.29 | 8,363,166 |
2023-10-03 | $40.43 | $40.90 | $39.03 | $39.45 | $39.45 | 9,954,828 |
2023-10-02 | $40.91 | $41.48 | $40.30 | $41.13 | $41.13 | 7,607,306 |
2023-09-29 | $42.40 | $42.44 | $40.72 | $41.17 | $41.17 | 8,824,991 |
2023-09-28 | $40.61 | $41.99 | $40.45 | $41.50 | $41.50 | 9,067,042 |
2023-09-27 | $41.15 | $41.29 | $39.74 | $40.84 | $40.84 | 10,150,596 |
2023-09-26 | $41.74 | $41.95 | $40.54 | $40.77 | $40.77 | 8,377,657 |
2023-09-25 | $41.79 | $42.70 | $41.66 | $42.70 | $42.70 | 5,498,920 |
2023-09-22 | $42.77 | $43.26 | $42.06 | $42.15 | $42.15 | 6,057,681 |
2023-09-21 | $43.79 | $43.88 | $42.43 | $42.50 | $42.50 | 7,568,310 |
2023-09-20 | $46.42 | $46.55 | $44.67 | $44.73 | $44.73 | 6,931,071 |
2023-09-19 | $46.07 | $46.27 | $45.21 | $46.10 | $46.10 | 4,202,658 |
2023-09-18 | $46.19 | $46.81 | $46.06 | $46.39 | $46.39 | 3,608,282 |
2023-09-15 | $47.55 | $47.64 | $46.19 | $46.32 | $46.32 | 5,798,726 |
2023-09-14 | $47.70 | $48.30 | $47.25 | $48.08 | $48.08 | 3,709,881 |
2023-09-13 | $46.81 | $47.28 | $46.46 | $46.93 | $46.93 | 4,157,859 |
2023-09-12 | $47.06 | $47.58 | $46.58 | $46.75 | $46.75 | 3,478,825 |
2023-09-11 | $47.50 | $47.67 | $46.95 | $47.57 | $47.57 | 3,859,259 |
2023-09-08 | $46.49 | $47.17 | $46.36 | $46.64 | $46.64 | 4,247,386 |
2023-09-07 | $45.92 | $46.68 | $45.82 | $46.48 | $46.48 | 4,503,948 |
2023-09-06 | $47.64 | $47.68 | $46.18 | $46.96 | $46.96 | 5,785,680 |
2023-09-05 | $48.46 | $48.53 | $47.92 | $47.96 | $47.96 | 3,253,747 |
2023-09-01 | $49.26 | $49.39 | $48.12 | $48.57 | $48.57 | 4,580,022 |
2023-08-31 | $48.78 | $49.15 | $48.28 | $48.33 | $48.33 | 4,142,149 |
2023-08-30 | $48.17 | $48.83 | $47.88 | $48.63 | $48.63 | 4,654,589 |
2023-08-29 | $46.01 | $48.12 | $45.96 | $48.02 | $48.02 | 6,387,296 |
2023-08-28 | $45.89 | $46.25 | $45.48 | $46.05 | $46.05 | 4,963,878 |
2023-08-25 | $44.81 | $45.62 | $43.70 | $45.22 | $45.22 | 9,793,668 |
2023-08-24 | $46.75 | $46.90 | $44.28 | $44.31 | $44.31 | 7,541,659 |
2023-08-23 | $45.11 | $46.46 | $45.07 | $46.22 | $46.22 | 5,908,419 |
2023-08-22 | $45.72 | $45.73 | $44.61 | $44.79 | $44.79 | 5,216,351 |
2023-08-21 | $44.60 | $45.40 | $43.94 | $45.18 | $45.18 | 5,271,670 |
2023-08-18 | $43.36 | $44.64 | $43.26 | $44.30 | $44.30 | 6,455,009 |
2023-08-17 | $45.76 | $45.87 | $44.11 | $44.28 | $44.28 | 6,629,121 |
2023-08-16 | $46.25 | $46.79 | $45.33 | $45.34 | $45.34 | 6,477,538 |
2023-08-15 | $47.46 | $47.60 | $46.21 | $46.44 | $46.44 | 7,037,919 |
2023-08-14 | $47.02 | $48.09 | $46.91 | $48.06 | $48.06 | 4,629,273 |
2023-08-11 | $46.79 | $47.66 | $46.59 | $47.33 | $47.33 | 6,756,412 |
2023-08-10 | $48.17 | $49.28 | $47.05 | $47.42 | $47.42 | 12,200,071 |
2023-08-09 | $48.51 | $48.54 | $47.18 | $47.43 | $47.43 | 5,819,572 |
2023-08-08 | $48.18 | $48.57 | $47.29 | $48.40 | $48.40 | 6,264,327 |
2023-08-07 | $48.43 | $49.13 | $48.20 | $49.06 | $49.06 | 4,888,384 |
2023-08-04 | $49.10 | $49.82 | $47.67 | $47.85 | $47.85 | 7,662,112 |
2023-08-03 | $48.25 | $49.15 | $48.04 | $48.53 | $48.53 | 5,788,599 |
2023-08-02 | $50.03 | $50.13 | $48.73 | $49.01 | $49.01 | 7,270,550 |
2023-08-01 | $51.08 | $51.40 | $50.82 | $51.13 | $51.13 | 3,778,470 |
2023-07-31 | $51.50 | $51.74 | $51.03 | $51.62 | $51.62 | 4,184,360 |
2023-07-28 | $50.97 | $51.62 | $50.73 | $51.33 | $51.33 | 4,971,735 |
2023-07-27 | $52.07 | $52.22 | $49.58 | $49.90 | $49.90 | 6,969,430 |
2023-07-26 | $50.61 | $51.44 | $50.23 | $50.93 | $50.93 | 5,685,112 |
2023-07-25 | $50.41 | $51.37 | $50.41 | $50.95 | $50.95 | 3,712,477 |
2023-07-24 | $50.28 | $50.82 | $50.08 | $50.56 | $50.56 | 3,743,399 |
2023-07-21 | $50.51 | $50.56 | $49.89 | $49.91 | $49.91 | 4,482,172 |
2023-07-20 | $50.57 | $50.90 | $49.68 | $49.93 | $49.93 | 6,093,645 |
2023-07-19 | $50.92 | $51.39 | $50.70 | $50.96 | $50.96 | 5,167,701 |
2023-07-18 | $49.44 | $50.89 | $49.30 | $50.67 | $50.67 | 4,749,497 |
2023-07-17 | $48.98 | $49.93 | $48.98 | $49.56 | $49.56 | 3,354,312 |
2023-07-14 | $49.48 | $49.77 | $48.82 | $49.06 | $49.06 | 6,052,675 |
2023-07-13 | $48.67 | $49.46 | $48.52 | $49.18 | $49.18 | 4,276,014 |
2023-07-12 | $48.23 | $48.56 | $47.74 | $48.07 | $48.07 | 6,678,086 |
2023-07-11 | $46.34 | $47.13 | $46.03 | $47.00 | $47.00 | 5,094,131 |
2023-07-10 | $45.63 | $46.17 | $45.46 | $46.11 | $46.11 | 4,303,367 |
2023-07-07 | $45.79 | $47.06 | $45.70 | $45.77 | $45.77 | 5,695,361 |
2023-07-06 | $46.05 | $46.28 | $45.30 | $46.17 | $46.17 | 5,814,600 |
2023-07-05 | $46.91 | $47.54 | $46.90 | $47.31 | $47.31 | 3,980,713 |
2023-07-03 | $47.27 | $47.62 | $47.16 | $47.59 | $47.59 | 2,323,964 |
2023-06-30 | $46.80 | $47.70 | $46.71 | $47.38 | $47.38 | 5,441,622 |
2023-06-29 | $45.15 | $45.85 | $45.00 | $45.79 | $45.79 | 5,866,256 |
2023-06-28 | $44.87 | $45.63 | $44.69 | $45.30 | $45.30 | 6,275,168 |
2023-06-27 | $44.11 | $45.45 | $43.95 | $45.23 | $45.23 | 5,292,639 |
2023-06-26 | $44.21 | $44.80 | $43.75 | $43.84 | $43.84 | 5,154,873 |
2023-06-23 | $44.30 | $44.97 | $44.16 | $44.41 | $44.41 | 6,276,928 |
2023-06-22 | $44.66 | $45.46 | $44.52 | $45.43 | $45.43 | 4,837,033 |
2023-06-21 | $45.38 | $45.63 | $44.80 | $45.00 | $45.00 | 5,909,636 |
2023-06-20 | $45.93 | $46.23 | $45.17 | $45.89 | $45.74 | 5,274,262 |
2023-06-16 | $47.75 | $47.78 | $46.45 | $46.62 | $46.47 | 6,530,246 |
2023-06-15 | $45.16 | $47.49 | $45.10 | $47.08 | $46.93 | 7,451,610 |
2023-06-14 | $45.41 | $46.04 | $44.34 | $45.44 | $45.29 | 9,198,608 |
2023-06-13 | $44.92 | $45.52 | $44.69 | $45.32 | $45.17 | 6,692,474 |
2023-06-12 | $43.57 | $44.46 | $43.34 | $44.43 | $44.29 | 4,603,789 |
2023-06-09 | $43.31 | $43.90 | $42.97 | $43.26 | $43.12 | 5,945,813 |
2023-06-08 | $42.32 | $43.19 | $42.08 | $43.07 | $42.93 | 4,388,646 |
2023-06-07 | $42.92 | $43.26 | $42.20 | $42.34 | $42.20 | 6,945,411 |
2023-06-06 | $42.39 | $42.96 | $42.18 | $42.78 | $42.64 | 4,814,628 |
2023-06-05 | $42.89 | $43.27 | $42.30 | $42.50 | $42.50 | 5,248,986 |
2023-06-02 | $41.80 | $43.03 | $41.63 | $42.79 | $42.79 | 9,239,956 |
2023-06-01 | $39.95 | $41.33 | $39.57 | $41.01 | $41.01 | 6,797,850 |
2023-05-31 | $40.04 | $40.33 | $39.45 | $39.90 | $39.90 | 7,782,791 |
2023-05-30 | $41.14 | $41.31 | $40.19 | $40.60 | $40.60 | 6,778,130 |
2023-05-26 | $39.24 | $40.79 | $39.24 | $40.58 | $40.58 | 7,199,834 |
2023-05-25 | $39.09 | $39.49 | $38.45 | $39.04 | $39.04 | 7,184,859 |
2023-05-24 | $38.51 | $38.61 | $37.79 | $38.14 | $38.14 | 9,004,350 |
2023-05-23 | $39.88 | $40.16 | $38.88 | $39.01 | $39.01 | 6,440,892 |
2023-05-22 | $40.34 | $40.83 | $39.96 | $40.34 | $40.34 | 5,141,548 |
2023-05-19 | $40.78 | $40.94 | $39.97 | $40.34 | $40.34 | 7,093,843 |
2023-05-18 | $39.31 | $40.65 | $39.23 | $40.54 | $40.54 | 7,849,494 |
2023-05-17 | $38.62 | $39.60 | $38.14 | $39.40 | $39.40 | 7,160,423 |
2023-05-16 | $38.51 | $38.77 | $38.05 | $38.05 | $38.05 | 6,093,084 |
2023-05-15 | $38.64 | $38.96 | $38.07 | $38.83 | $38.83 | 5,116,685 |
2023-05-12 | $38.98 | $39.04 | $37.74 | $38.48 | $38.48 | 7,016,488 |
2023-05-11 | $38.58 | $38.70 | $38.01 | $38.63 | $38.63 | 7,250,986 |
2023-05-10 | $39.17 | $39.34 | $37.75 | $38.86 | $38.86 | 10,305,382 |
2023-05-09 | $38.38 | $38.67 | $38.26 | $38.34 | $38.34 | 4,865,887 |
2023-05-08 | $38.91 | $39.00 | $38.46 | $38.87 | $38.87 | 4,808,364 |
2023-05-05 | $37.85 | $39.14 | $37.77 | $38.82 | $38.82 | 8,219,339 |
2023-05-04 | $37.29 | $37.39 | $36.43 | $36.83 | $36.83 | 10,457,015 |
2023-05-03 | $38.59 | $39.29 | $37.58 | $37.66 | $37.66 | 12,042,804 |
2023-05-02 | $39.60 | $39.60 | $37.59 | $38.48 | $38.48 | 10,968,179 |
2023-05-01 | $39.81 | $40.42 | $39.74 | $39.82 | $39.82 | 4,993,633 |
2023-04-28 | $38.71 | $39.96 | $38.68 | $39.96 | $39.96 | 8,380,301 |
2023-04-27 | $37.49 | $39.04 | $37.42 | $38.94 | $38.94 | 8,052,092 |
2023-04-26 | $37.48 | $37.76 | $36.64 | $36.81 | $36.81 | 7,991,987 |
2023-04-25 | $38.59 | $38.73 | $37.28 | $37.29 | $37.29 | 9,033,413 |
2023-04-24 | $39.00 | $39.29 | $38.59 | $39.18 | $39.18 | 4,962,157 |
2023-04-21 | $39.05 | $39.19 | $38.48 | $39.06 | $39.06 | 6,885,153 |
2023-04-20 | $38.78 | $39.50 | $38.52 | $38.97 | $38.97 | 6,899,709 |
2023-04-19 | $39.13 | $39.93 | $39.11 | $39.67 | $39.67 | 6,380,531 |
2023-04-18 | $40.10 | $40.13 | $39.28 | $39.71 | $39.71 | 7,405,303 |
2023-04-17 | $39.21 | $39.65 | $38.82 | $39.63 | $39.63 | 6,306,597 |
2023-04-14 | $39.32 | $39.99 | $38.54 | $39.24 | $39.24 | 8,629,571 |
2023-04-13 | $38.35 | $39.63 | $38.20 | $39.51 | $39.51 | 7,516,123 |
2023-04-12 | $39.14 | $39.21 | $37.88 | $38.08 | $38.08 | 11,094,673 |
2023-04-11 | $38.67 | $38.94 | $38.32 | $38.52 | $38.52 | 5,864,303 |
2023-04-10 | $37.66 | $38.54 | $37.48 | $38.52 | $38.52 | 7,034,728 |
2023-04-06 | $37.74 | $38.49 | $37.43 | $38.41 | $38.41 | 7,192,102 |
2023-04-05 | $38.06 | $38.27 | $37.50 | $37.99 | $37.99 | 8,826,385 |
2023-04-04 | $39.19 | $39.25 | $37.93 | $38.34 | $38.34 | 8,313,587 |
2023-04-03 | $38.41 | $39.11 | $38.28 | $38.97 | $38.97 | 11,693,092 |
2023-03-31 | $37.28 | $38.65 | $37.25 | $38.57 | $38.57 | 10,767,426 |
2023-03-30 | $37.15 | $37.19 | $36.48 | $37.02 | $37.02 | 8,366,398 |
2023-03-29 | $36.03 | $36.48 | $35.71 | $36.40 | $36.40 | 8,166,720 |
2023-03-28 | $34.96 | $35.14 | $34.40 | $34.91 | $34.91 | 8,820,122 |
2023-03-27 | $35.60 | $35.79 | $34.91 | $35.14 | $35.14 | 10,769,313 |
2023-03-24 | $33.96 | $35.00 | $33.30 | $34.97 | $34.97 | 13,299,660 |
2023-03-23 | $34.81 | $35.90 | $33.57 | $34.30 | $34.30 | 16,455,310 |
2023-03-22 | $35.86 | $36.85 | $34.04 | $34.08 | $34.08 | 12,275,331 |
2023-03-21 | $35.54 | $36.12 | $35.11 | $35.96 | $35.96 | 10,055,580 |
2023-03-20 | $33.85 | $34.74 | $33.68 | $34.63 | $34.63 | 10,721,321 |
2023-03-17 | $34.53 | $34.84 | $33.29 | $33.71 | $33.71 | 14,455,150 |
2023-03-16 | $32.54 | $34.97 | $32.39 | $34.89 | $34.89 | 16,484,596 |
2023-03-15 | $32.28 | $33.24 | $31.75 | $33.20 | $33.20 | 21,041,860 |
2023-03-14 | $33.54 | $34.27 | $32.65 | $33.84 | $33.84 | 14,474,568 |
2023-03-13 | $31.37 | $33.52 | $31.08 | $32.20 | $32.20 | 21,660,449 |
2023-03-10 | $33.71 | $34.28 | $31.98 | $32.42 | $32.42 | 27,823,331 |
2023-03-09 | $36.08 | $36.56 | $33.60 | $33.89 | $33.89 | 15,767,310 |
2023-03-08 | $35.77 | $36.11 | $35.27 | $35.91 | $35.91 | 10,397,591 |
2023-03-07 | $37.44 | $37.53 | $35.56 | $35.75 | $35.75 | 13,710,949 |
2023-03-06 | $37.65 | $38.31 | $37.35 | $37.48 | $37.48 | 8,015,852 |
2023-03-03 | $36.21 | $37.48 | $36.02 | $37.37 | $37.37 | 12,577,555 |
2023-03-02 | $34.32 | $35.93 | $34.25 | $35.68 | $35.68 | 12,071,637 |
2023-03-01 | $35.10 | $35.44 | $34.55 | $34.92 | $34.92 | 10,072,997 |
2023-02-28 | $35.61 | $36.15 | $35.31 | $35.33 | $35.33 | 8,849,045 |
2023-02-27 | $36.34 | $36.70 | $35.49 | $35.73 | $35.73 | 8,582,925 |
2023-02-24 | $35.12 | $35.63 | $34.65 | $35.39 | $35.39 | 13,102,824 |
2023-02-23 | $36.85 | $37.00 | $35.39 | $36.57 | $36.57 | 14,245,850 |
2023-02-22 | $36.33 | $36.75 | $35.63 | $36.07 | $36.07 | 14,889,366 |
2023-02-21 | $37.35 | $37.63 | $36.12 | $36.23 | $36.23 | 9,930,160 |
2023-02-17 | $38.20 | $38.61 | $37.63 | $38.54 | $38.54 | 9,877,358 |
2023-02-16 | $39.01 | $40.21 | $38.82 | $38.86 | $38.86 | 13,014,456 |
2023-02-15 | $39.52 | $40.61 | $39.27 | $40.56 | $40.56 | 7,793,917 |
2023-02-14 | $39.81 | $40.91 | $38.98 | $40.19 | $40.19 | 18,494,211 |
2023-02-13 | $39.12 | $40.30 | $38.96 | $40.25 | $40.25 | 10,119,329 |
2023-02-10 | $38.29 | $39.03 | $38.06 | $38.89 | $38.89 | 9,314,030 |
2023-02-09 | $40.80 | $40.82 | $38.29 | $38.68 | $38.68 | 11,354,523 |
2023-02-08 | $40.49 | $40.89 | $39.52 | $39.75 | $39.75 | 11,120,055 |
2023-02-07 | $39.26 | $41.46 | $38.88 | $41.10 | $41.10 | 15,104,586 |
2023-02-06 | $39.55 | $39.98 | $39.04 | $39.59 | $39.59 | 9,688,909 |
2023-02-03 | $40.08 | $41.69 | $39.92 | $40.30 | $40.30 | 16,025,131 |
2023-02-02 | $41.10 | $42.09 | $40.50 | $41.63 | $41.63 | 14,382,153 |
2023-02-01 | $38.34 | $40.75 | $37.52 | $39.91 | $39.91 | 14,755,710 |
2023-01-31 | $37.22 | $38.71 | $37.13 | $38.71 | $38.71 | 7,990,114 |
2023-01-30 | $37.72 | $38.38 | $37.01 | $37.11 | $37.11 | 8,956,382 |
2023-01-27 | $37.99 | $39.26 | $37.92 | $38.55 | $38.55 | 10,621,702 |
2023-01-26 | $37.85 | $38.34 | $36.99 | $38.27 | $38.27 | 11,491,384 |
2023-01-25 | $35.88 | $37.20 | $35.23 | $37.12 | $37.12 | 11,463,660 |
2023-01-24 | $36.74 | $37.35 | $36.37 | $37.08 | $37.08 | 7,445,519 |
2023-01-23 | $36.15 | $37.76 | $35.88 | $37.21 | $37.21 | 10,939,900 |
2023-01-20 | $34.41 | $35.97 | $33.97 | $35.90 | $35.90 | 10,222,923 |
2023-01-19 | $34.24 | $34.69 | $33.67 | $34.05 | $34.05 | 10,568,762 |
2023-01-18 | $36.92 | $37.21 | $34.78 | $34.86 | $34.86 | 10,953,316 |
2023-01-17 | $36.81 | $37.26 | $36.38 | $36.59 | $36.59 | 9,069,872 |
2023-01-13 | $35.46 | $36.95 | $35.38 | $36.79 | $36.79 | 8,969,252 |
2023-01-12 | $36.30 | $36.78 | $35.14 | $36.38 | $36.38 | 14,066,066 |
2023-01-11 | $35.18 | $36.05 | $34.93 | $36.01 | $36.01 | 8,903,521 |
2023-01-10 | $33.85 | $34.74 | $33.59 | $34.72 | $34.72 | 9,266,154 |
2023-01-09 | $34.67 | $35.55 | $33.96 | $34.03 | $34.03 | 11,496,183 |
2023-01-06 | $32.71 | $34.38 | $31.91 | $34.07 | $34.07 | 13,922,221 |
2023-01-05 | $32.52 | $32.54 | $31.75 | $31.91 | $31.91 | 12,147,578 |
2023-01-04 | $32.91 | $33.61 | $32.12 | $33.05 | $33.05 | 11,186,207 |
2023-01-03 | $33.27 | $33.77 | $31.56 | $32.34 | $32.34 | 13,371,290 |
2022-12-30 | $32.30 | $32.79 | $31.73 | $32.77 | $32.77 | 11,616,237 |
2022-12-29 | $32.08 | $33.25 | $31.94 | $32.99 | $32.99 | 14,159,740 |
2022-12-28 | $32.59 | $33.10 | $31.33 | $31.39 | $31.39 | 11,445,948 |
2022-12-27 | $32.98 | $33.06 | $32.15 | $32.61 | $32.61 | 8,809,976 |
2022-12-23 | $32.18 | $33.04 | $31.77 | $32.98 | $32.98 | 12,096,986 |
2022-12-22 | $33.07 | $33.15 | $30.89 | $32.49 | $32.49 | 19,509,372 |
2022-12-21 | $33.34 | $34.40 | $33.18 | $34.09 | $33.95 | 10,598,837 |
2022-12-20 | $32.30 | $33.07 | $31.96 | $32.62 | $32.48 | 10,743,102 |
2022-12-19 | $33.40 | $33.50 | $32.07 | $32.52 | $32.38 | 10,228,146 |
2022-12-16 | $33.90 | $34.26 | $32.77 | $33.37 | $33.23 | 12,182,735 |
2022-12-15 | $35.94 | $36.19 | $34.12 | $34.63 | $34.49 | 14,922,584 |
2022-12-14 | $38.02 | $39.17 | $36.51 | $37.41 | $37.25 | 17,369,486 |
2022-12-13 | $40.46 | $40.49 | $37.33 | $38.11 | $37.95 | 23,598,647 |
2022-12-12 | $35.99 | $37.30 | $35.79 | $37.30 | $37.14 | 8,200,026 |
2022-12-09 | $36.23 | $36.97 | $35.73 | $35.76 | $35.61 | 11,692,251 |
2022-12-08 | $36.27 | $36.89 | $35.83 | $36.60 | $36.45 | 14,053,412 |
2022-12-07 | $35.69 | $36.46 | $35.45 | $35.78 | $35.63 | 11,443,080 |
2022-12-06 | $37.54 | $37.70 | $35.34 | $35.98 | $35.83 | 11,008,464 |
2022-12-05 | $38.90 | $39.20 | $37.21 | $37.59 | $37.43 | 13,138,316 |
2022-12-02 | $38.39 | $40.05 | $38.37 | $39.76 | $39.59 | 10,559,040 |
2022-12-01 | $40.37 | $40.71 | $39.15 | $39.93 | $39.76 | 12,623,584 |
2022-11-30 | $36.66 | $40.00 | $36.09 | $39.99 | $39.82 | 17,124,075 |
2022-11-29 | $36.83 | $37.16 | $36.05 | $36.58 | $36.43 | 8,459,109 |
2022-11-28 | $37.70 | $38.21 | $36.57 | $36.82 | $36.67 | 7,872,344 |
2022-11-25 | $38.52 | $38.83 | $38.43 | $38.64 | $38.64 | 2,725,993 |
2022-11-23 | $37.86 | $38.84 | $37.81 | $38.68 | $38.68 | 9,312,846 |
2022-11-22 | $37.09 | $38.05 | $36.68 | $38.01 | $38.01 | 10,610,051 |
2022-11-21 | $36.56 | $36.89 | $36.00 | $36.54 | $36.54 | 6,462,998 |
2022-11-18 | $37.45 | $37.45 | $36.13 | $36.96 | $36.96 | 11,520,442 |
2022-11-17 | $35.41 | $36.66 | $35.32 | $36.47 | $36.47 | 11,901,270 |
2022-11-16 | $37.23 | $37.50 | $36.66 | $36.87 | $36.87 | 8,990,705 |
2022-11-15 | $38.47 | $38.80 | $36.61 | $37.75 | $37.75 | 18,012,009 |
2022-11-14 | $37.24 | $38.23 | $36.72 | $36.82 | $36.82 | 11,806,319 |
2022-11-11 | $36.97 | $38.00 | $36.41 | $37.78 | $37.78 | 15,045,854 |
2022-11-10 | $34.98 | $36.80 | $34.41 | $36.69 | $36.69 | 19,462,903 |
2022-11-09 | $33.00 | $33.35 | $31.38 | $31.51 | $31.51 | 13,833,197 |
2022-11-08 | $33.39 | $34.44 | $32.50 | $33.61 | $33.61 | 16,032,138 |
2022-11-07 | $32.52 | $33.25 | $31.97 | $33.11 | $33.11 | 12,186,672 |
2022-11-04 | $32.33 | $32.82 | $30.60 | $32.18 | $32.18 | 21,279,289 |
2022-11-03 | $30.97 | $31.67 | $30.29 | $30.84 | $30.84 | 19,157,693 |
2022-11-02 | $34.32 | $35.59 | $31.85 | $31.88 | $31.88 | 22,382,624 |
2022-11-01 | $36.00 | $36.08 | $34.14 | $34.50 | $34.50 | 13,091,099 |
2022-10-31 | $35.00 | $35.55 | $34.68 | $34.96 | $34.96 | 15,301,712 |
2022-10-28 | $33.32 | $35.88 | $33.28 | $35.71 | $35.71 | 16,002,405 |
2022-10-27 | $34.22 | $34.70 | $33.19 | $33.37 | $33.37 | 13,694,963 |
2022-10-26 | $33.83 | $35.44 | $33.76 | $33.96 | $33.96 | 17,530,954 |
2022-10-25 | $33.12 | $34.81 | $33.09 | $34.73 | $34.73 | 17,358,747 |
2022-10-24 | $32.40 | $33.45 | $31.67 | $33.13 | $33.13 | 16,027,101 |
2022-10-21 | $29.72 | $32.10 | $29.35 | $31.97 | $31.97 | 17,892,363 |
2022-10-20 | $30.47 | $31.61 | $29.61 | $29.82 | $29.82 | 14,523,045 |
2022-10-19 | $30.72 | $31.46 | $29.86 | $30.63 | $30.63 | 13,506,592 |
2022-10-18 | $32.30 | $32.35 | $30.40 | $31.11 | $31.11 | 24,385,621 |
2022-10-17 | $29.59 | $30.50 | $29.56 | $30.21 | $30.21 | 14,569,321 |
2022-10-14 | $30.79 | $31.19 | $27.92 | $28.08 | $28.08 | 20,903,651 |
2022-10-13 | $26.20 | $30.50 | $25.94 | $30.14 | $30.14 | 26,105,147 |
2022-10-12 | $28.33 | $28.73 | $27.90 | $27.97 | $27.97 | 12,269,394 |
2022-10-11 | $28.38 | $29.51 | $27.75 | $28.23 | $28.23 | 17,495,835 |
2022-10-10 | $29.75 | $29.82 | $28.22 | $28.84 | $28.84 | 15,989,142 |
2022-10-07 | $31.07 | $31.16 | $29.00 | $29.49 | $29.49 | 16,822,617 |
2022-10-06 | $32.80 | $33.64 | $32.03 | $32.18 | $32.18 | 14,380,926 |
2022-10-05 | $32.26 | $33.87 | $31.60 | $33.21 | $33.21 | 18,489,302 |
2022-10-04 | $32.08 | $33.48 | $32.07 | $33.47 | $33.47 | 17,376,059 |
2022-10-03 | $29.33 | $31.11 | $28.88 | $30.65 | $30.65 | 14,928,914 |
2022-09-30 | $29.57 | $30.55 | $28.39 | $28.41 | $28.41 | 18,418,956 |
2022-09-29 | $30.83 | $30.91 | $29.00 | $29.78 | $29.78 | 19,154,499 |
2022-09-28 | $30.30 | $32.25 | $29.84 | $31.78 | $31.78 | 15,903,253 |
2022-09-27 | $31.22 | $31.79 | $29.42 | $30.06 | $30.06 | 19,343,635 |
2022-09-26 | $30.83 | $31.78 | $29.95 | $30.28 | $30.28 | 16,036,363 |
2022-09-23 | $31.90 | $31.93 | $30.00 | $31.20 | $31.20 | 16,917,462 |
2022-09-22 | $33.50 | $33.80 | $32.67 | $32.89 | $32.89 | 12,258,720 |
2022-09-21 | $36.19 | $37.07 | $33.76 | $33.76 | $33.76 | 16,503,759 |
2022-09-20 | $35.91 | $36.19 | $34.80 | $35.66 | $35.66 | 12,608,578 |
2022-09-19 | $35.14 | $36.90 | $35.12 | $36.89 | $36.89 | 9,851,780 |
2022-09-16 | $35.65 | $36.27 | $35.09 | $36.10 | $36.10 | 11,593,608 |
2022-09-15 | $37.72 | $38.62 | $36.54 | $36.95 | $36.95 | 10,567,869 |
2022-09-14 | $38.23 | $38.71 | $37.25 | $38.24 | $38.24 | 6,772,221 |
2022-09-13 | $40.58 | $41.00 | $37.47 | $37.86 | $37.86 | 11,696,482 |
2022-09-12 | $42.85 | $43.76 | $42.75 | $43.51 | $43.51 | 7,244,753 |
2022-09-09 | $41.03 | $42.44 | $40.92 | $42.16 | $42.16 | 7,645,930 |
2022-09-08 | $38.77 | $40.43 | $38.43 | $40.29 | $40.29 | 12,543,611 |
2022-09-07 | $37.43 | $39.77 | $37.38 | $39.54 | $39.54 | 8,421,948 |
2022-09-06 | $38.22 | $38.50 | $36.85 | $37.53 | $37.53 | 10,708,041 |
2022-09-02 | $40.38 | $40.75 | $37.39 | $37.98 | $37.98 | 14,563,075 |
2022-09-01 | $38.16 | $39.32 | $37.33 | $39.21 | $39.21 | 12,425,999 |
2022-08-31 | $40.31 | $40.70 | $38.84 | $38.87 | $38.87 | 8,803,815 |
2022-08-30 | $41.54 | $41.61 | $39.13 | $39.80 | $39.80 | 8,926,733 |
2022-08-29 | $41.02 | $42.17 | $40.73 | $41.18 | $41.18 | 5,390,948 |
2022-08-26 | $46.74 | $46.92 | $42.00 | $42.00 | $42.00 | 11,974,062 |
2022-08-25 | $45.38 | $46.80 | $45.03 | $46.78 | $46.78 | 6,910,521 |
2022-08-24 | $44.39 | $45.37 | $44.17 | $44.87 | $44.87 | 6,116,992 |
2022-08-23 | $44.64 | $45.49 | $44.30 | $44.49 | $44.49 | 7,140,870 |
2022-08-22 | $46.07 | $46.13 | $44.49 | $44.83 | $44.83 | 8,335,688 |
2022-08-19 | $48.83 | $48.92 | $47.50 | $47.85 | $47.85 | 6,570,556 |
2022-08-18 | $49.48 | $50.10 | $49.01 | $49.84 | $49.84 | 5,618,567 |
2022-08-17 | $49.19 | $50.45 | $48.70 | $49.44 | $49.44 | 7,784,081 |
2022-08-16 | $49.85 | $51.25 | $49.54 | $50.53 | $50.53 | 6,616,732 |
2022-08-15 | $48.80 | $50.43 | $48.80 | $50.24 | $50.24 | 6,238,111 |
2022-08-12 | $47.94 | $49.67 | $47.60 | $49.63 | $49.63 | 5,762,680 |
2022-08-11 | $48.25 | $48.92 | $47.00 | $47.26 | $47.26 | 6,598,972 |
2022-08-10 | $46.89 | $47.33 | $46.24 | $47.25 | $47.25 | 7,920,204 |
2022-08-09 | $44.80 | $44.93 | $44.11 | $44.47 | $44.47 | 5,361,560 |
2022-08-08 | $45.77 | $46.55 | $44.66 | $45.05 | $45.05 | 7,159,033 |
2022-08-05 | $43.95 | $45.42 | $43.93 | $45.18 | $45.18 | 8,026,767 |
2022-08-04 | $45.51 | $45.74 | $44.86 | $45.44 | $45.44 | 6,924,713 |
2022-08-03 | $44.24 | $45.95 | $44.14 | $45.52 | $45.52 | 7,469,680 |
2022-08-02 | $43.86 | $45.12 | $43.12 | $43.54 | $43.54 | 9,022,804 |
2022-08-01 | $43.88 | $45.27 | $43.65 | $44.40 | $44.40 | 8,307,817 |
2022-07-29 | $43.45 | $45.15 | $43.17 | $44.85 | $44.85 | 8,342,638 |
2022-07-28 | $41.65 | $43.16 | $40.49 | $42.94 | $42.94 | 10,002,192 |
2022-07-27 | $39.42 | $41.93 | $39.34 | $41.39 | $41.39 | 10,855,216 |
2022-07-26 | $39.32 | $39.37 | $38.13 | $38.40 | $38.40 | 7,153,131 |
2022-07-25 | $39.89 | $40.10 | $39.13 | $39.84 | $39.84 | 6,359,448 |
2022-07-22 | $40.87 | $41.25 | $38.98 | $39.74 | $39.74 | 9,853,783 |
2022-07-21 | $39.43 | $40.85 | $38.68 | $40.83 | $40.83 | 11,226,962 |
2022-07-20 | $38.94 | $40.09 | $38.54 | $39.62 | $39.62 | 13,295,917 |
2022-07-19 | $37.17 | $39.07 | $36.97 | $38.89 | $38.89 | 9,987,018 |
2022-07-18 | $37.84 | $38.06 | $35.63 | $36.01 | $36.01 | 9,121,561 |
2022-07-15 | $36.21 | $36.95 | $35.66 | $36.94 | $36.94 | 12,550,352 |
2022-07-14 | $33.72 | $35.10 | $33.00 | $34.93 | $34.93 | 11,869,296 |
2022-07-13 | $34.16 | $36.07 | $34.03 | $35.21 | $35.21 | 12,728,737 |
2022-07-12 | $36.59 | $37.29 | $35.25 | $35.78 | $35.78 | 9,289,399 |
2022-07-11 | $37.24 | $37.53 | $36.54 | $36.76 | $36.76 | 7,584,000 |
2022-07-08 | $37.63 | $38.65 | $37.18 | $38.08 | $38.08 | 8,808,754 |
2022-07-07 | $37.07 | $38.40 | $37.06 | $38.15 | $38.15 | 7,805,812 |
2022-07-06 | $36.21 | $37.28 | $35.50 | $36.54 | $36.54 | 9,897,692 |
2022-07-05 | $34.46 | $36.19 | $33.61 | $36.16 | $36.16 | 11,786,186 |
2022-07-01 | $34.69 | $36.10 | $33.93 | $35.95 | $35.95 | 11,727,335 |
2022-06-30 | $34.62 | $35.84 | $33.56 | $34.87 | $34.87 | 13,581,080 |
2022-06-29 | $36.01 | $36.33 | $35.23 | $35.78 | $35.78 | 10,002,164 |
2022-06-28 | $38.67 | $39.55 | $35.82 | $35.91 | $35.91 | 13,641,758 |
2022-06-27 | $38.96 | $39.03 | $37.87 | $38.26 | $38.26 | 9,407,897 |
2022-06-24 | $36.24 | $38.65 | $36.22 | $38.64 | $38.64 | 11,085,918 |
2022-06-23 | $34.90 | $35.51 | $33.88 | $35.29 | $35.29 | 12,507,108 |
2022-06-22 | $33.26 | $35.50 | $33.15 | $34.29 | $34.29 | 12,004,884 |
2022-06-21 | $33.66 | $34.88 | $33.64 | $34.50 | $34.50 | 8,654,159 |
2022-06-17 | $32.00 | $33.00 | $31.12 | $32.07 | $32.07 | 14,457,992 |
2022-06-16 | $32.97 | $33.08 | $31.16 | $32.00 | $32.00 | 17,307,204 |
2022-06-15 | $34.90 | $36.70 | $33.49 | $35.39 | $35.39 | 19,452,997 |
2022-06-14 | $34.80 | $35.08 | $33.07 | $33.96 | $33.96 | 14,149,820 |
2022-06-13 | $35.76 | $36.32 | $33.79 | $34.30 | $34.30 | 14,471,383 |
2022-06-10 | $40.34 | $40.62 | $38.69 | $38.73 | $38.73 | 12,564,696 |
2022-06-09 | $45.08 | $45.86 | $42.43 | $42.44 | $42.44 | 8,270,803 |
2022-06-08 | $46.63 | $47.28 | $45.42 | $45.73 | $45.73 | 8,121,568 |
2022-06-07 | $44.70 | $47.42 | $44.54 | $47.24 | $47.24 | 8,331,146 |
2022-06-06 | $46.94 | $47.55 | $45.54 | $45.92 | $45.92 | 9,246,795 |
2022-06-03 | $46.17 | $46.74 | $45.19 | $45.55 | $45.55 | 10,181,166 |
2022-06-02 | $45.28 | $47.92 | $44.46 | $47.88 | $47.88 | 9,721,105 |
2022-06-01 | $47.21 | $47.56 | $44.42 | $45.35 | $45.35 | 11,944,359 |
2022-05-31 | $46.65 | $47.66 | $45.47 | $46.45 | $46.45 | 12,234,831 |
2022-05-27 | $44.86 | $47.30 | $44.81 | $47.28 | $47.28 | 11,222,564 |
2022-05-26 | $41.94 | $44.56 | $41.88 | $44.03 | $44.03 | 11,838,391 |
2022-05-25 | $39.97 | $42.19 | $39.87 | $41.59 | $41.59 | 13,223,211 |
2022-05-24 | $40.05 | $40.87 | $38.30 | $40.50 | $40.50 | 12,892,515 |
2022-05-23 | $40.20 | $41.67 | $39.45 | $41.45 | $41.45 | 14,227,671 |
2022-05-20 | $40.33 | $40.49 | $36.48 | $39.23 | $39.23 | 16,970,274 |
2022-05-19 | $38.91 | $40.60 | $38.47 | $39.16 | $39.16 | 12,146,677 |
2022-05-18 | $43.82 | $43.92 | $39.51 | $39.98 | $39.98 | 12,196,045 |
2022-05-17 | $44.90 | $45.51 | $43.59 | $45.39 | $45.39 | 11,503,888 |
2022-05-16 | $42.76 | $44.05 | $41.98 | $42.83 | $42.83 | 10,006,881 |
2022-05-13 | $41.79 | $43.78 | $41.44 | $43.33 | $43.33 | 15,028,146 |
2022-05-12 | $39.52 | $41.49 | $38.21 | $40.44 | $40.44 | 20,483,043 |
2022-05-11 | $42.25 | $44.19 | $40.33 | $40.58 | $40.58 | 19,481,164 |
2022-05-10 | $44.36 | $44.84 | $41.26 | $42.60 | $42.60 | 15,112,594 |
2022-05-09 | $44.69 | $45.13 | $41.78 | $42.37 | $42.37 | 17,618,216 |
2022-05-06 | $46.77 | $48.04 | $44.89 | $46.87 | $46.87 | 15,267,709 |
2022-05-05 | $51.71 | $51.74 | $46.08 | $47.74 | $47.74 | 18,436,756 |
2022-05-04 | $49.18 | $53.59 | $47.98 | $53.38 | $53.38 | 15,941,022 |
2022-05-03 | $48.44 | $49.81 | $47.87 | $48.94 | $48.94 | 12,159,254 |
2022-05-02 | $47.42 | $48.76 | $45.02 | $48.29 | $48.29 | 14,769,087 |
2022-04-29 | $51.73 | $52.60 | $47.13 | $47.46 | $47.46 | 14,815,683 |
2022-04-28 | $51.37 | $53.97 | $49.69 | $53.30 | $53.30 | 12,990,550 |
2022-04-27 | $49.59 | $51.59 | $48.78 | $49.55 | $49.55 | 16,340,698 |
2022-04-26 | $52.81 | $52.91 | $49.15 | $49.19 | $49.19 | 13,458,826 |
2022-04-25 | $52.04 | $53.90 | $50.24 | $53.84 | $53.84 | 16,519,744 |
2022-04-22 | $57.23 | $57.35 | $52.71 | $52.99 | $52.99 | 11,662,451 |
2022-04-21 | $61.96 | $62.62 | $57.31 | $57.69 | $57.69 | 10,186,613 |
2022-04-20 | $61.31 | $61.58 | $59.91 | $60.38 | $60.38 | 8,847,357 |
2022-04-19 | $57.70 | $60.85 | $57.64 | $60.52 | $60.52 | 7,842,563 |
2022-04-18 | $57.26 | $58.45 | $56.83 | $57.75 | $57.75 | 7,283,317 |
2022-04-14 | $60.05 | $60.51 | $57.65 | $57.73 | $57.73 | 8,504,760 |
2022-04-13 | $57.83 | $60.23 | $57.77 | $59.93 | $59.93 | 8,523,802 |
2022-04-12 | $59.86 | $60.93 | $57.31 | $57.95 | $57.95 | 11,892,451 |
2022-04-11 | $60.35 | $60.71 | $58.40 | $58.63 | $58.63 | 7,495,754 |
2022-04-08 | $61.96 | $63.06 | $61.11 | $61.86 | $61.86 | 8,792,659 |
2022-04-07 | $60.99 | $63.10 | $60.13 | $62.30 | $62.30 | 10,488,669 |
2022-04-06 | $61.55 | $62.39 | $60.08 | $61.40 | $61.40 | 13,197,222 |
2022-04-05 | $65.13 | $66.21 | $62.75 | $63.33 | $63.33 | 8,224,256 |
2022-04-04 | $64.19 | $65.79 | $63.84 | $65.77 | $65.77 | 7,030,594 |
2022-04-01 | $64.31 | $64.36 | $62.54 | $64.08 | $64.08 | 8,822,282 |
2022-03-31 | $66.37 | $66.70 | $63.55 | $63.63 | $63.63 | 9,363,241 |
2022-03-30 | $67.43 | $67.78 | $65.69 | $66.72 | $66.72 | 7,682,058 |
2022-03-29 | $67.26 | $68.16 | $66.07 | $67.97 | $67.97 | 8,241,242 |
2022-03-28 | $63.86 | $65.51 | $63.03 | $65.49 | $65.49 | 7,579,390 |
2022-03-25 | $63.52 | $64.28 | $62.37 | $64.13 | $64.13 | 5,847,716 |
2022-03-24 | $61.34 | $63.21 | $60.90 | $63.18 | $63.18 | 6,296,206 |
2022-03-23 | $61.81 | $62.46 | $60.48 | $60.50 | $60.50 | 6,633,912 |
2022-03-22 | $61.46 | $63.37 | $61.46 | $62.93 | $62.89 | 6,160,386 |
2022-03-21 | $60.82 | $61.69 | $59.32 | $60.85 | $60.81 | 7,369,119 |
2022-03-18 | $58.30 | $61.02 | $57.98 | $60.85 | $60.81 | 8,024,766 |
2022-03-17 | $55.99 | $58.98 | $55.88 | $58.91 | $58.88 | 7,959,775 |
2022-03-16 | $54.63 | $56.85 | $52.75 | $56.78 | $56.75 | 11,178,913 |
2022-03-15 | $50.98 | $53.53 | $50.48 | $53.30 | $53.27 | 8,322,870 |
2022-03-14 | $51.43 | $52.74 | $49.54 | $50.00 | $49.97 | 8,062,450 |
2022-03-11 | $54.13 | $54.37 | $50.92 | $51.14 | $51.11 | 9,386,033 |
2022-03-10 | $52.00 | $53.51 | $51.24 | $53.13 | $53.10 | 8,340,878 |
2022-03-09 | $53.11 | $54.63 | $52.24 | $53.90 | $53.87 | 11,558,957 |
2022-03-08 | $51.12 | $53.87 | $49.45 | $49.85 | $49.82 | 18,218,422 |
2022-03-07 | $55.76 | $55.86 | $51.02 | $51.06 | $51.03 | 14,190,028 |
2022-03-04 | $55.85 | $56.47 | $54.29 | $56.04 | $56.01 | 11,200,802 |
2022-03-03 | $59.29 | $59.56 | $56.67 | $57.43 | $57.40 | 11,393,614 |
2022-03-02 | $56.18 | $58.93 | $55.86 | $58.28 | $58.25 | 12,647,658 |
2022-03-01 | $57.32 | $58.11 | $54.11 | $55.28 | $55.25 | 12,756,549 |
2022-02-28 | $56.04 | $58.51 | $55.52 | $57.84 | $57.81 | 14,717,807 |
2022-02-25 | $55.21 | $58.38 | $54.58 | $58.29 | $58.26 | 12,999,141 |
2022-02-24 | $48.24 | $54.89 | $48.14 | $54.72 | $54.69 | 20,427,326 |
2022-02-23 | $56.49 | $56.74 | $52.14 | $52.29 | $52.26 | 12,299,714 |
2022-02-22 | $56.25 | $57.66 | $53.85 | $55.37 | $55.34 | 10,994,299 |
2022-02-18 | $58.45 | $58.95 | $56.21 | $57.19 | $57.16 | 7,960,812 |
2022-02-17 | $60.90 | $61.12 | $58.04 | $58.36 | $58.33 | 8,155,796 |
2022-02-16 | $61.21 | $62.92 | $60.35 | $62.31 | $62.27 | 7,204,308 |
2022-02-15 | $61.17 | $62.17 | $60.93 | $62.07 | $62.03 | 6,633,332 |
2022-02-14 | $59.59 | $60.29 | $57.74 | $59.26 | $59.23 | 10,146,947 |
2022-02-11 | $63.64 | $64.57 | $59.20 | $59.85 | $59.81 | 12,310,989 |
2022-02-10 | $64.51 | $67.31 | $62.68 | $63.64 | $63.60 | 11,250,456 |
2022-02-09 | $66.27 | $67.34 | $66.15 | $67.20 | $67.16 | 6,949,909 |
2022-02-08 | $62.61 | $64.83 | $62.01 | $64.37 | $64.33 | 6,977,310 |
2022-02-07 | $63.83 | $64.45 | $62.27 | $62.86 | $62.82 | 7,937,730 |
2022-02-04 | $62.53 | $65.19 | $61.45 | $63.51 | $63.47 | 10,979,909 |
2022-02-03 | $64.52 | $65.43 | $62.22 | $62.64 | $62.60 | 9,946,034 |
2022-02-02 | $66.55 | $67.71 | $65.52 | $67.38 | $67.34 | 11,025,168 |
2022-02-01 | $64.54 | $65.77 | $62.91 | $65.57 | $65.53 | 10,516,996 |
2022-01-31 | $60.57 | $64.33 | $60.00 | $64.16 | $64.12 | 9,906,079 |
2022-01-28 | $57.26 | $60.90 | $55.33 | $60.89 | $60.85 | 16,536,646 |
2022-01-27 | $59.49 | $60.80 | $55.97 | $56.71 | $56.68 | 18,358,649 |
2022-01-26 | $60.43 | $61.79 | $55.74 | $57.60 | $57.57 | 21,162,534 |
2022-01-25 | $57.40 | $60.14 | $55.00 | $57.97 | $57.94 | 17,505,261 |
2022-01-24 | $56.98 | $60.40 | $52.42 | $60.21 | $60.17 | 26,598,073 |
2022-01-21 | $62.68 | $63.70 | $59.43 | $59.47 | $59.44 | 23,424,619 |
2022-01-20 | $66.19 | $68.36 | $62.95 | $63.19 | $63.15 | 10,739,265 |
2022-01-19 | $68.15 | $68.81 | $65.21 | $65.37 | $65.33 | 11,504,117 |
2022-01-18 | $68.93 | $69.04 | $66.92 | $67.46 | $67.42 | 11,803,906 |
2022-01-14 | $69.58 | $71.40 | $69.03 | $71.23 | $71.19 | 11,007,853 |
2022-01-13 | $74.80 | $75.10 | $70.66 | $71.17 | $71.13 | 9,616,055 |
2022-01-12 | $149.04 | $150.53 | $146.54 | $148.63 | $74.27 | 10,613,030 |
2022-01-11 | $143.13 | $147.38 | $140.18 | $147.33 | $73.62 | 14,730,144 |
2022-01-10 | $140.75 | $143.62 | $135.14 | $143.39 | $71.65 | 18,895,806 |
2022-01-07 | $145.63 | $146.85 | $142.60 | $144.04 | $71.98 | 13,156,688 |
2022-01-06 | $145.71 | $148.37 | $143.34 | $145.69 | $72.80 | 13,981,288 |
2022-01-05 | $154.71 | $155.46 | $146.04 | $146.09 | $73.00 | 15,084,026 |
2022-01-04 | $156.71 | $157.43 | $153.16 | $155.10 | $77.50 | 11,905,202 |
2022-01-03 | $153.92 | $155.34 | $151.52 | $155.23 | $77.57 | 9,503,778 |
2021-12-31 | $153.22 | $154.44 | $152.32 | $152.56 | $76.24 | 5,526,486 |
2021-12-30 | $155.41 | $156.53 | $153.32 | $153.80 | $76.86 | 6,001,036 |
2021-12-29 | $154.61 | $156.13 | $153.57 | $155.13 | $77.52 | 6,464,988 |
2021-12-28 | $155.35 | $156.38 | $153.71 | $154.57 | $77.24 | 6,149,390 |
2021-12-27 | $149.97 | $154.93 | $149.92 | $154.85 | $77.38 | 6,228,402 |
2021-12-23 | $146.84 | $150.06 | $146.76 | $148.59 | $74.25 | 7,704,086 |
2021-12-22 | $141.44 | $146.06 | $141.28 | $145.98 | $72.92 | 8,348,046 |
2021-12-21 | $137.81 | $141.87 | $135.74 | $141.75 | $70.80 | 10,337,476 |
2021-12-20 | $134.10 | $134.96 | $131.08 | $134.62 | $67.24 | 15,880,140 |
2021-12-17 | $140.54 | $143.51 | $137.34 | $139.08 | $69.47 | 20,060,346 |
2021-12-16 | $149.40 | $149.65 | $142.04 | $143.59 | $71.72 | 14,363,652 |
2021-12-15 | $140.99 | $147.79 | $138.59 | $147.54 | $73.70 | 11,675,822 |
2021-12-14 | $140.64 | $143.14 | $138.06 | $141.02 | $70.44 | 9,927,072 |
2021-12-13 | $147.39 | $147.68 | $143.68 | $144.04 | $71.95 | 9,221,734 |
2021-12-10 | $146.48 | $148.02 | $143.95 | $147.99 | $73.92 | 11,845,212 |
2021-12-09 | $145.51 | $146.41 | $143.64 | $143.84 | $71.85 | 7,923,086 |
2021-12-08 | $146.08 | $147.26 | $144.30 | $146.87 | $73.36 | 8,183,140 |
2021-12-07 | $142.23 | $146.20 | $142.14 | $145.59 | $72.72 | 13,949,892 |
2021-12-06 | $134.80 | $138.89 | $132.55 | $137.10 | $68.48 | 16,989,432 |
2021-12-03 | $137.61 | $138.58 | $128.45 | $132.37 | $66.12 | 24,006,546 |
2021-12-02 | $130.22 | $137.43 | $129.87 | $135.95 | $67.91 | 18,059,818 |
2021-12-01 | $139.90 | $142.63 | $129.84 | $130.08 | $64.98 | 19,334,476 |
2021-11-30 | $140.49 | $142.33 | $134.31 | $134.85 | $67.36 | 20,481,612 |
2021-11-29 | $142.43 | $144.67 | $140.32 | $142.96 | $71.41 | 11,760,002 |
2021-11-26 | $141.04 | $142.50 | $136.74 | $138.07 | $68.97 | 16,610,304 |
2021-11-24 | $144.64 | $147.88 | $143.77 | $147.69 | $73.77 | 9,659,464 |
2021-11-23 | $145.66 | $147.45 | $143.10 | $146.70 | $73.28 | 12,876,880 |
2021-11-22 | $149.10 | $151.69 | $145.85 | $146.01 | $72.93 | 11,923,886 |
2021-11-19 | $147.95 | $149.23 | $146.95 | $147.32 | $73.59 | 8,795,170 |
2021-11-18 | $147.63 | $148.37 | $144.93 | $148.03 | $73.94 | 8,877,640 |
2021-11-17 | $147.44 | $147.62 | $145.97 | $146.56 | $73.21 | 7,755,986 |
2021-11-16 | $145.72 | $148.84 | $145.66 | $147.68 | $73.77 | 7,697,434 |
2021-11-15 | $147.15 | $147.27 | $144.86 | $145.93 | $72.89 | 6,410,296 |
2021-11-12 | $143.88 | $146.39 | $142.94 | $145.87 | $72.86 | 7,625,198 |
2021-11-11 | $143.92 | $144.00 | $142.62 | $142.70 | $71.28 | 5,654,998 |
2021-11-10 | $144.34 | $146.01 | $141.00 | $142.54 | $71.20 | 10,143,700 |
2021-11-09 | $147.90 | $148.10 | $144.60 | $146.03 | $72.94 | 9,710,966 |
2021-11-08 | $148.26 | $148.73 | $146.82 | $147.55 | $73.70 | 7,478,554 |
2021-11-05 | $147.85 | $149.13 | $145.65 | $147.14 | $73.50 | 9,937,818 |
2021-11-04 | $144.18 | $145.71 | $143.84 | $145.56 | $72.71 | 9,553,150 |
2021-11-03 | $140.45 | $144.00 | $140.04 | $143.63 | $71.74 | 8,535,818 |
2021-11-02 | $139.46 | $141.30 | $139.36 | $141.00 | $70.43 | 7,922,038 |
2021-11-01 | $139.57 | $139.94 | $137.68 | $139.36 | $69.61 | 8,982,380 |
2021-10-29 | $135.55 | $138.88 | $135.32 | $138.61 | $69.24 | 10,592,164 |
2021-10-28 | $135.27 | $137.84 | $135.26 | $137.73 | $68.80 | 8,521,280 |
2021-10-27 | $136.16 | $136.76 | $133.88 | $133.91 | $66.89 | 6,128,280 |
2021-10-26 | $136.81 | $137.98 | $135.40 | $135.76 | $67.81 | 8,000,090 |
2021-10-25 | $134.23 | $135.67 | $132.59 | $135.24 | $67.55 | 6,206,454 |
2021-10-22 | $133.26 | $134.61 | $131.40 | $133.22 | $66.54 | 9,910,618 |
2021-10-21 | $132.06 | $133.86 | $131.67 | $133.67 | $66.77 | 6,530,630 |
2021-10-20 | $131.51 | $132.93 | $131.42 | $132.60 | $66.23 | 7,339,300 |
2021-10-19 | $129.61 | $131.16 | $129.07 | $131.13 | $65.50 | 6,880,748 |
2021-10-18 | $125.35 | $128.44 | $124.78 | $128.21 | $64.04 | 6,398,794 |
2021-10-15 | $126.15 | $127.35 | $125.52 | $127.02 | $63.45 | 7,802,614 |
2021-10-14 | $121.44 | $124.32 | $121.02 | $124.16 | $62.02 | 9,437,682 |
2021-10-13 | $117.84 | $118.97 | $115.31 | $118.20 | $59.04 | 9,447,812 |
2021-10-12 | $118.67 | $119.00 | $116.32 | $117.04 | $58.46 | 10,140,686 |
2021-10-11 | $119.90 | $122.45 | $117.81 | $117.86 | $58.87 | 9,544,924 |
2021-10-08 | $121.87 | $122.16 | $119.93 | $120.42 | $60.15 | 9,985,136 |
2021-10-07 | $120.96 | $123.61 | $120.78 | $121.12 | $60.50 | 11,064,980 |
2021-10-06 | $113.55 | $118.28 | $112.15 | $118.12 | $59.00 | 14,925,952 |
2021-10-05 | $114.42 | $118.54 | $113.74 | $116.60 | $58.24 | 11,374,892 |
2021-10-04 | $116.72 | $117.46 | $111.30 | $113.16 | $56.52 | 16,350,518 |
2021-10-01 | $115.14 | $119.14 | $112.18 | $117.76 | $58.82 | 20,352,004 |
2021-09-30 | $119.25 | $119.87 | $113.51 | $113.71 | $56.80 | 18,906,528 |
2021-09-29 | $118.60 | $120.11 | $117.53 | $117.99 | $58.94 | 12,056,232 |
2021-09-28 | $122.46 | $122.78 | $116.79 | $117.52 | $58.70 | 17,454,544 |
2021-09-27 | $125.16 | $126.21 | $124.37 | $125.07 | $62.47 | 7,759,112 |
2021-09-24 | $124.04 | $126.75 | $123.84 | $126.15 | $63.01 | 6,932,090 |
2021-09-23 | $122.74 | $126.94 | $122.56 | $125.52 | $62.70 | 9,306,412 |
2021-09-22 | $119.69 | $122.91 | $118.83 | $121.11 | $60.49 | 12,969,622 |
2021-09-21 | $120.07 | $121.16 | $117.24 | $117.78 | $58.83 | 15,171,786 |
2021-09-20 | $118.73 | $120.17 | $113.66 | $118.12 | $59.00 | 25,870,258 |
2021-09-17 | $127.21 | $127.67 | $123.93 | $124.32 | $62.10 | 18,838,528 |
2021-09-16 | $128.13 | $129.02 | $125.30 | $127.96 | $63.92 | 13,739,374 |
2021-09-15 | $125.85 | $129.08 | $124.86 | $128.68 | $64.28 | 13,475,030 |
2021-09-14 | $128.84 | $129.04 | $124.68 | $125.53 | $62.70 | 15,547,688 |
2021-09-13 | $129.32 | $129.57 | $125.47 | $127.51 | $63.69 | 18,009,870 |
2021-09-10 | $131.49 | $131.86 | $126.51 | $126.65 | $63.26 | 12,731,026 |
2021-09-09 | $131.16 | $132.83 | $129.47 | $129.66 | $64.77 | 10,624,472 |
2021-09-08 | $131.36 | $132.06 | $129.59 | $131.44 | $65.65 | 10,266,402 |
2021-09-07 | $132.99 | $133.07 | $131.25 | $131.92 | $65.89 | 8,460,480 |
2021-09-03 | $132.51 | $133.81 | $131.98 | $133.29 | $66.58 | 7,340,506 |
2021-09-02 | $133.58 | $134.21 | $132.32 | $133.45 | $66.66 | 6,122,804 |
2021-09-01 | $132.89 | $133.38 | $132.02 | $132.35 | $66.11 | 9,301,666 |
2021-08-31 | $132.53 | $132.85 | $131.47 | $132.13 | $66.00 | 8,229,394 |
2021-08-30 | $131.53 | $133.34 | $131.30 | $132.53 | $66.20 | 6,443,678 |
2021-08-27 | $128.21 | $131.23 | $128.16 | $130.79 | $65.33 | 9,611,480 |
2021-08-26 | $129.50 | $129.72 | $127.39 | $127.51 | $63.69 | 9,456,948 |
2021-08-25 | $129.17 | $130.25 | $128.81 | $129.74 | $64.81 | 5,116,436 |
2021-08-24 | $129.03 | $129.46 | $128.51 | $128.99 | $64.43 | 5,245,008 |
2021-08-23 | $126.58 | $129.21 | $126.58 | $128.35 | $64.11 | 7,659,350 |
2021-08-20 | $122.49 | $125.38 | $122.05 | $125.15 | $62.51 | 9,821,272 |
2021-08-19 | $119.11 | $123.22 | $119.06 | $122.10 | $60.99 | 14,684,406 |
2021-08-18 | $124.83 | $126.23 | $121.41 | $121.67 | $60.77 | 13,303,232 |
2021-08-17 | $125.91 | $126.56 | $123.01 | $125.80 | $62.84 | 14,781,816 |
2021-08-16 | $126.24 | $128.37 | $124.77 | $128.28 | $64.08 | 9,285,830 |
2021-08-13 | $127.05 | $127.39 | $126.66 | $127.33 | $63.60 | 7,636,862 |
2021-08-12 | $125.40 | $126.82 | $124.63 | $126.63 | $63.25 | 6,887,432 |
2021-08-11 | $125.65 | $125.67 | $124.60 | $125.52 | $62.70 | 5,811,486 |
2021-08-10 | $124.59 | $125.31 | $123.97 | $124.61 | $62.24 | 7,143,620 |
2021-08-09 | $124.53 | $124.80 | $123.53 | $124.23 | $62.05 | 4,908,760 |
2021-08-06 | $124.20 | $124.92 | $123.96 | $124.62 | $62.25 | 6,092,208 |
2021-08-05 | $122.69 | $124.03 | $122.39 | $123.92 | $61.90 | 5,057,066 |
2021-08-04 | $122.30 | $122.85 | $121.45 | $121.69 | $60.78 | 6,468,136 |
2021-08-03 | $121.21 | $123.55 | $119.31 | $123.45 | $61.66 | 9,525,526 |
2021-08-02 | $122.79 | $123.32 | $120.30 | $120.50 | $60.19 | 7,307,982 |
2021-07-30 | $120.83 | $122.61 | $120.71 | $121.25 | $60.56 | 6,612,818 |
2021-07-29 | $122.50 | $124.07 | $122.42 | $123.12 | $61.50 | 6,421,108 |
2021-07-28 | $122.36 | $122.84 | $120.35 | $121.61 | $60.74 | 7,572,114 |
2021-07-27 | $122.53 | $122.55 | $119.25 | $121.81 | $60.84 | 8,182,966 |
2021-07-26 | $122.05 | $123.47 | $121.99 | $123.47 | $61.67 | 5,418,734 |
2021-07-23 | $120.56 | $122.87 | $119.98 | $122.55 | $61.21 | 5,911,186 |
2021-07-22 | $118.35 | $119.11 | $117.46 | $118.96 | $59.42 | 6,685,454 |
2021-07-21 | $116.43 | $118.30 | $116.26 | $118.19 | $59.04 | 9,314,072 |
2021-07-20 | $111.18 | $116.42 | $110.54 | $115.45 | $57.67 | 16,256,654 |
2021-07-19 | $111.63 | $112.04 | $108.24 | $110.72 | $55.31 | 23,309,142 |
2021-07-16 | $119.64 | $119.64 | $115.43 | $115.81 | $57.85 | 10,763,410 |
2021-07-15 | $118.60 | $119.23 | $116.93 | $118.55 | $59.22 | 10,190,550 |
2021-07-14 | $120.79 | $121.19 | $118.73 | $119.76 | $59.82 | 11,317,954 |
2021-07-13 | $119.91 | $121.16 | $119.06 | $119.35 | $59.62 | 12,580,148 |
2021-07-12 | $119.17 | $120.75 | $118.80 | $120.58 | $60.23 | 10,706,720 |
2021-07-09 | $116.88 | $119.48 | $116.69 | $119.24 | $59.56 | 7,475,552 |
2021-07-08 | $113.79 | $116.24 | $112.82 | $115.63 | $57.76 | 14,217,120 |
2021-07-07 | $117.85 | $118.70 | $116.09 | $118.46 | $59.17 | 8,007,554 |
2021-07-06 | $117.90 | $118.08 | $114.85 | $117.15 | $58.52 | 8,983,230 |
2021-07-02 | $116.19 | $118.17 | $115.95 | $117.92 | $58.90 | 10,956,220 |
2021-07-01 | $114.02 | $115.38 | $113.95 | $115.29 | $57.59 | 9,977,260 |
2021-06-30 | $112.75 | $113.92 | $112.70 | $113.39 | $56.64 | 8,498,718 |
2021-06-29 | $113.23 | $113.76 | $112.66 | $113.08 | $56.48 | 6,301,672 |
2021-06-28 | $112.66 | $113.04 | $111.65 | $112.95 | $56.42 | 9,842,270 |
2021-06-25 | $111.72 | $112.59 | $111.41 | $112.22 | $56.05 | 6,309,710 |
2021-06-24 | $110.87 | $111.45 | $110.69 | $111.07 | $55.48 | 9,034,074 |
2021-06-23 | $109.60 | $110.26 | $109.07 | $109.16 | $54.53 | 4,960,864 |
2021-06-22 | $107.84 | $110.23 | $107.22 | $109.46 | $54.68 | 8,762,462 |
2021-06-21 | $104.79 | $107.98 | $104.15 | $107.85 | $53.87 | 9,854,554 |
2021-06-18 | $105.10 | $105.59 | $103.23 | $103.47 | $51.68 | 11,185,096 |
2021-06-17 | $107.53 | $108.51 | $105.72 | $107.81 | $53.85 | 7,110,274 |
2021-06-16 | $109.86 | $109.98 | $106.11 | $107.89 | $53.89 | 7,603,518 |
2021-06-15 | $110.45 | $110.45 | $108.99 | $109.69 | $54.79 | 4,773,514 |
2021-06-14 | $109.64 | $110.37 | $108.65 | $110.36 | $55.13 | 4,601,782 |
2021-06-11 | $109.51 | $109.67 | $108.45 | $109.59 | $54.74 | 4,152,052 |
2021-06-10 | $108.59 | $109.81 | $107.49 | $109.05 | $54.47 | 5,438,310 |
2021-06-09 | $108.76 | $108.78 | $107.36 | $107.56 | $53.73 | 4,553,164 |
2021-06-08 | $108.70 | $108.75 | $106.55 | $108.07 | $53.98 | 4,733,546 |
2021-06-07 | $108.27 | $108.43 | $107.22 | $108.04 | $53.97 | 3,919,892 |
2021-06-04 | $106.89 | $108.53 | $106.85 | $108.21 | $54.05 | 6,013,176 |
2021-06-03 | $104.68 | $106.34 | $103.51 | $105.43 | $52.66 | 7,609,326 |
2021-06-02 | $106.61 | $107.28 | $105.83 | $106.62 | $53.26 | 4,335,768 |
2021-06-01 | $108.33 | $108.42 | $105.76 | $106.07 | $52.98 | 5,707,640 |
2021-05-28 | $107.10 | $107.32 | $106.22 | $106.38 | $53.14 | 5,661,514 |
2021-05-27 | $106.53 | $106.91 | $105.74 | $105.76 | $52.83 | 7,473,054 |
2021-05-26 | $105.53 | $106.09 | $104.71 | $105.70 | $52.80 | 3,656,106 |
2021-05-25 | $106.62 | $106.93 | $104.60 | $105.08 | $52.49 | 6,072,636 |
2021-05-24 | $104.48 | $106.62 | $104.22 | $105.77 | $52.83 | 5,101,246 |
2021-05-21 | $104.11 | $105.06 | $102.27 | $102.63 | $51.26 | 7,418,086 |
2021-05-20 | $100.37 | $103.86 | $100.28 | $102.88 | $51.39 | 7,333,606 |
2021-05-19 | $96.77 | $99.79 | $95.63 | $99.69 | $49.80 | 10,097,586 |
2021-05-18 | $103.39 | $103.53 | $100.37 | $100.56 | $50.23 | 6,724,562 |
2021-05-17 | $103.07 | $103.81 | $101.55 | $103.15 | $51.52 | 10,020,250 |
2021-05-14 | $101.51 | $104.61 | $101.49 | $103.93 | $51.91 | 9,549,224 |
2021-05-13 | $97.08 | $100.84 | $97.08 | $99.34 | $49.62 | 14,824,182 |
2021-05-12 | $100.23 | $101.25 | $95.49 | $96.01 | $47.96 | 14,976,368 |
2021-05-11 | $101.61 | $103.25 | $99.34 | $102.54 | $51.22 | 13,711,078 |
2021-05-10 | $108.86 | $109.00 | $105.19 | $105.30 | $52.60 | 9,577,098 |
2021-05-07 | $106.84 | $109.07 | $106.30 | $108.52 | $54.21 | 9,123,236 |
2021-05-06 | $103.82 | $106.30 | $102.19 | $106.17 | $53.03 | 8,457,220 |
2021-05-05 | $105.00 | $105.15 | $103.30 | $103.67 | $51.78 | 4,256,798 |
2021-05-04 | $104.01 | $104.40 | $100.69 | $103.68 | $51.79 | 13,769,540 |
2021-05-03 | $106.50 | $106.85 | $105.23 | $105.63 | $52.76 | 6,332,432 |
2021-04-30 | $105.24 | $105.93 | $104.25 | $104.95 | $52.42 | 10,135,296 |
2021-04-29 | $107.31 | $107.56 | $104.35 | $106.97 | $53.43 | 8,503,384 |
2021-04-28 | $105.40 | $106.29 | $104.74 | $105.01 | $52.45 | 7,077,524 |
2021-04-27 | $105.49 | $105.64 | $104.28 | $105.16 | $52.53 | 5,314,274 |
2021-04-26 | $105.14 | $105.71 | $104.78 | $105.27 | $52.58 | 6,124,354 |
2021-04-23 | $101.77 | $105.71 | $101.72 | $104.60 | $52.25 | 7,259,482 |
2021-04-22 | $104.06 | $104.69 | $100.48 | $101.36 | $50.63 | 11,929,266 |
2021-04-21 | $100.84 | $104.33 | $100.73 | $104.18 | $52.04 | 7,360,536 |
2021-04-20 | $102.58 | $103.19 | $100.17 | $101.38 | $50.64 | 9,427,364 |
2021-04-19 | $104.38 | $104.76 | $102.51 | $103.64 | $51.77 | 8,908,088 |
2021-04-16 | $105.15 | $105.64 | $104.01 | $105.22 | $52.56 | 9,362,328 |
2021-04-15 | $102.53 | $104.31 | $102.51 | $104.10 | $52.00 | 7,601,632 |
2021-04-14 | $101.90 | $102.73 | $100.44 | $100.87 | $50.38 | 9,262,466 |
2021-04-13 | $100.93 | $102.41 | $100.65 | $101.85 | $50.87 | 6,068,040 |
2021-04-12 | $100.42 | $101.24 | $99.98 | $101.00 | $50.45 | 5,920,056 |
2021-04-09 | $98.74 | $101.06 | $98.59 | $100.91 | $50.40 | 6,527,084 |
2021-04-08 | $98.35 | $98.82 | $97.65 | $98.76 | $49.33 | 5,685,998 |
2021-04-07 | $96.97 | $97.66 | $96.58 | $97.43 | $48.67 | 6,547,852 |
2021-04-06 | $96.84 | $97.86 | $96.59 | $97.04 | $48.47 | 9,015,424 |
2021-04-05 | $95.23 | $97.66 | $95.18 | $97.19 | $48.55 | 10,349,164 |
2021-04-01 | $91.72 | $93.28 | $91.56 | $93.15 | $46.53 | 10,146,698 |
2021-03-31 | $89.67 | $91.45 | $89.65 | $90.34 | $45.13 | 11,006,044 |
2021-03-30 | $89.09 | $89.74 | $88.10 | $89.23 | $44.57 | 8,918,572 |
2021-03-29 | $89.03 | $90.61 | $87.95 | $89.98 | $44.95 | 11,301,140 |
2021-03-26 | $86.80 | $90.39 | $86.36 | $90.15 | $45.03 | 10,852,892 |
2021-03-25 | $83.55 | $86.54 | $82.19 | $85.94 | $42.93 | 11,545,778 |
2021-03-24 | $86.87 | $88.01 | $84.55 | $84.55 | $42.23 | 8,244,534 |
2021-03-23 | $87.50 | $88.53 | $85.31 | $85.90 | $42.91 | 9,710,556 |
2021-03-22 | $86.25 | $88.96 | $86.24 | $87.91 | $43.90 | 7,587,724 |
2021-03-19 | $86.21 | $87.30 | $84.38 | $85.94 | $42.91 | 8,538,156 |
2021-03-18 | $88.48 | $89.99 | $86.00 | $86.40 | $43.14 | 10,964,636 |
2021-03-17 | $88.54 | $90.95 | $87.69 | $90.33 | $45.11 | 8,504,276 |
2021-03-16 | $90.24 | $90.76 | $88.90 | $89.51 | $44.70 | 6,973,292 |
2021-03-15 | $88.41 | $90.00 | $86.88 | $89.83 | $44.86 | 6,346,632 |
2021-03-12 | $86.91 | $88.33 | $86.32 | $88.24 | $44.06 | 7,834,224 |
2021-03-11 | $87.05 | $89.28 | $86.71 | $87.88 | $43.88 | 7,686,276 |
2021-03-10 | $85.41 | $86.47 | $84.38 | $85.25 | $42.57 | 10,816,262 |
2021-03-09 | $82.88 | $85.45 | $82.56 | $83.72 | $41.80 | 8,943,460 |
2021-03-08 | $82.17 | $84.08 | $80.10 | $80.32 | $40.11 | 15,476,928 |
2021-03-05 | $79.56 | $82.22 | $74.76 | $81.52 | $40.71 | 22,432,892 |
2021-03-04 | $80.13 | $81.87 | $74.21 | $77.24 | $38.57 | 20,258,978 |
2021-03-03 | $83.10 | $83.77 | $80.21 | $80.28 | $40.09 | 16,726,980 |
2021-03-02 | $85.77 | $85.93 | $83.42 | $83.57 | $41.73 | 12,508,908 |
2021-03-01 | $83.06 | $86.44 | $83.06 | $85.52 | $42.70 | 9,865,030 |
2021-02-26 | $82.35 | $83.12 | $78.43 | $79.74 | $39.82 | 18,845,608 |
2021-02-25 | $86.50 | $87.46 | $80.01 | $81.14 | $40.52 | 20,377,958 |
2021-02-24 | $83.80 | $87.68 | $83.15 | $87.41 | $43.65 | 12,564,824 |
2021-02-23 | $82.76 | $85.54 | $79.81 | $84.62 | $42.25 | 13,050,990 |
2021-02-22 | $84.29 | $86.00 | $84.11 | $84.36 | $42.12 | 7,673,070 |
2021-02-19 | $87.67 | $87.85 | $85.97 | $86.32 | $43.10 | 7,556,644 |
2021-02-18 | $86.00 | $87.28 | $84.77 | $86.80 | $43.34 | 8,199,162 |
2021-02-17 | $86.55 | $88.05 | $85.84 | $87.91 | $43.90 | 7,863,548 |
2021-02-16 | $88.95 | $89.08 | $87.33 | $87.83 | $43.86 | 7,512,236 |
2021-02-12 | $86.17 | $88.24 | $86.17 | $88.09 | $43.99 | 5,201,824 |
2021-02-11 | $87.18 | $87.45 | $85.07 | $86.78 | $43.33 | 6,182,674 |
2021-02-10 | $87.71 | $87.85 | $84.67 | $86.42 | $43.15 | 6,877,438 |
2021-02-09 | $86.10 | $86.92 | $85.80 | $86.48 | $43.18 | 3,952,562 |
2021-02-08 | $85.84 | $86.72 | $85.27 | $86.72 | $43.30 | 4,910,808 |
2021-02-05 | $85.20 | $85.33 | $84.05 | $84.80 | $42.34 | 5,969,718 |
2021-02-04 | $81.81 | $83.86 | $81.69 | $83.83 | $41.86 | 5,272,754 |
2021-02-03 | $81.47 | $82.26 | $80.23 | $81.11 | $40.50 | 6,377,220 |
2021-02-02 | $79.73 | $81.95 | $79.70 | $80.86 | $40.38 | 7,558,394 |
2021-02-01 | $76.12 | $78.30 | $74.76 | $77.54 | $38.72 | 7,982,100 |
2021-01-29 | $77.40 | $78.06 | $72.81 | $74.01 | $36.96 | 15,329,970 |
2021-01-28 | $77.88 | $81.29 | $77.62 | $78.64 | $39.27 | 13,362,464 |
2021-01-27 | $80.48 | $80.50 | $75.16 | $76.71 | $38.30 | 14,850,006 |
2021-01-26 | $83.80 | $84.10 | $82.63 | $82.81 | $41.35 | 4,737,848 |
2021-01-25 | $82.72 | $83.40 | $79.38 | $83.20 | $41.54 | 10,155,540 |
2021-01-22 | $81.81 | $82.98 | $81.54 | $82.21 | $41.05 | 7,853,506 |
2021-01-21 | $83.24 | $83.55 | $82.46 | $83.05 | $41.47 | 4,641,212 |
2021-01-20 | $81.13 | $83.44 | $80.88 | $82.86 | $41.37 | 6,933,322 |
2021-01-19 | $79.38 | $79.94 | $78.43 | $79.59 | $39.74 | 8,177,282 |
2021-01-15 | $78.40 | $78.94 | $76.51 | $77.75 | $38.82 | 8,500,848 |
2021-01-14 | $80.87 | $81.20 | $79.28 | $79.51 | $39.70 | 7,253,678 |
2021-01-13 | $79.69 | $81.03 | $79.15 | $80.34 | $40.12 | 6,180,982 |
2021-01-12 | $79.82 | $80.40 | $78.21 | $79.76 | $39.83 | 9,332,368 |
2021-01-11 | $79.13 | $80.88 | $79.08 | $79.70 | $39.80 | 9,831,220 |
2021-01-08 | $80.90 | $81.46 | $78.69 | $81.32 | $40.61 | 12,885,690 |
2021-01-07 | $78.13 | $80.45 | $78.01 | $79.95 | $39.92 | 10,134,016 |
2021-01-06 | $74.22 | $78.65 | $73.87 | $76.58 | $38.24 | 15,697,776 |
2021-01-05 | $73.28 | $75.91 | $73.27 | $75.17 | $37.54 | 8,545,766 |
2021-01-04 | $77.74 | $77.82 | $71.27 | $73.71 | $36.81 | 14,195,046 |
2020-12-31 | $75.61 | $77.33 | $75.25 | $76.86 | $38.38 | 5,678,644 |
2020-12-30 | $75.92 | $76.38 | $75.48 | $75.68 | $37.79 | 4,217,368 |
2020-12-29 | $76.85 | $76.96 | $75.03 | $75.38 | $37.64 | 5,790,498 |
2020-12-28 | $75.60 | $76.10 | $75.17 | $75.83 | $37.86 | 4,108,386 |
2020-12-24 | $73.41 | $73.95 | $73.03 | $73.95 | $36.93 | 3,174,604 |
2020-12-23 | $73.50 | $74.32 | $73.00 | $73.10 | $36.50 | 4,289,052 |
2020-12-22 | $73.52 | $73.60 | $72.25 | $72.91 | $36.39 | 6,517,358 |
2020-12-21 | $71.58 | $73.90 | $69.87 | $73.40 | $36.64 | 12,077,544 |
2020-12-18 | $75.21 | $75.27 | $72.82 | $74.14 | $37.01 | 12,352,394 |
2020-12-17 | $74.82 | $75.14 | $74.32 | $75.01 | $37.44 | 5,938,800 |
2020-12-16 | $73.60 | $74.38 | $73.03 | $73.77 | $36.82 | 6,312,726 |
2020-12-15 | $72.19 | $73.44 | $71.31 | $73.41 | $36.64 | 6,969,078 |
2020-12-14 | $72.92 | $73.59 | $70.42 | $70.57 | $35.23 | 7,900,388 |
2020-12-11 | $70.69 | $71.69 | $69.76 | $71.50 | $35.69 | 6,649,976 |
2020-12-10 | $71.00 | $72.46 | $70.44 | $71.77 | $35.82 | 6,214,028 |
2020-12-09 | $74.28 | $74.40 | $71.35 | $71.91 | $35.89 | 8,655,222 |
2020-12-08 | $72.40 | $74.24 | $72.39 | $73.88 | $36.88 | 4,219,922 |
2020-12-07 | $73.22 | $73.55 | $72.40 | $73.28 | $36.58 | 5,255,514 |
2020-12-04 | $72.21 | $73.67 | $72.15 | $73.65 | $36.76 | 5,830,550 |
2020-12-03 | $71.81 | $72.71 | $71.16 | $71.82 | $35.85 | 7,116,140 |
2020-12-02 | $70.73 | $71.97 | $70.37 | $71.86 | $35.87 | 7,159,442 |
2020-12-01 | $71.20 | $72.39 | $70.83 | $71.45 | $35.66 | 7,695,830 |
2020-11-30 | $69.61 | $69.79 | $67.53 | $69.18 | $34.53 | 9,995,070 |
2020-11-27 | $70.23 | $70.42 | $69.51 | $70.09 | $34.99 | 3,632,386 |
2020-11-25 | $69.83 | $69.84 | $68.88 | $69.55 | $34.72 | 6,243,396 |
2020-11-24 | $68.19 | $70.20 | $67.69 | $69.88 | $34.88 | 9,548,052 |
2020-11-23 | $66.53 | $67.38 | $65.23 | $66.69 | $33.29 | 8,794,342 |
2020-11-20 | $66.70 | $66.82 | $65.45 | $65.50 | $32.69 | 5,318,728 |
2020-11-19 | $65.63 | $67.08 | $64.86 | $66.87 | $33.38 | 8,866,018 |
2020-11-18 | $68.68 | $69.02 | $65.99 | $66.02 | $32.95 | 8,335,636 |
2020-11-17 | $68.15 | $69.27 | $67.22 | $68.55 | $34.22 | 6,924,230 |
2020-11-16 | $68.77 | $69.64 | $67.97 | $69.57 | $34.73 | 10,209,346 |
2020-11-13 | $65.59 | $67.56 | $65.27 | $67.13 | $33.51 | 9,831,762 |
2020-11-12 | $65.79 | $66.25 | $63.36 | $64.46 | $32.18 | 12,006,266 |
2020-11-11 | $66.23 | $66.88 | $65.50 | $66.38 | $33.13 | 8,015,274 |
2020-11-10 | $64.63 | $65.57 | $63.06 | $64.99 | $32.44 | 14,246,982 |
2020-11-09 | $70.37 | $70.55 | $64.96 | $65.28 | $32.58 | 28,330,774 |
2020-11-06 | $62.75 | $63.59 | $61.54 | $62.91 | $31.40 | 13,941,818 |
2020-11-05 | $62.42 | $63.94 | $62.22 | $62.89 | $31.39 | 17,022,392 |
2020-11-04 | $58.14 | $61.64 | $57.49 | $59.41 | $29.65 | 20,369,018 |
2020-11-03 | $54.59 | $56.78 | $54.33 | $55.70 | $27.80 | 13,491,658 |
2020-11-02 | $52.92 | $53.91 | $51.51 | $52.93 | $26.42 | 13,937,772 |
2020-10-30 | $52.02 | $52.71 | $49.31 | $51.17 | $25.54 | 18,976,006 |
2020-10-29 | $51.43 | $54.45 | $50.58 | $52.85 | $26.38 | 12,400,376 |
2020-10-28 | $54.10 | $54.45 | $51.06 | $51.32 | $25.62 | 19,969,274 |
2020-10-27 | $57.97 | $58.16 | $57.07 | $57.19 | $28.55 | 8,160,906 |
2020-10-26 | $59.23 | $59.69 | $55.80 | $57.79 | $28.85 | 18,392,700 |
2020-10-23 | $61.26 | $61.30 | $59.80 | $61.14 | $30.52 | 9,725,004 |
2020-10-22 | $59.69 | $60.88 | $58.50 | $60.60 | $30.25 | 10,873,298 |
2020-10-21 | $59.87 | $61.12 | $59.42 | $59.56 | $29.73 | 9,335,616 |
2020-10-20 | $59.96 | $61.73 | $59.55 | $59.88 | $29.89 | 11,731,124 |
2020-10-19 | $62.78 | $63.14 | $58.71 | $59.22 | $29.56 | 11,269,388 |
2020-10-16 | $62.94 | $63.92 | $61.95 | $62.03 | $30.96 | 7,629,410 |
2020-10-15 | $60.10 | $62.46 | $59.83 | $62.16 | $31.03 | 9,637,522 |
2020-10-14 | $63.94 | $64.58 | $61.97 | $62.46 | $31.18 | 9,564,370 |
2020-10-13 | $64.79 | $64.83 | $63.03 | $63.61 | $31.75 | 7,817,000 |
2020-10-12 | $63.44 | $65.72 | $63.09 | $64.85 | $32.37 | 10,035,084 |
2020-10-09 | $61.22 | $62.15 | $60.87 | $61.87 | $30.88 | 9,155,086 |
2020-10-08 | $59.79 | $60.30 | $59.30 | $60.23 | $30.06 | 7,647,060 |
2020-10-07 | $57.40 | $59.16 | $57.39 | $58.72 | $29.31 | 7,007,550 |
2020-10-06 | $58.38 | $59.52 | $55.53 | $55.82 | $27.86 | 13,865,028 |
2020-10-05 | $56.47 | $58.38 | $56.44 | $58.26 | $29.08 | 8,081,622 |
2020-10-02 | $54.28 | $56.41 | $54.02 | $55.38 | $27.64 | 11,138,940 |
2020-10-01 | $57.31 | $57.82 | $55.96 | $56.95 | $28.43 | 8,014,596 |
2020-09-30 | $55.05 | $57.59 | $54.93 | $55.91 | $27.91 | 13,659,392 |
2020-09-29 | $55.49 | $55.85 | $54.30 | $54.69 | $27.30 | 7,126,980 |
2020-09-28 | $55.10 | $55.93 | $54.59 | $55.60 | $27.75 | 8,615,024 |
2020-09-25 | $50.06 | $53.33 | $49.63 | $52.91 | $26.41 | 11,708,540 |
2020-09-24 | $49.42 | $52.03 | $48.77 | $50.51 | $25.21 | 14,627,072 |
2020-09-23 | $54.15 | $54.27 | $49.85 | $50.10 | $25.01 | 11,748,966 |
2020-09-22 | $53.01 | $54.14 | $51.73 | $53.84 | $26.87 | 8,707,222 |
2020-09-21 | $51.66 | $52.31 | $49.68 | $52.29 | $26.10 | 18,475,130 |
2020-09-18 | $56.46 | $56.49 | $52.73 | $54.08 | $26.99 | 17,098,562 |
2020-09-17 | $54.81 | $56.94 | $54.55 | $56.04 | $27.97 | 14,612,586 |
2020-09-16 | $58.94 | $59.71 | $57.38 | $57.54 | $28.72 | 10,368,352 |
2020-09-15 | $58.72 | $59.16 | $57.64 | $58.21 | $29.06 | 8,716,978 |
2020-09-14 | $56.88 | $58.29 | $56.59 | $57.35 | $28.63 | 8,035,126 |
2020-09-11 | $56.02 | $56.60 | $53.65 | $55.15 | $27.53 | 17,754,408 |
2020-09-10 | $59.15 | $59.53 | $54.57 | $55.08 | $27.49 | 18,052,708 |
2020-09-09 | $57.04 | $59.46 | $56.55 | $58.09 | $29.00 | 12,565,944 |
2020-09-08 | $56.70 | $57.40 | $54.70 | $54.92 | $27.41 | 20,648,352 |
2020-09-04 | $61.70 | $62.59 | $55.71 | $59.84 | $29.87 | 19,516,322 |
2020-09-03 | $67.34 | $67.62 | $59.70 | $61.28 | $30.59 | 25,688,644 |
2020-09-02 | $66.73 | $68.95 | $66.03 | $68.37 | $34.13 | 13,088,568 |
2020-09-01 | $64.23 | $65.60 | $63.70 | $65.54 | $32.71 | 10,339,764 |
2020-08-31 | $64.32 | $64.85 | $63.63 | $63.72 | $31.81 | 8,415,292 |
2020-08-28 | $63.85 | $64.53 | $63.13 | $64.45 | $32.17 | 9,331,386 |
2020-08-27 | $63.34 | $64.07 | $62.25 | $63.21 | $31.55 | 11,451,696 |
2020-08-26 | $61.31 | $62.97 | $61.01 | $62.82 | $31.36 | 6,783,676 |
2020-08-25 | $60.69 | $61.02 | $60.01 | $60.96 | $30.43 | 8,067,532 |
2020-08-24 | $59.94 | $60.38 | $59.39 | $60.35 | $30.12 | 6,936,480 |
2020-08-21 | $57.77 | $58.66 | $57.59 | $58.56 | $29.23 | 7,092,582 |
2020-08-20 | $56.45 | $58.20 | $56.39 | $57.96 | $28.93 | 6,766,258 |
2020-08-19 | $58.39 | $58.66 | $57.11 | $57.44 | $28.67 | 8,725,874 |
2020-08-18 | $58.00 | $58.38 | $57.12 | $58.11 | $29.01 | 6,408,206 |
2020-08-17 | $57.77 | $57.99 | $57.57 | $57.78 | $28.84 | 4,771,318 |
2020-08-14 | $57.01 | $57.53 | $56.62 | $57.22 | $28.56 | 7,134,504 |
2020-08-13 | $57.12 | $57.95 | $56.72 | $57.26 | $28.58 | 7,720,568 |
2020-08-12 | $56.54 | $57.97 | $56.54 | $57.51 | $28.71 | 10,459,932 |
2020-08-11 | $57.31 | $57.63 | $54.84 | $55.27 | $27.59 | 13,895,124 |
2020-08-10 | $56.40 | $56.74 | $55.32 | $56.62 | $28.26 | 10,513,814 |
2020-08-07 | $55.49 | $56.24 | $55.00 | $56.12 | $28.01 | 14,788,406 |
2020-08-06 | $54.60 | $56.08 | $54.44 | $56.01 | $27.96 | 11,800,866 |
2020-08-05 | $54.64 | $55.07 | $54.48 | $54.89 | $27.40 | 9,232,294 |
2020-08-04 | $52.86 | $53.92 | $52.86 | $53.87 | $26.89 | 10,125,736 |
2020-08-03 | $53.09 | $53.69 | $52.81 | $53.27 | $26.59 | 9,230,750 |
2020-07-31 | $51.94 | $52.26 | $49.77 | $52.21 | $26.06 | 15,794,542 |
2020-07-30 | $50.02 | $51.22 | $48.96 | $51.00 | $25.46 | 17,064,970 |
2020-07-29 | $50.19 | $51.85 | $50.15 | $51.55 | $25.73 | 10,110,650 |
2020-07-28 | $50.32 | $50.91 | $49.58 | $49.74 | $24.83 | 10,729,668 |
2020-07-27 | $49.95 | $50.79 | $49.58 | $50.67 | $25.29 | 10,934,078 |
2020-07-24 | $49.63 | $50.15 | $48.86 | $49.64 | $24.78 | 17,366,222 |
2020-07-23 | $52.27 | $52.65 | $49.90 | $50.58 | $25.25 | 17,185,520 |
2020-07-22 | $51.43 | $52.61 | $51.37 | $52.48 | $26.20 | 10,376,412 |
2020-07-21 | $52.27 | $52.51 | $51.10 | $51.57 | $25.74 | 14,592,354 |
2020-07-20 | $49.95 | $51.64 | $49.56 | $51.26 | $25.59 | 10,684,538 |
2020-07-17 | $50.13 | $50.46 | $49.15 | $50.06 | $24.99 | 10,808,636 |
2020-07-16 | $49.19 | $49.86 | $48.84 | $49.63 | $24.77 | 12,519,862 |
2020-07-15 | $50.38 | $50.68 | $48.96 | $50.13 | $25.02 | 18,913,246 |
2020-07-14 | $46.25 | $48.95 | $45.70 | $48.77 | $24.34 | 22,001,464 |
2020-07-13 | $49.39 | $50.55 | $46.66 | $46.97 | $23.45 | 19,394,514 |
2020-07-10 | $46.72 | $48.36 | $46.08 | $48.23 | $24.07 | 13,959,922 |
2020-07-09 | $47.92 | $48.02 | $45.13 | $46.79 | $23.36 | 19,356,504 |
2020-07-08 | $46.92 | $47.66 | $46.07 | $47.60 | $23.76 | 13,928,282 |
2020-07-07 | $47.26 | $48.25 | $46.36 | $46.52 | $23.22 | 14,888,684 |
2020-07-06 | $47.77 | $48.24 | $47.38 | $48.04 | $23.98 | 14,468,852 |
2020-07-02 | $46.82 | $47.44 | $45.60 | $45.90 | $22.91 | 17,138,630 |
2020-07-01 | $44.77 | $45.76 | $44.54 | $45.18 | $22.55 | 18,826,714 |
2020-06-30 | $42.45 | $45.03 | $42.36 | $44.36 | $22.14 | 17,748,660 |
2020-06-29 | $41.36 | $42.62 | $40.37 | $42.62 | $21.27 | 17,411,714 |
2020-06-26 | $43.45 | $43.54 | $40.57 | $40.80 | $20.37 | 23,085,358 |
2020-06-25 | $42.33 | $44.08 | $41.42 | $43.94 | $21.93 | 20,088,934 |
2020-06-24 | $45.14 | $45.44 | $41.73 | $42.64 | $21.28 | 28,917,520 |
2020-06-23 | $46.76 | $47.22 | $45.93 | $46.13 | $23.03 | 13,663,792 |
2020-06-22 | $44.34 | $45.68 | $43.83 | $45.55 | $22.74 | 12,652,710 |
2020-06-19 | $47.06 | $47.15 | $44.02 | $44.60 | $22.26 | 20,995,514 |
2020-06-18 | $44.67 | $45.65 | $44.43 | $45.40 | $22.66 | 15,217,430 |
2020-06-17 | $46.45 | $46.58 | $45.03 | $45.34 | $22.63 | 16,462,422 |
2020-06-16 | $47.05 | $47.09 | $43.70 | $45.94 | $22.93 | 27,159,900 |
2020-06-15 | $39.63 | $43.95 | $39.12 | $43.45 | $21.69 | 26,221,914 |
2020-06-12 | $43.94 | $44.23 | $39.96 | $42.26 | $21.09 | 34,683,724 |
2020-06-11 | $45.76 | $46.16 | $40.48 | $40.77 | $20.35 | 48,094,452 |
2020-06-10 | $50.55 | $50.97 | $49.02 | $49.40 | $24.66 | 28,187,724 |
2020-06-09 | $50.00 | $50.98 | $49.55 | $50.27 | $25.09 | 19,558,268 |
2020-06-08 | $50.02 | $51.45 | $49.72 | $51.39 | $25.65 | 15,951,876 |
2020-06-05 | $48.65 | $50.46 | $48.62 | $49.53 | $24.72 | 24,500,272 |
2020-06-04 | $45.90 | $46.77 | $45.02 | $45.99 | $22.96 | 21,330,228 |
2020-06-03 | $45.58 | $46.86 | $45.43 | $46.44 | $23.18 | 17,611,138 |
2020-06-02 | $43.97 | $44.64 | $43.35 | $44.64 | $22.28 | 16,492,314 |
2020-06-01 | $42.72 | $43.81 | $42.49 | $43.54 | $21.73 | 13,746,626 |
2020-05-29 | $42.25 | $43.27 | $40.90 | $42.97 | $21.45 | 25,808,704 |
2020-05-28 | $43.19 | $44.09 | $42.15 | $42.47 | $21.20 | 21,428,712 |
2020-05-27 | $42.13 | $42.69 | $39.97 | $42.68 | $21.30 | 24,048,382 |
2020-05-26 | $42.02 | $42.12 | $40.72 | $40.89 | $20.41 | 18,671,776 |
2020-05-22 | $39.08 | $39.48 | $38.54 | $39.38 | $19.66 | 14,053,486 |
2020-05-21 | $39.98 | $40.33 | $38.71 | $39.17 | $19.55 | 26,144,708 |
2020-05-20 | $39.61 | $40.40 | $39.50 | $40.04 | $19.99 | 19,955,048 |
2020-05-19 | $39.06 | $39.78 | $38.08 | $38.12 | $19.03 | 24,408,656 |
2020-05-18 | $38.60 | $39.95 | $38.43 | $39.33 | $19.63 | 26,262,742 |
2020-05-15 | $34.57 | $36.02 | $34.16 | $36.00 | $17.97 | 31,925,446 |
2020-05-14 | $33.29 | $35.58 | $32.38 | $35.58 | $17.76 | 41,281,044 |
2020-05-13 | $35.99 | $36.41 | $33.30 | $34.33 | $17.14 | 37,724,974 |
2020-05-12 | $39.04 | $39.23 | $36.19 | $36.20 | $18.07 | 24,464,280 |
2020-05-11 | $37.67 | $39.14 | $37.50 | $38.57 | $19.25 | 21,695,384 |
2020-05-08 | $37.98 | $38.67 | $37.54 | $38.51 | $19.22 | 20,463,042 |
2020-05-07 | $36.74 | $37.48 | $36.49 | $36.71 | $18.32 | 22,015,006 |
2020-05-06 | $36.87 | $37.03 | $35.37 | $35.45 | $17.70 | 26,330,434 |
2020-05-05 | $36.34 | $37.30 | $35.99 | $36.17 | $18.05 | 21,968,586 |
2020-05-04 | $34.14 | $35.33 | $33.55 | $35.23 | $17.59 | 21,316,130 |
2020-05-01 | $35.87 | $36.18 | $34.42 | $34.86 | $17.40 | 33,069,434 |
2020-04-30 | $38.42 | $38.63 | $37.17 | $37.90 | $18.92 | 30,550,364 |
2020-04-29 | $38.41 | $39.66 | $37.97 | $38.99 | $19.46 | 29,058,076 |
2020-04-28 | $38.24 | $38.37 | $36.07 | $36.19 | $18.06 | 36,489,368 |
2020-04-27 | $35.99 | $37.14 | $35.80 | $36.73 | $18.33 | 23,133,076 |
2020-04-24 | $34.38 | $35.43 | $33.56 | $35.18 | $17.56 | 28,577,764 |
2020-04-23 | $34.30 | $35.53 | $33.67 | $33.75 | $16.85 | 36,567,056 |
2020-04-22 | $33.51 | $34.43 | $33.03 | $33.79 | $16.87 | 24,862,242 |
2020-04-21 | $33.05 | $33.54 | $31.31 | $31.65 | $15.80 | 42,917,040 |
2020-04-20 | $35.26 | $36.67 | $34.77 | $34.87 | $17.41 | 35,719,084 |
2020-04-17 | $36.35 | $37.06 | $35.26 | $36.85 | $18.39 | 36,932,018 |
2020-04-16 | $34.07 | $34.39 | $32.85 | $34.07 | $17.01 | 40,904,670 |
2020-04-15 | $33.51 | $34.26 | $32.71 | $33.58 | $16.76 | 33,568,378 |
2020-04-14 | $34.89 | $36.20 | $34.47 | $35.89 | $17.91 | 37,923,042 |
2020-04-13 | $33.52 | $33.64 | $31.40 | $32.90 | $16.42 | 43,166,334 |
2020-04-09 | $33.69 | $34.96 | $32.92 | $33.89 | $16.92 | 53,740,908 |
2020-04-08 | $30.40 | $32.87 | $29.61 | $32.42 | $16.18 | 40,478,404 |
2020-04-07 | $32.55 | $32.81 | $29.39 | $29.43 | $14.69 | 59,424,130 |
2020-04-06 | $27.35 | $30.05 | $27.00 | $29.43 | $14.69 | 41,304,196 |
2020-04-03 | $25.29 | $26.04 | $23.59 | $24.48 | $12.22 | 41,612,466 |
2020-04-02 | $23.67 | $25.84 | $23.47 | $25.58 | $12.77 | 46,801,230 |
2020-04-01 | $24.53 | $25.64 | $23.23 | $23.94 | $11.95 | 45,268,478 |
2020-03-31 | $28.63 | $29.54 | $27.17 | $27.63 | $13.79 | 48,617,772 |
2020-03-30 | $27.13 | $29.20 | $26.47 | $28.98 | $14.47 | 32,509,072 |
2020-03-27 | $26.37 | $28.90 | $25.62 | $26.40 | $13.18 | 46,116,220 |
2020-03-26 | $25.51 | $29.53 | $25.40 | $29.02 | $14.49 | 45,229,526 |
2020-03-25 | $24.16 | $27.54 | $22.66 | $24.71 | $12.33 | 61,285,610 |
2020-03-24 | $21.61 | $23.99 | $21.50 | $23.84 | $11.87 | 48,967,562 |
2020-03-23 | $20.14 | $20.47 | $17.51 | $18.63 | $9.28 | 62,571,318 |
2020-03-20 | $24.36 | $24.88 | $20.20 | $20.30 | $10.11 | 47,318,888 |
2020-03-19 | $22.82 | $25.30 | $20.90 | $23.49 | $11.70 | 47,433,040 |
2020-03-18 | $22.26 | $25.13 | $19.70 | $23.64 | $11.77 | 61,704,670 |
2020-03-17 | $25.06 | $28.35 | $22.77 | $27.92 | $13.90 | 42,708,392 |
2020-03-16 | $25.00 | $30.53 | $23.25 | $23.53 | $11.72 | 43,012,562 |
2020-03-13 | $33.69 | $36.27 | $28.88 | $36.17 | $18.01 | 35,781,448 |
2020-03-12 | $31.60 | $36.44 | $28.30 | $28.31 | $14.10 | 44,516,752 |
2020-03-11 | $42.94 | $43.50 | $38.18 | $39.88 | $19.86 | 24,676,386 |
2020-03-10 | $45.00 | $46.77 | $40.05 | $46.77 | $23.29 | 24,593,606 |
2020-03-09 | $41.57 | $45.60 | $40.00 | $40.39 | $20.11 | 25,111,988 |
2020-03-06 | $50.34 | $53.40 | $48.72 | $52.70 | $26.25 | 18,654,188 |
2020-03-05 | $57.00 | $59.00 | $54.02 | $55.47 | $27.62 | 20,024,460 |
2020-03-04 | $57.97 | $61.79 | $56.45 | $61.66 | $30.71 | 14,157,762 |
2020-03-03 | $60.16 | $62.65 | $53.19 | $54.77 | $27.28 | 25,012,064 |
2020-03-02 | $54.00 | $59.94 | $52.07 | $59.86 | $29.81 | 19,558,364 |
2020-02-28 | $48.99 | $53.39 | $47.25 | $53.39 | $26.59 | 29,328,480 |
2020-02-27 | $58.54 | $61.00 | $53.73 | $53.75 | $26.77 | 27,270,612 |
2020-02-26 | $63.79 | $66.15 | $61.69 | $62.22 | $30.99 | 16,918,534 |
2020-02-25 | $70.17 | $70.56 | $62.26 | $62.91 | $31.33 | 17,590,596 |
2020-02-24 | $69.69 | $71.53 | $68.38 | $69.18 | $34.45 | 16,414,400 |
2020-02-21 | $78.29 | $78.50 | $76.24 | $76.87 | $38.28 | 10,155,216 |
2020-02-20 | $79.90 | $80.54 | $77.00 | $79.31 | $39.50 | 7,442,226 |
2020-02-19 | $79.97 | $80.87 | $79.73 | $80.36 | $40.02 | 2,780,282 |
2020-02-18 | $79.06 | $79.51 | $78.15 | $79.23 | $39.46 | 4,914,340 |
2020-02-14 | $79.77 | $79.93 | $78.88 | $79.86 | $39.77 | 4,588,930 |
2020-02-13 | $78.66 | $80.24 | $78.43 | $79.47 | $39.58 | 5,238,916 |
2020-02-12 | $79.38 | $79.93 | $79.08 | $79.77 | $39.73 | 4,468,422 |
2020-02-11 | $78.93 | $79.51 | $77.91 | $78.30 | $38.99 | 5,943,520 |
2020-02-10 | $75.50 | $77.90 | $75.48 | $77.90 | $38.80 | 4,493,150 |
2020-02-07 | $76.62 | $77.16 | $75.78 | $76.23 | $37.96 | 5,905,640 |
2020-02-06 | $77.41 | $77.56 | $76.61 | $77.42 | $38.56 | 3,898,638 |
2020-02-05 | $76.30 | $76.82 | $75.21 | $76.63 | $38.16 | 6,610,458 |
2020-02-04 | $73.50 | $74.74 | $73.24 | $74.12 | $36.91 | 5,397,316 |
2020-02-03 | $70.41 | $72.21 | $70.32 | $70.89 | $35.30 | 6,976,824 |
2020-01-31 | $72.88 | $73.00 | $68.69 | $69.37 | $34.55 | 13,731,844 |
2020-01-30 | $71.15 | $73.50 | $70.60 | $73.31 | $36.51 | 6,993,996 |
2020-01-29 | $73.87 | $74.00 | $72.53 | $72.68 | $36.20 | 4,405,544 |
2020-01-28 | $71.69 | $73.49 | $71.34 | $72.87 | $36.29 | 6,155,652 |
2020-01-27 | $70.36 | $71.74 | $70.07 | $70.68 | $35.20 | 13,289,604 |
2020-01-24 | $76.80 | $76.82 | $73.27 | $74.23 | $36.97 | 10,724,888 |
2020-01-23 | $75.56 | $76.41 | $74.70 | $76.28 | $37.99 | 5,157,760 |
2020-01-22 | $76.69 | $77.16 | $75.96 | $76.12 | $37.91 | 3,319,562 |
2020-01-21 | $75.75 | $76.63 | $75.71 | $76.08 | $37.89 | 5,015,780 |
2020-01-17 | $76.33 | $76.65 | $75.89 | $76.51 | $38.10 | 6,904,956 |
2020-01-16 | $74.98 | $75.80 | $74.80 | $75.80 | $37.75 | 3,927,470 |
2020-01-15 | $73.44 | $74.55 | $73.36 | $74.00 | $36.85 | 6,896,784 |
2020-01-14 | $73.53 | $74.27 | $73.10 | $73.49 | $36.60 | 5,303,130 |
2020-01-13 | $72.83 | $73.85 | $72.50 | $73.84 | $36.77 | 3,541,244 |
2020-01-10 | $73.44 | $73.53 | $72.03 | $72.38 | $36.05 | 4,862,964 |
2020-01-09 | $72.71 | $73.05 | $72.26 | $73.00 | $36.36 | 4,252,004 |
2020-01-08 | $70.61 | $72.43 | $70.41 | $71.54 | $35.63 | 7,568,750 |
2020-01-07 | $70.67 | $70.98 | $70.13 | $70.45 | $35.09 | 3,872,922 |
2020-01-06 | $68.99 | $71.11 | $68.93 | $71.07 | $35.39 | 4,670,376 |
2020-01-03 | $69.45 | $71.08 | $69.40 | $70.34 | $35.03 | 6,433,392 |
2020-01-02 | $71.07 | $71.91 | $70.38 | $71.90 | $35.81 | 5,467,230 |
2019-12-31 | $69.10 | $70.15 | $68.88 | $70.01 | $34.87 | 4,321,466 |
2019-12-30 | $70.73 | $70.81 | $69.14 | $69.50 | $34.61 | 5,640,280 |
2019-12-27 | $71.27 | $71.28 | $70.30 | $70.67 | $35.19 | 4,200,920 |
2019-12-26 | $69.90 | $70.72 | $69.89 | $70.70 | $35.21 | 2,826,726 |
2019-12-24 | $69.82 | $69.84 | $69.44 | $69.68 | $34.70 | 1,739,204 |
2019-12-23 | $70.02 | $70.03 | $69.66 | $69.80 | $34.71 | 3,240,374 |
2019-12-20 | $69.30 | $69.92 | $69.25 | $69.60 | $34.61 | 5,420,558 |
2019-12-19 | $67.84 | $68.61 | $67.83 | $68.56 | $34.09 | 4,656,560 |
2019-12-18 | $68.02 | $68.19 | $67.74 | $67.75 | $33.69 | 2,884,662 |
2019-12-17 | $67.97 | $68.19 | $67.72 | $67.76 | $33.70 | 3,736,600 |
2019-12-16 | $67.55 | $68.14 | $67.53 | $67.75 | $33.69 | 4,568,268 |
2019-12-13 | $66.08 | $67.21 | $65.55 | $66.36 | $33.00 | 8,216,466 |
2019-12-12 | $64.58 | $66.78 | $64.42 | $66.25 | $32.95 | 10,336,426 |
2019-12-11 | $64.37 | $64.78 | $64.10 | $64.59 | $32.12 | 4,871,456 |
2019-12-10 | $64.23 | $64.70 | $63.63 | $64.05 | $31.85 | 4,038,284 |
2019-12-09 | $64.63 | $65.09 | $64.24 | $64.30 | $31.98 | 2,693,824 |
2019-12-06 | $64.47 | $65.18 | $64.45 | $64.88 | $32.26 | 5,764,050 |
2019-12-05 | $63.31 | $63.32 | $62.31 | $63.21 | $31.43 | 4,199,752 |
2019-12-04 | $62.42 | $63.26 | $62.20 | $62.84 | $31.25 | 5,082,894 |
2019-12-03 | $61.20 | $61.78 | $60.27 | $61.74 | $30.70 | 7,775,104 |
2019-12-02 | $64.85 | $64.87 | $62.73 | $63.03 | $31.34 | 7,985,262 |
2019-11-29 | $65.02 | $65.18 | $64.52 | $64.69 | $32.17 | 2,236,222 |
2019-11-27 | $64.92 | $65.40 | $64.73 | $65.37 | $32.51 | 3,632,922 |
2019-11-26 | $64.21 | $64.69 | $63.96 | $64.53 | $32.09 | 3,429,300 |
2019-11-25 | $63.32 | $64.15 | $63.32 | $64.13 | $31.89 | 3,854,566 |
2019-11-22 | $62.79 | $62.85 | $62.04 | $62.69 | $31.18 | 3,166,776 |
2019-11-21 | $62.64 | $62.71 | $61.77 | $62.33 | $31.00 | 3,785,620 |
2019-11-20 | $62.95 | $63.26 | $61.58 | $62.64 | $31.15 | 6,132,658 |
2019-11-19 | $63.81 | $63.81 | $62.91 | $63.32 | $31.49 | 4,593,906 |
2019-11-18 | $63.12 | $63.56 | $62.81 | $63.41 | $31.53 | 3,525,646 |
2019-11-15 | $62.80 | $63.30 | $62.38 | $63.30 | $31.48 | 6,263,640 |
2019-11-14 | $61.48 | $61.99 | $61.08 | $61.95 | $30.81 | 4,928,800 |
2019-11-13 | $60.99 | $61.95 | $60.84 | $61.70 | $30.68 | 5,948,716 |
2019-11-12 | $61.50 | $62.24 | $61.14 | $61.62 | $30.64 | 7,864,236 |
2019-11-11 | $60.73 | $61.38 | $60.62 | $61.32 | $30.49 | 2,980,408 |
2019-11-08 | $60.93 | $61.63 | $60.50 | $61.61 | $30.64 | 4,420,682 |
2019-11-07 | $61.43 | $61.94 | $60.88 | $61.23 | $30.45 | 6,043,642 |
2019-11-06 | $60.55 | $60.74 | $59.95 | $60.61 | $30.14 | 5,247,642 |
2019-11-05 | $60.89 | $61.05 | $60.34 | $60.54 | $30.11 | 4,268,296 |
2019-11-04 | $61.05 | $61.13 | $60.51 | $60.76 | $30.22 | 5,803,476 |
2019-11-01 | $59.32 | $60.05 | $59.23 | $60.04 | $29.86 | 5,083,940 |
2019-10-31 | $58.87 | $58.87 | $57.50 | $58.42 | $29.05 | 6,609,876 |
2019-10-30 | $58.55 | $59.13 | $57.68 | $58.96 | $29.32 | 5,652,356 |
2019-10-29 | $58.26 | $58.96 | $58.18 | $58.39 | $29.04 | 4,271,922 |
2019-10-28 | $58.25 | $58.76 | $58.24 | $58.50 | $29.09 | 4,748,808 |
2019-10-25 | $56.44 | $57.82 | $56.44 | $57.54 | $28.61 | 5,137,750 |
2019-10-24 | $57.11 | $57.19 | $56.28 | $56.80 | $28.25 | 5,652,992 |
2019-10-23 | $55.91 | $56.58 | $55.78 | $56.56 | $28.13 | 3,279,026 |
2019-10-22 | $57.00 | $57.12 | $56.01 | $56.08 | $27.89 | 4,244,752 |
2019-10-21 | $56.30 | $56.74 | $56.05 | $56.69 | $28.19 | 2,790,480 |
2019-10-18 | $55.92 | $56.31 | $54.96 | $55.50 | $27.60 | 4,741,404 |
2019-10-17 | $56.50 | $56.80 | $55.83 | $56.26 | $27.98 | 5,162,070 |
2019-10-16 | $55.79 | $56.21 | $55.52 | $55.82 | $27.76 | 4,393,484 |
2019-10-15 | $55.09 | $56.51 | $55.02 | $56.10 | $27.90 | 5,664,678 |
2019-10-14 | $54.43 | $54.85 | $54.25 | $54.47 | $27.09 | 4,142,870 |
2019-10-11 | $54.65 | $55.96 | $54.57 | $54.59 | $27.15 | 11,575,886 |
2019-10-10 | $51.89 | $53.52 | $51.80 | $52.99 | $26.35 | 8,619,578 |
2019-10-09 | $51.72 | $52.51 | $51.35 | $51.94 | $25.83 | 5,406,446 |
2019-10-08 | $51.89 | $52.34 | $50.53 | $50.57 | $25.15 | 11,872,876 |
2019-10-07 | $53.26 | $54.21 | $52.85 | $53.04 | $26.38 | 8,818,754 |
2019-10-04 | $52.05 | $53.87 | $51.99 | $53.72 | $26.71 | 9,431,524 |
2019-10-03 | $50.28 | $51.65 | $48.72 | $51.65 | $25.69 | 12,288,256 |
2019-10-02 | $52.29 | $52.31 | $49.66 | $50.45 | $25.09 | 14,511,972 |
2019-10-01 | $55.77 | $56.18 | $53.12 | $53.29 | $26.50 | 9,835,640 |
2019-09-30 | $54.78 | $55.67 | $54.78 | $55.27 | $27.49 | 4,288,740 |
2019-09-27 | $55.87 | $55.91 | $53.55 | $54.48 | $27.09 | 8,130,668 |
2019-09-26 | $55.77 | $55.87 | $54.54 | $55.42 | $27.56 | 7,144,078 |
2019-09-25 | $54.83 | $56.04 | $53.94 | $55.76 | $27.73 | 4,363,018 |
2019-09-24 | $56.82 | $57.04 | $54.22 | $54.80 | $27.25 | 7,416,150 |
2019-09-23 | $55.76 | $56.58 | $55.60 | $56.18 | $27.94 | 2,668,006 |
2019-09-20 | $57.40 | $57.55 | $55.74 | $56.13 | $27.91 | 5,139,220 |
2019-09-19 | $57.25 | $57.89 | $56.79 | $56.98 | $28.34 | 4,614,060 |
2019-09-18 | $56.70 | $57.11 | $55.41 | $57.07 | $28.38 | 7,487,394 |
2019-09-17 | $56.36 | $57.00 | $56.30 | $56.98 | $28.34 | 3,794,226 |
2019-09-16 | $56.32 | $56.80 | $56.11 | $56.54 | $28.12 | 3,670,204 |
2019-09-13 | $57.47 | $57.69 | $56.83 | $57.03 | $28.36 | 4,125,068 |
2019-09-12 | $57.17 | $57.84 | $56.69 | $57.16 | $28.43 | 6,630,826 |
2019-09-11 | $55.64 | $56.68 | $55.28 | $56.68 | $28.19 | 4,502,258 |
2019-09-10 | $55.01 | $55.50 | $54.24 | $55.50 | $27.60 | 6,029,230 |
2019-09-09 | $56.04 | $56.08 | $54.91 | $55.50 | $27.60 | 4,669,312 |
2019-09-06 | $55.52 | $55.81 | $55.08 | $55.46 | $27.58 | 4,734,294 |
2019-09-05 | $54.76 | $55.86 | $54.68 | $55.32 | $27.51 | 7,328,230 |
2019-09-04 | $52.81 | $53.27 | $52.35 | $53.25 | $26.48 | 6,649,110 |
2019-09-03 | $51.44 | $51.97 | $50.75 | $51.56 | $25.64 | 8,066,060 |
2019-08-30 | $53.41 | $53.43 | $51.91 | $52.49 | $26.10 | 8,309,812 |
2019-08-29 | $52.11 | $52.83 | $51.51 | $52.54 | $26.13 | 6,627,110 |
2019-08-28 | $49.18 | $50.71 | $48.76 | $50.63 | $25.18 | 7,989,484 |
2019-08-27 | $50.99 | $51.19 | $49.14 | $49.60 | $24.67 | 7,418,440 |
2019-08-26 | $49.80 | $50.16 | $48.95 | $50.15 | $24.94 | 9,453,886 |
2019-08-23 | $51.88 | $52.85 | $47.84 | $48.56 | $24.15 | 18,514,138 |
2019-08-22 | $53.11 | $53.50 | $51.60 | $52.65 | $26.18 | 7,718,518 |
2019-08-21 | $52.73 | $52.95 | $52.27 | $52.72 | $26.22 | 6,050,606 |
2019-08-20 | $52.40 | $52.69 | $51.39 | $51.47 | $25.60 | 6,756,980 |
2019-08-19 | $52.65 | $53.09 | $52.23 | $52.70 | $26.21 | 6,511,708 |
2019-08-16 | $49.66 | $51.10 | $49.63 | $50.87 | $25.30 | 10,919,502 |
2019-08-15 | $48.85 | $49.21 | $47.58 | $48.74 | $24.24 | 13,118,126 |
2019-08-14 | $50.65 | $50.98 | $48.28 | $48.38 | $24.06 | 19,276,662 |
2019-08-13 | $50.51 | $53.90 | $50.29 | $53.03 | $26.37 | 14,433,582 |
2019-08-12 | $51.71 | $52.05 | $50.13 | $50.69 | $25.21 | 13,159,946 |
2019-08-09 | $53.17 | $53.53 | $51.54 | $52.63 | $26.17 | 11,780,844 |
2019-08-08 | $51.64 | $53.73 | $51.32 | $53.73 | $26.72 | 11,909,818 |
2019-08-07 | $48.89 | $51.22 | $47.66 | $50.81 | $25.27 | 16,106,696 |
2019-08-06 | $49.73 | $50.81 | $48.88 | $50.70 | $25.21 | 11,131,572 |
2019-08-05 | $51.00 | $51.05 | $47.51 | $48.83 | $24.28 | 17,920,270 |
2019-08-02 | $54.20 | $54.32 | $52.54 | $53.60 | $26.65 | 13,555,442 |
2019-08-01 | $56.31 | $58.15 | $54.25 | $54.79 | $27.25 | 14,660,112 |
2019-07-31 | $58.32 | $58.43 | $54.93 | $56.21 | $27.95 | 10,282,734 |
2019-07-30 | $57.69 | $58.41 | $57.45 | $58.22 | $28.95 | 4,646,886 |
2019-07-29 | $58.85 | $58.87 | $58.24 | $58.64 | $29.16 | 4,349,218 |
2019-07-26 | $58.23 | $59.05 | $58.14 | $58.94 | $29.31 | 3,972,854 |
2019-07-25 | $58.37 | $58.38 | $57.27 | $57.76 | $28.72 | 6,524,434 |
2019-07-24 | $57.36 | $58.63 | $57.31 | $58.63 | $29.16 | 4,686,142 |
2019-07-23 | $57.35 | $57.84 | $56.83 | $57.83 | $28.76 | 5,002,166 |
2019-07-22 | $56.50 | $56.97 | $56.15 | $56.67 | $28.18 | 4,123,450 |
2019-07-19 | $57.89 | $57.94 | $56.12 | $56.26 | $27.98 | 5,800,994 |
2019-07-18 | $56.29 | $57.44 | $55.99 | $57.24 | $28.47 | 5,210,376 |
2019-07-17 | $57.78 | $57.90 | $56.63 | $56.66 | $28.18 | 5,498,836 |
2019-07-16 | $58.33 | $58.43 | $57.61 | $57.81 | $28.75 | 4,127,270 |
2019-07-15 | $58.58 | $58.60 | $58.08 | $58.39 | $29.04 | 2,786,370 |
2019-07-12 | $57.89 | $58.38 | $57.68 | $58.38 | $29.03 | 5,425,362 |
2019-07-11 | $57.59 | $57.73 | $56.93 | $57.57 | $28.63 | 6,087,566 |
2019-07-10 | $57.08 | $57.79 | $56.73 | $57.22 | $28.46 | 7,283,668 |
2019-07-09 | $55.44 | $56.58 | $55.44 | $56.42 | $28.06 | 3,593,490 |
2019-07-08 | $56.31 | $56.49 | $55.85 | $56.23 | $27.96 | 5,051,276 |
2019-07-05 | $56.55 | $57.25 | $55.75 | $57.08 | $28.39 | 5,646,774 |
2019-07-03 | $56.44 | $57.34 | $56.35 | $57.33 | $28.51 | 4,015,444 |
2019-07-02 | $55.57 | $56.09 | $55.06 | $56.09 | $27.89 | 4,405,612 |
2019-07-01 | $56.16 | $56.32 | $54.88 | $55.56 | $27.63 | 9,520,534 |
2019-06-28 | $53.93 | $54.45 | $53.63 | $54.15 | $26.93 | 7,384,358 |
2019-06-27 | $53.26 | $53.65 | $53.05 | $53.40 | $26.56 | 4,716,586 |
2019-06-26 | $53.53 | $53.83 | $52.75 | $52.81 | $26.26 | 5,961,314 |
2019-06-25 | $54.61 | $54.63 | $52.89 | $53.04 | $26.38 | 8,245,722 |
2019-06-24 | $55.02 | $55.22 | $54.59 | $54.72 | $27.17 | 3,789,602 |
2019-06-21 | $54.97 | $55.75 | $54.77 | $54.94 | $27.28 | 5,862,624 |
2019-06-20 | $55.25 | $55.40 | $53.92 | $55.15 | $27.38 | 7,800,830 |
2019-06-19 | $53.35 | $53.96 | $52.75 | $53.66 | $26.64 | 6,872,852 |
2019-06-18 | $52.76 | $53.92 | $52.54 | $53.22 | $26.42 | 9,418,226 |
2019-06-17 | $51.74 | $52.11 | $51.56 | $51.69 | $25.66 | 5,985,532 |
2019-06-14 | $51.60 | $51.96 | $51.17 | $51.60 | $25.62 | 3,869,522 |
2019-06-13 | $51.72 | $52.00 | $51.29 | $51.86 | $25.75 | 6,536,202 |
2019-06-12 | $51.32 | $51.65 | $50.88 | $51.19 | $25.41 | 6,111,718 |
2019-06-11 | $52.60 | $52.80 | $51.09 | $51.47 | $25.55 | 8,649,764 |
2019-06-10 | $51.73 | $52.50 | $51.48 | $51.51 | $25.57 | 10,977,308 |
2019-06-07 | $49.94 | $51.44 | $49.83 | $50.81 | $25.23 | 10,280,750 |
2019-06-06 | $48.59 | $49.73 | $48.20 | $49.32 | $24.49 | 7,258,008 |
2019-06-05 | $48.11 | $48.43 | $47.08 | $48.40 | $24.03 | 7,972,920 |
2019-06-04 | $45.55 | $47.27 | $45.30 | $47.21 | $23.44 | 8,442,132 |
2019-06-03 | $44.66 | $45.28 | $43.58 | $44.33 | $22.01 | 12,919,728 |
2019-05-31 | $45.12 | $45.60 | $44.65 | $44.69 | $22.19 | 12,430,468 |
2019-05-30 | $46.59 | $47.06 | $45.95 | $46.60 | $23.13 | 11,340,980 |
2019-05-29 | $46.51 | $46.75 | $45.42 | $46.27 | $22.97 | 10,393,614 |
2019-05-28 | $48.67 | $49.23 | $47.17 | $47.21 | $23.44 | 7,015,326 |
2019-05-24 | $49.04 | $49.26 | $48.17 | $48.51 | $24.08 | 6,856,030 |
2019-05-23 | $48.79 | $48.79 | $47.38 | $48.32 | $23.99 | 14,133,250 |
2019-05-22 | $49.97 | $50.64 | $49.81 | $50.12 | $24.88 | 7,130,824 |
2019-05-21 | $50.20 | $50.78 | $50.06 | $50.55 | $25.10 | 6,968,768 |
2019-05-20 | $49.30 | $50.00 | $48.80 | $49.28 | $24.47 | 12,875,460 |
2019-05-17 | $49.87 | $51.71 | $49.87 | $50.25 | $24.95 | 11,044,724 |
2019-05-16 | $50.28 | $52.04 | $50.25 | $51.21 | $25.42 | 11,568,844 |
2019-05-15 | $48.09 | $50.25 | $47.96 | $49.86 | $24.75 | 14,508,862 |
2019-05-14 | $48.31 | $49.90 | $48.25 | $49.01 | $24.33 | 12,672,140 |
2019-05-13 | $48.56 | $49.15 | $47.25 | $47.81 | $23.74 | 28,893,496 |
2019-05-10 | $50.34 | $52.09 | $48.56 | $51.63 | $25.63 | 16,458,658 |
2019-05-09 | $50.10 | $51.24 | $49.09 | $50.91 | $25.27 | 19,608,930 |
2019-05-08 | $51.40 | $52.41 | $51.03 | $51.43 | $25.53 | 13,466,616 |
2019-05-07 | $52.86 | $53.22 | $50.44 | $51.67 | $25.65 | 23,133,778 |
2019-05-06 | $52.31 | $54.61 | $52.16 | $54.39 | $27.00 | 12,464,276 |
2019-05-03 | $54.38 | $55.21 | $54.24 | $55.04 | $27.33 | 6,831,302 |
2019-05-02 | $53.72 | $54.32 | $52.57 | $53.53 | $26.58 | 16,984,046 |
2019-05-01 | $55.51 | $55.62 | $53.85 | $53.86 | $26.74 | 11,235,418 |
2019-04-30 | $54.81 | $55.28 | $53.93 | $55.10 | $27.35 | 5,847,346 |
2019-04-29 | $54.82 | $55.35 | $54.79 | $55.01 | $27.31 | 8,413,142 |
2019-04-26 | $54.06 | $54.83 | $53.59 | $54.82 | $27.22 | 7,146,428 |
2019-04-25 | $54.09 | $54.45 | $53.31 | $54.04 | $26.83 | 6,519,076 |
2019-04-24 | $54.50 | $54.69 | $54.09 | $54.21 | $26.91 | 5,797,968 |
2019-04-23 | $53.35 | $54.68 | $53.20 | $54.53 | $27.07 | 6,938,002 |
2019-04-22 | $52.51 | $53.22 | $52.47 | $53.17 | $26.40 | 3,704,202 |
2019-04-18 | $53.06 | $53.16 | $52.25 | $53.00 | $26.31 | 6,603,046 |
2019-04-17 | $53.76 | $53.77 | $52.45 | $52.72 | $26.17 | 9,079,800 |
2019-04-16 | $53.54 | $53.60 | $52.76 | $53.18 | $26.40 | 6,087,904 |
2019-04-15 | $53.20 | $53.25 | $52.55 | $53.03 | $26.33 | 5,584,234 |
2019-04-12 | $53.07 | $53.32 | $52.65 | $53.17 | $26.40 | 5,933,086 |
2019-04-11 | $52.44 | $52.44 | $51.76 | $52.12 | $25.88 | 6,347,238 |
2019-04-10 | $51.89 | $52.22 | $51.65 | $52.18 | $25.91 | 5,437,084 |
2019-04-09 | $51.87 | $52.07 | $51.33 | $51.65 | $25.64 | 6,827,526 |
2019-04-08 | $52.08 | $52.52 | $51.70 | $52.49 | $26.06 | 7,058,524 |
2019-04-05 | $52.02 | $52.37 | $51.84 | $52.29 | $25.96 | 8,217,816 |
2019-04-04 | $51.41 | $51.76 | $50.99 | $51.62 | $25.63 | 6,718,630 |
2019-04-03 | $51.73 | $51.96 | $50.88 | $51.29 | $25.46 | 10,491,384 |
2019-04-02 | $51.05 | $51.13 | $50.55 | $50.99 | $25.31 | 8,099,676 |
2019-04-01 | $50.35 | $51.11 | $50.21 | $51.00 | $25.32 | 8,811,940 |
2019-03-29 | $49.18 | $49.38 | $48.52 | $49.28 | $24.47 | 9,932,934 |
2019-03-28 | $48.12 | $48.55 | $47.46 | $48.34 | $24.00 | 9,162,356 |
2019-03-27 | $48.54 | $48.88 | $46.89 | $47.83 | $23.75 | 13,492,630 |
2019-03-26 | $48.49 | $49.09 | $47.75 | $48.51 | $24.08 | 12,962,306 |
2019-03-25 | $47.42 | $48.07 | $46.79 | $47.51 | $23.59 | 15,269,436 |
2019-03-22 | $49.73 | $50.03 | $47.58 | $47.63 | $23.65 | 23,755,310 |
2019-03-21 | $48.39 | $50.77 | $48.39 | $50.51 | $25.08 | 10,082,178 |
2019-03-20 | $49.18 | $49.92 | $48.27 | $48.90 | $24.28 | 18,361,518 |
2019-03-19 | $50.04 | $50.48 | $48.93 | $49.51 | $24.53 | 13,119,264 |
2019-03-18 | $49.01 | $49.60 | $48.89 | $49.48 | $24.52 | 7,671,778 |
2019-03-15 | $48.49 | $49.36 | $48.41 | $48.93 | $24.25 | 12,635,026 |
2019-03-14 | $48.32 | $48.56 | $47.96 | $48.23 | $23.90 | 6,242,866 |
2019-03-13 | $47.88 | $48.85 | $47.80 | $48.33 | $23.95 | 10,225,416 |
2019-03-12 | $47.15 | $47.68 | $47.08 | $47.39 | $23.48 | 6,860,022 |
2019-03-11 | $45.29 | $46.96 | $45.29 | $46.91 | $23.24 | 7,099,280 |
2019-03-08 | $44.17 | $45.00 | $43.91 | $44.95 | $22.27 | 10,669,322 |
2019-03-07 | $46.12 | $46.18 | $44.72 | $45.23 | $22.41 | 13,913,434 |
2019-03-06 | $47.30 | $47.30 | $46.20 | $46.39 | $22.99 | 9,503,684 |
2019-03-05 | $47.53 | $47.63 | $46.96 | $47.26 | $23.42 | 7,276,688 |
2019-03-04 | $48.61 | $48.72 | $46.15 | $47.46 | $23.52 | 19,698,134 |
2019-03-01 | $48.01 | $48.24 | $47.19 | $48.03 | $23.80 | 8,069,410 |
2019-02-28 | $47.24 | $47.50 | $46.94 | $47.09 | $23.33 | 6,355,060 |
2019-02-27 | $47.07 | $47.62 | $46.54 | $47.41 | $23.49 | 8,801,924 |
2019-02-26 | $47.37 | $47.97 | $47.28 | $47.49 | $23.53 | 7,184,586 |
2019-02-25 | $48.22 | $48.52 | $47.55 | $47.64 | $23.61 | 19,010,664 |
2019-02-22 | $46.92 | $47.52 | $46.75 | $47.44 | $23.51 | 13,609,756 |
2019-02-21 | $46.72 | $46.89 | $46.02 | $46.56 | $23.07 | 9,691,852 |
2019-02-20 | $46.80 | $47.33 | $46.50 | $47.08 | $23.33 | 11,183,476 |
2019-02-19 | $46.12 | $47.18 | $46.11 | $46.80 | $23.19 | 5,508,650 |
2019-02-15 | $46.10 | $46.59 | $45.96 | $46.57 | $23.08 | 9,104,682 |
2019-02-14 | $44.81 | $45.73 | $44.35 | $45.12 | $22.36 | 9,442,616 |
2019-02-13 | $45.48 | $45.91 | $45.23 | $45.43 | $22.51 | 7,899,428 |
2019-02-12 | $44.21 | $45.22 | $44.17 | $45.03 | $22.31 | 11,271,152 |
2019-02-11 | $43.63 | $43.76 | $43.07 | $43.37 | $21.49 | 11,960,860 |
2019-02-08 | $42.42 | $43.30 | $42.02 | $43.30 | $21.46 | 7,223,150 |
2019-02-07 | $43.51 | $43.81 | $42.24 | $43.14 | $21.38 | 19,135,498 |
2019-02-06 | $44.44 | $44.71 | $44.01 | $44.42 | $22.01 | 8,043,606 |
2019-02-05 | $44.31 | $44.77 | $44.03 | $44.64 | $22.12 | 12,499,868 |
2019-02-04 | $43.18 | $44.09 | $42.82 | $44.07 | $21.84 | 6,868,250 |
2019-02-01 | $43.21 | $43.71 | $42.75 | $43.15 | $21.38 | 14,343,838 |
2019-01-31 | $41.95 | $43.33 | $41.87 | $43.09 | $21.35 | 11,569,030 |
2019-01-30 | $40.89 | $42.45 | $40.50 | $42.04 | $20.83 | 11,889,950 |
2019-01-29 | $40.33 | $40.63 | $39.71 | $40.15 | $19.89 | 6,312,714 |
2019-01-28 | $40.10 | $40.33 | $39.38 | $40.33 | $19.98 | 9,455,708 |
2019-01-25 | $41.18 | $41.66 | $40.94 | $41.24 | $20.43 | 10,497,936 |
2019-01-24 | $40.07 | $40.51 | $39.55 | $40.26 | $19.95 | 8,374,980 |
2019-01-23 | $40.47 | $40.79 | $38.93 | $40.15 | $19.89 | 11,422,890 |
2019-01-22 | $40.87 | $40.97 | $39.12 | $39.96 | $19.80 | 12,721,950 |
2019-01-18 | $40.98 | $41.88 | $40.56 | $41.62 | $20.62 | 12,672,158 |
2019-01-17 | $38.73 | $40.47 | $38.71 | $40.05 | $19.85 | 10,218,040 |
2019-01-16 | $39.12 | $39.62 | $39.02 | $39.15 | $19.40 | 8,934,362 |
2019-01-15 | $37.81 | $39.06 | $37.81 | $38.92 | $19.29 | 9,561,382 |
2019-01-14 | $37.38 | $38.01 | $37.18 | $37.65 | $18.66 | 6,295,416 |
2019-01-11 | $37.75 | $38.32 | $37.46 | $38.30 | $18.98 | 7,742,304 |
2019-01-10 | $37.14 | $38.41 | $36.81 | $38.33 | $18.99 | 9,180,296 |
2019-01-09 | $37.74 | $38.33 | $37.15 | $37.87 | $18.76 | 9,332,436 |
2019-01-08 | $37.45 | $37.65 | $36.20 | $37.35 | $18.51 | 11,335,256 |
2019-01-07 | $35.68 | $37.03 | $35.22 | $36.34 | $18.01 | 12,834,928 |
2019-01-04 | $33.64 | $35.83 | $33.47 | $35.53 | $17.61 | 16,236,914 |
2019-01-03 | $34.01 | $34.13 | $32.07 | $32.25 | $15.98 | 15,263,226 |
2019-01-02 | $33.12 | $35.24 | $33.05 | $34.85 | $17.27 | 14,165,408 |
2018-12-31 | $34.55 | $34.81 | $33.74 | $34.78 | $17.23 | 11,379,848 |
2018-12-28 | $34.55 | $35.33 | $33.31 | $33.87 | $16.78 | 25,101,744 |
2018-12-27 | $31.77 | $34.06 | $30.30 | $34.03 | $16.86 | 21,935,646 |
2018-12-26 | $29.50 | $33.15 | $28.65 | $33.15 | $16.43 | 24,227,520 |
2018-12-24 | $30.80 | $31.30 | $28.97 | $29.00 | $14.32 | 15,583,002 |
2018-12-21 | $33.96 | $35.16 | $31.20 | $31.48 | $15.55 | 28,749,898 |
2018-12-20 | $34.68 | $35.42 | $32.50 | $33.59 | $16.59 | 25,372,030 |
2018-12-19 | $37.03 | $38.81 | $34.50 | $35.32 | $17.45 | 23,567,272 |
2018-12-18 | $37.91 | $38.23 | $36.23 | $37.02 | $18.29 | 11,393,378 |
2018-12-17 | $38.96 | $39.52 | $36.29 | $37.09 | $18.32 | 18,784,160 |
2018-12-14 | $40.64 | $41.16 | $39.17 | $39.48 | $19.50 | 10,844,068 |
2018-12-13 | $42.35 | $42.80 | $41.21 | $41.82 | $20.66 | 10,721,482 |
2018-12-12 | $42.79 | $43.49 | $41.83 | $41.87 | $20.68 | 12,964,918 |
2018-12-11 | $42.86 | $42.99 | $40.47 | $41.22 | $20.36 | 14,049,530 |
2018-12-10 | $40.88 | $41.72 | $38.68 | $41.23 | $20.37 | 16,538,250 |
2018-12-07 | $43.86 | $44.78 | $40.55 | $41.04 | $20.27 | 21,527,958 |
2018-12-06 | $42.13 | $44.14 | $40.44 | $44.13 | $21.80 | 18,678,572 |
2018-12-04 | $48.62 | $48.84 | $44.14 | $44.41 | $21.94 | 23,927,144 |
2018-12-03 | $49.65 | $49.70 | $48.19 | $49.07 | $24.24 | 12,038,028 |
2018-11-30 | $46.27 | $47.57 | $46.12 | $47.31 | $23.37 | 9,637,252 |
2018-11-29 | $46.28 | $47.20 | $45.62 | $46.38 | $22.91 | 11,448,470 |
2018-11-28 | $44.30 | $46.70 | $43.77 | $46.68 | $23.06 | 12,768,786 |
2018-11-27 | $42.71 | $43.69 | $42.38 | $43.69 | $21.58 | 7,101,444 |
2018-11-26 | $42.51 | $43.30 | $42.27 | $43.27 | $21.37 | 8,232,186 |
2018-11-23 | $41.21 | $42.03 | $41.21 | $41.32 | $20.41 | 4,467,810 |
2018-11-21 | $42.50 | $43.14 | $42.13 | $42.17 | $20.83 | 7,776,204 |
2018-11-20 | $42.35 | $43.15 | $41.24 | $41.77 | $20.63 | 13,989,092 |
2018-11-19 | $46.26 | $46.38 | $43.69 | $44.29 | $21.88 | 15,825,296 |
2018-11-16 | $45.63 | $47.09 | $45.28 | $46.57 | $23.00 | 14,252,042 |
2018-11-15 | $44.12 | $46.48 | $43.25 | $46.24 | $22.84 | 14,165,266 |
2018-11-14 | $46.86 | $47.08 | $43.96 | $44.81 | $22.13 | 22,300,376 |
2018-11-13 | $46.33 | $47.46 | $45.40 | $45.81 | $22.63 | 15,298,258 |
2018-11-12 | $48.50 | $48.65 | $45.77 | $46.04 | $22.74 | 12,917,364 |
2018-11-09 | $49.48 | $49.61 | $47.97 | $48.88 | $24.14 | 11,243,966 |
2018-11-08 | $50.12 | $50.70 | $49.61 | $50.27 | $24.83 | 9,710,750 |
2018-11-07 | $48.84 | $50.65 | $48.58 | $50.57 | $24.98 | 12,585,714 |
2018-11-06 | $46.63 | $47.64 | $46.62 | $47.55 | $23.49 | 9,688,892 |
2018-11-05 | $46.18 | $46.99 | $45.65 | $46.71 | $23.07 | 7,258,034 |
2018-11-02 | $47.39 | $47.64 | $44.75 | $45.87 | $22.66 | 18,919,490 |
2018-11-01 | $45.83 | $46.88 | $45.20 | $46.79 | $23.11 | 12,446,814 |
2018-10-31 | $45.36 | $46.62 | $45.11 | $45.37 | $22.41 | 15,960,006 |
2018-10-30 | $42.00 | $44.12 | $41.72 | $44.00 | $21.73 | 17,421,658 |
2018-10-29 | $44.48 | $45.18 | $40.16 | $42.05 | $20.77 | 20,379,540 |
2018-10-26 | $43.09 | $44.54 | $41.30 | $42.79 | $21.14 | 26,642,050 |
2018-10-25 | $43.91 | $46.05 | $43.35 | $45.25 | $22.35 | 16,075,950 |
2018-10-24 | $47.08 | $47.29 | $42.62 | $42.87 | $21.18 | 22,293,272 |
2018-10-23 | $45.80 | $47.87 | $44.62 | $47.19 | $23.31 | 20,640,860 |
2018-10-22 | $49.02 | $49.22 | $47.66 | $48.01 | $23.71 | 13,399,576 |
2018-10-19 | $49.13 | $50.24 | $48.23 | $48.62 | $24.02 | 12,675,030 |
2018-10-18 | $50.38 | $50.72 | $47.95 | $48.76 | $24.09 | 16,975,626 |
2018-10-17 | $50.96 | $51.34 | $49.39 | $50.95 | $25.17 | 13,570,894 |
2018-10-16 | $48.98 | $51.18 | $48.70 | $50.84 | $25.11 | 12,700,036 |
2018-10-15 | $48.42 | $49.21 | $47.76 | $47.84 | $23.63 | 12,021,608 |
2018-10-12 | $49.09 | $49.23 | $46.80 | $48.66 | $24.04 | 20,832,638 |
2018-10-11 | $49.41 | $50.32 | $45.73 | $46.77 | $23.10 | 35,366,312 |
2018-10-10 | $54.97 | $54.99 | $49.82 | $50.01 | $24.70 | 20,092,000 |
2018-10-09 | $55.34 | $56.17 | $54.95 | $55.34 | $27.34 | 8,688,960 |
2018-10-08 | $55.12 | $55.80 | $54.22 | $55.56 | $27.44 | 10,072,224 |
2018-10-05 | $56.66 | $57.01 | $54.64 | $55.65 | $27.49 | 11,156,134 |
2018-10-04 | $57.60 | $57.60 | $55.47 | $56.55 | $27.93 | 11,743,142 |
2018-10-03 | $58.50 | $58.82 | $57.69 | $57.94 | $28.62 | 5,442,920 |
2018-10-02 | $57.87 | $58.32 | $57.60 | $57.86 | $28.58 | 4,347,206 |
2018-10-01 | $58.17 | $58.65 | $57.50 | $57.92 | $28.61 | 6,916,168 |
2018-09-28 | $56.95 | $57.68 | $56.91 | $57.27 | $28.29 | 5,175,716 |
2018-09-27 | $57.17 | $58.06 | $57.01 | $57.33 | $28.32 | 4,516,194 |
2018-09-26 | $57.49 | $58.30 | $56.63 | $56.87 | $28.09 | 5,689,996 |
2018-09-25 | $57.93 | $58.00 | $57.31 | $57.44 | $28.35 | 3,462,676 |
2018-09-24 | $57.83 | $57.92 | $57.24 | $57.67 | $28.47 | 4,409,958 |
2018-09-21 | $58.86 | $58.95 | $58.11 | $58.21 | $28.73 | 5,748,694 |
2018-09-20 | $57.79 | $58.60 | $57.77 | $58.37 | $28.81 | 5,375,426 |
2018-09-19 | $56.88 | $57.30 | $56.80 | $57.04 | $28.16 | 3,381,408 |
2018-09-18 | $56.07 | $57.23 | $56.07 | $56.85 | $28.06 | 4,650,930 |
2018-09-17 | $56.81 | $56.85 | $55.78 | $55.95 | $27.62 | 4,906,886 |
2018-09-14 | $57.02 | $57.09 | $56.36 | $56.90 | $28.09 | 5,458,468 |
2018-09-13 | $56.58 | $56.98 | $56.37 | $56.84 | $28.06 | 5,687,228 |
2018-09-12 | $55.87 | $56.28 | $55.38 | $55.92 | $27.60 | 6,127,616 |
2018-09-11 | $54.90 | $56.15 | $54.67 | $55.91 | $27.60 | 4,460,698 |
2018-09-10 | $55.70 | $55.84 | $55.18 | $55.33 | $27.31 | 4,235,568 |
2018-09-07 | $54.70 | $55.68 | $54.53 | $55.02 | $27.16 | 5,905,614 |
2018-09-06 | $55.94 | $56.15 | $54.70 | $55.38 | $27.34 | 6,573,258 |
2018-09-05 | $56.12 | $56.25 | $55.24 | $55.92 | $27.60 | 5,459,566 |
2018-09-04 | $56.36 | $56.60 | $55.70 | $56.38 | $27.83 | 5,017,898 |
2018-08-31 | $56.38 | $56.98 | $56.08 | $56.63 | $27.95 | 6,006,916 |
2018-08-30 | $57.03 | $57.31 | $56.29 | $56.65 | $27.96 | 7,118,066 |
2018-08-29 | $56.63 | $57.56 | $56.49 | $57.39 | $28.33 | 6,575,962 |
2018-08-28 | $56.75 | $56.80 | $56.21 | $56.47 | $27.88 | 5,093,402 |
2018-08-27 | $55.91 | $56.50 | $55.81 | $56.39 | $27.84 | 5,673,742 |
2018-08-24 | $54.52 | $55.22 | $54.49 | $55.11 | $27.20 | 5,008,430 |
2018-08-23 | $54.24 | $54.82 | $53.95 | $54.13 | $26.72 | 5,216,244 |
2018-08-22 | $54.25 | $54.74 | $54.07 | $54.44 | $26.87 | 3,682,196 |
2018-08-21 | $54.45 | $55.07 | $54.37 | $54.47 | $26.89 | 5,954,182 |
2018-08-20 | $54.08 | $54.31 | $53.79 | $54.17 | $26.74 | 3,947,488 |
2018-08-17 | $53.06 | $54.08 | $52.85 | $53.76 | $26.54 | 7,062,682 |
2018-08-16 | $52.89 | $53.80 | $52.88 | $53.24 | $26.28 | 6,035,590 |
2018-08-15 | $52.35 | $52.43 | $51.09 | $52.06 | $25.70 | 9,497,108 |
2018-08-14 | $52.69 | $53.36 | $52.43 | $53.23 | $26.28 | 5,021,676 |
2018-08-13 | $52.98 | $53.37 | $52.03 | $52.25 | $25.79 | 7,208,404 |
2018-08-10 | $52.94 | $53.33 | $52.38 | $52.81 | $26.07 | 6,920,140 |
2018-08-09 | $54.20 | $54.44 | $53.83 | $53.90 | $26.61 | 3,243,962 |
2018-08-08 | $54.14 | $54.41 | $53.88 | $54.11 | $26.71 | 3,702,174 |
2018-08-07 | $54.13 | $54.49 | $54.07 | $54.23 | $26.77 | 4,638,416 |
2018-08-06 | $53.15 | $53.92 | $52.93 | $53.75 | $26.53 | 4,444,124 |
2018-08-03 | $52.56 | $53.18 | $52.45 | $53.17 | $26.25 | 5,510,290 |
2018-08-02 | $50.85 | $52.59 | $50.71 | $52.46 | $25.90 | 5,476,550 |
2018-08-01 | $52.02 | $52.36 | $51.27 | $51.70 | $25.52 | 3,985,768 |
2018-07-31 | $51.68 | $52.31 | $51.41 | $51.91 | $25.62 | 5,996,752 |
2018-07-30 | $52.04 | $52.15 | $50.84 | $51.15 | $25.25 | 7,052,022 |
2018-07-27 | $53.33 | $53.34 | $51.42 | $52.02 | $25.68 | 6,711,372 |
2018-07-26 | $53.03 | $53.54 | $52.96 | $53.05 | $26.19 | 4,256,384 |
2018-07-25 | $52.04 | $53.69 | $51.98 | $53.56 | $26.44 | 5,614,208 |
2018-07-24 | $52.24 | $52.69 | $51.64 | $52.14 | $25.74 | 7,121,064 |
2018-07-23 | $51.00 | $51.52 | $50.78 | $51.44 | $25.39 | 4,124,326 |
2018-07-20 | $51.17 | $51.56 | $51.03 | $51.14 | $25.24 | 5,346,116 |
2018-07-19 | $51.51 | $51.71 | $51.01 | $51.32 | $25.33 | 6,402,160 |
2018-07-18 | $51.63 | $51.99 | $51.39 | $51.92 | $25.63 | 3,444,832 |
2018-07-17 | $50.51 | $51.85 | $50.48 | $51.63 | $25.49 | 5,173,974 |
2018-07-16 | $51.17 | $51.25 | $50.73 | $50.99 | $25.17 | 4,605,140 |
2018-07-13 | $50.89 | $51.33 | $50.63 | $51.10 | $25.22 | 6,294,468 |
2018-07-12 | $50.47 | $51.05 | $50.08 | $51.00 | $25.18 | 6,367,480 |
2018-07-11 | $49.88 | $50.34 | $49.50 | $49.73 | $24.55 | 9,497,342 |
2018-07-10 | $50.50 | $50.88 | $50.37 | $50.80 | $25.08 | 5,775,888 |
2018-07-09 | $49.60 | $50.30 | $49.55 | $50.27 | $24.81 | 4,799,582 |
2018-07-06 | $47.78 | $49.19 | $47.55 | $48.92 | $24.15 | 6,842,694 |
2018-07-05 | $47.30 | $47.80 | $46.66 | $47.77 | $23.58 | 4,909,956 |
2018-07-03 | $47.69 | $47.73 | $46.40 | $46.60 | $23.00 | 3,271,682 |
2018-07-02 | $45.90 | $47.25 | $45.80 | $47.14 | $23.27 | 5,303,176 |
2018-06-29 | $47.31 | $48.10 | $46.83 | $46.88 | $23.14 | 6,594,038 |
2018-06-28 | $45.80 | $47.12 | $45.44 | $46.73 | $23.07 | 6,093,126 |
2018-06-27 | $47.41 | $48.26 | $45.84 | $45.91 | $22.66 | 8,511,770 |
2018-06-26 | $47.13 | $47.57 | $46.66 | $47.09 | $23.24 | 5,166,696 |
2018-06-25 | $48.08 | $48.18 | $45.79 | $46.84 | $23.12 | 13,127,066 |
2018-06-22 | $49.28 | $49.34 | $48.67 | $48.78 | $24.08 | 3,689,846 |
2018-06-21 | $49.43 | $49.47 | $48.24 | $48.55 | $23.97 | 5,391,016 |
2018-06-20 | $49.67 | $49.89 | $49.29 | $49.45 | $24.41 | 4,949,376 |
2018-06-19 | $48.46 | $49.43 | $48.22 | $49.30 | $24.31 | 7,459,048 |
2018-06-18 | $49.25 | $49.94 | $48.98 | $49.85 | $24.58 | 6,305,938 |
2018-06-15 | $49.93 | $50.39 | $49.23 | $50.21 | $24.76 | 6,234,950 |
2018-06-14 | $50.41 | $50.73 | $50.04 | $50.42 | $24.86 | 4,717,312 |
2018-06-13 | $50.68 | $50.84 | $49.92 | $50.00 | $24.66 | 6,455,172 |
2018-06-12 | $50.61 | $50.75 | $50.13 | $50.58 | $24.94 | 4,909,394 |
2018-06-11 | $50.29 | $50.79 | $50.20 | $50.36 | $24.84 | 5,244,452 |
2018-06-08 | $49.41 | $50.19 | $49.33 | $50.15 | $24.73 | 9,158,024 |
2018-06-07 | $50.00 | $50.22 | $49.15 | $49.76 | $24.54 | 6,746,434 |
2018-06-06 | $48.92 | $49.83 | $48.53 | $49.83 | $24.57 | 5,965,440 |
2018-06-05 | $48.52 | $48.76 | $48.04 | $48.61 | $23.97 | 4,906,944 |
2018-06-04 | $48.26 | $48.60 | $48.12 | $48.47 | $23.90 | 5,510,384 |
2018-06-01 | $47.15 | $47.95 | $47.13 | $47.79 | $23.57 | 6,262,036 |
2018-05-31 | $47.01 | $47.21 | $46.06 | $46.33 | $22.85 | 8,012,894 |
2018-05-30 | $46.29 | $47.56 | $46.20 | $47.31 | $23.33 | 8,504,816 |
2018-05-29 | $46.17 | $46.60 | $44.84 | $45.57 | $22.47 | 9,920,824 |
2018-05-25 | $47.17 | $47.50 | $46.83 | $47.12 | $23.24 | 4,611,814 |
2018-05-24 | $47.59 | $47.70 | $46.43 | $47.52 | $23.43 | 5,409,252 |
2018-05-23 | $139.90 | $143.45 | $139.68 | $143.36 | $23.57 | 7,629,978 |
2018-05-22 | $144.53 | $144.87 | $141.69 | $142.26 | $23.39 | 8,374,560 |
2018-05-21 | $142.90 | $144.45 | $142.26 | $143.48 | $23.59 | 10,250,892 |
2018-05-18 | $140.83 | $141.40 | $139.71 | $140.34 | $23.07 | 9,154,914 |
2018-05-17 | $141.23 | $143.31 | $140.05 | $141.44 | $23.25 | 10,337,364 |
2018-05-16 | $140.04 | $142.60 | $140.04 | $141.78 | $23.31 | 6,902,790 |
2018-05-15 | $140.88 | $140.92 | $138.46 | $140.00 | $23.01 | 12,029,982 |
2018-05-14 | $143.60 | $144.78 | $142.12 | $143.06 | $23.52 | 10,463,670 |
2018-05-11 | $141.87 | $143.37 | $140.92 | $142.45 | $23.42 | 11,594,304 |
2018-05-10 | $138.96 | $142.17 | $138.87 | $141.65 | $23.29 | 12,752,766 |
2018-05-09 | $135.01 | $138.32 | $134.20 | $137.87 | $22.66 | 11,130,672 |
2018-05-08 | $133.23 | $134.52 | $131.26 | $133.95 | $22.02 | 9,267,444 |
2018-05-07 | $133.96 | $135.60 | $132.77 | $133.91 | $22.01 | 12,169,236 |
2018-05-04 | $126.11 | $133.78 | $125.55 | $132.61 | $21.80 | 13,340,346 |
2018-05-03 | $127.05 | $128.79 | $122.50 | $127.63 | $20.98 | 16,408,278 |
2018-05-02 | $130.96 | $132.32 | $127.96 | $128.50 | $21.12 | 9,821,010 |
2018-05-01 | $129.74 | $131.49 | $127.09 | $131.27 | $21.58 | 11,187,582 |
2018-04-30 | $134.73 | $135.67 | $130.45 | $130.55 | $21.46 | 11,178,714 |
2018-04-27 | $134.46 | $134.92 | $132.15 | $133.68 | $21.97 | 9,494,820 |
2018-04-26 | $131.12 | $134.74 | $130.41 | $133.46 | $21.94 | 9,736,140 |
2018-04-25 | $128.40 | $130.22 | $125.41 | $129.51 | $21.29 | 15,488,862 |
2018-04-24 | $135.78 | $136.05 | $126.01 | $128.64 | $21.15 | 19,570,608 |
2018-04-23 | $135.11 | $135.95 | $132.15 | $134.01 | $22.03 | 9,519,216 |
2018-04-20 | $137.48 | $137.79 | $132.53 | $134.07 | $22.04 | 10,186,386 |
2018-04-19 | $138.67 | $139.10 | $135.80 | $137.53 | $22.61 | 12,519,972 |
2018-04-18 | $140.56 | $141.42 | $139.25 | $139.98 | $23.01 | 9,070,968 |
2018-04-17 | $138.45 | $140.70 | $137.50 | $139.69 | $22.96 | 10,479,210 |
2018-04-16 | $134.90 | $136.65 | $133.43 | $135.30 | $22.24 | 11,314,290 |
2018-04-13 | $135.67 | $135.73 | $130.45 | $132.12 | $21.72 | 15,110,052 |
2018-04-12 | $132.45 | $134.91 | $132.09 | $133.28 | $21.91 | 12,244,212 |
2018-04-11 | $129.72 | $133.00 | $129.70 | $130.19 | $21.40 | 11,068,686 |
2018-04-10 | $131.04 | $133.59 | $129.15 | $132.15 | $21.72 | 17,876,916 |
2018-04-09 | $127.04 | $131.83 | $125.60 | $126.13 | $20.73 | 14,273,136 |
2018-04-06 | $129.85 | $132.58 | $121.94 | $124.64 | $20.49 | 26,708,604 |
2018-04-05 | $133.14 | $134.85 | $131.40 | $133.42 | $21.93 | 16,324,578 |
2018-04-04 | $120.50 | $131.56 | $120.26 | $130.76 | $21.49 | 21,745,500 |
2018-04-03 | $123.80 | $127.08 | $120.72 | $126.37 | $20.77 | 12,876,552 |
2018-04-02 | $129.33 | $130.12 | $117.51 | $121.76 | $20.02 | 21,414,372 |
2018-03-29 | $127.29 | $133.21 | $126.03 | $130.73 | $21.49 | 18,204,222 |
2018-03-28 | $126.71 | $129.43 | $123.60 | $125.43 | $20.62 | 19,908,402 |
2018-03-27 | $134.93 | $135.90 | $123.91 | $126.49 | $20.79 | 23,059,632 |
2018-03-26 | $129.23 | $133.89 | $125.33 | $133.50 | $21.95 | 16,855,440 |
2018-03-23 | $132.57 | $133.06 | $123.05 | $123.29 | $20.27 | 19,251,444 |
2018-03-22 | $138.32 | $139.89 | $131.36 | $133.15 | $21.89 | 17,327,220 |
2018-03-21 | $143.22 | $147.01 | $142.10 | $142.62 | $23.44 | 11,050,848 |
2018-03-20 | $143.40 | $144.59 | $142.25 | $143.45 | $23.57 | 5,824,644 |
2018-03-19 | $147.50 | $147.50 | $139.76 | $142.81 | $23.46 | 15,190,686 |
2018-03-16 | $149.05 | $150.78 | $148.77 | $148.88 | $24.46 | 7,447,884 |
2018-03-15 | $149.84 | $150.98 | $147.46 | $148.37 | $24.37 | 10,425,990 |
2018-03-14 | $153.05 | $153.40 | $147.89 | $148.90 | $24.46 | 12,181,872 |
2018-03-13 | $156.51 | $157.39 | $150.17 | $151.32 | $24.86 | 15,913,272 |
2018-03-12 | $155.51 | $156.60 | $153.57 | $154.29 | $25.35 | 12,240,306 |
2018-03-09 | $149.80 | $154.84 | $149.21 | $154.84 | $25.44 | 12,632,856 |
2018-03-08 | $146.46 | $147.40 | $144.54 | $147.18 | $24.18 | 12,607,056 |
2018-03-07 | $141.35 | $145.78 | $141.08 | $145.24 | $23.86 | 13,000,902 |
2018-03-06 | $145.97 | $146.11 | $142.64 | $145.40 | $23.89 | 12,533,922 |
2018-03-05 | $137.31 | $145.30 | $137.16 | $144.26 | $23.70 | 15,391,848 |
2018-03-02 | $134.14 | $140.40 | $132.86 | $139.55 | $22.93 | 18,103,830 |
2018-03-01 | $143.38 | $146.03 | $134.61 | $137.43 | $22.58 | 21,186,996 |
2018-02-28 | $150.18 | $151.01 | $143.11 | $143.26 | $23.53 | 15,546,642 |
2018-02-27 | $154.38 | $155.66 | $148.09 | $148.09 | $24.33 | 19,124,928 |
2018-02-26 | $150.81 | $154.13 | $149.75 | $154.04 | $25.31 | 11,439,648 |
2018-02-23 | $144.24 | $148.87 | $143.40 | $148.87 | $24.46 | 11,486,538 |
2018-02-22 | $143.19 | $146.18 | $140.85 | $142.10 | $23.34 | 13,803,312 |
2018-02-21 | $144.49 | $148.93 | $141.43 | $141.52 | $23.25 | 14,297,526 |
2018-02-20 | $144.70 | $147.38 | $142.26 | $143.82 | $23.63 | 13,645,770 |
2018-02-16 | $145.21 | $150.04 | $145.11 | $146.40 | $24.05 | 15,333,870 |
2018-02-15 | $144.00 | $146.32 | $139.67 | $146.29 | $24.03 | 16,084,440 |
2018-02-14 | $133.21 | $141.65 | $133.05 | $141.13 | $23.18 | 19,729,164 |
2018-02-13 | $132.38 | $136.49 | $131.50 | $135.56 | $22.27 | 13,057,560 |
2018-02-12 | $132.39 | $137.02 | $129.45 | $134.38 | $22.08 | 23,716,950 |
2018-02-09 | $128.04 | $131.87 | $116.62 | $129.31 | $21.24 | 40,033,080 |
2018-02-08 | $139.60 | $139.86 | $123.42 | $123.58 | $20.30 | 28,018,368 |
2018-02-07 | $140.31 | $146.48 | $139.01 | $139.07 | $22.85 | 20,813,550 |
2018-02-06 | $127.07 | $142.24 | $125.51 | $141.75 | $23.29 | 27,682,812 |
2018-02-05 | $149.10 | $153.28 | $132.39 | $134.01 | $22.01 | 38,890,260 |
2018-02-02 | $160.57 | $160.98 | $152.65 | $152.80 | $25.10 | 21,080,844 |
2018-02-01 | $162.36 | $165.96 | $161.87 | $163.36 | $26.84 | 11,636,742 |
2018-01-31 | $165.44 | $166.44 | $161.88 | $165.68 | $27.22 | 13,207,452 |
2018-01-30 | $165.11 | $166.48 | $162.79 | $163.66 | $26.89 | 16,065,006 |
2018-01-29 | $171.31 | $172.15 | $168.70 | $168.91 | $27.75 | 12,488,172 |
2018-01-26 | $168.44 | $172.45 | $167.83 | $172.44 | $28.33 | 13,759,758 |
2018-01-25 | $168.27 | $168.44 | $165.18 | $166.75 | $27.39 | 11,023,344 |
2018-01-24 | $168.05 | $169.25 | $164.19 | $166.53 | $27.36 | 15,816,102 |
2018-01-23 | $165.84 | $167.34 | $165.17 | $166.84 | $27.41 | 12,256,884 |
2018-01-22 | $161.29 | $165.71 | $161.27 | $165.68 | $27.22 | 9,345,984 |
2018-01-19 | $160.72 | $161.77 | $159.64 | $161.71 | $26.57 | 13,549,818 |
2018-01-18 | $160.25 | $161.03 | $158.71 | $159.75 | $26.24 | 8,630,094 |
2018-01-17 | $157.82 | $161.24 | $156.45 | $160.48 | $26.36 | 12,880,014 |
2018-01-16 | $160.19 | $161.37 | $154.78 | $156.00 | $25.63 | 17,073,906 |
2018-01-12 | $155.23 | $158.00 | $155.00 | $157.64 | $25.90 | 11,172,132 |
2018-01-11 | $152.52 | $154.65 | $152.12 | $154.59 | $25.40 | 9,466,884 |
2018-01-10 | $150.71 | $151.95 | $149.49 | $151.46 | $24.88 | 10,788,150 |
2018-01-09 | $151.91 | $153.33 | $151.46 | $152.17 | $25.00 | 7,785,570 |
2018-01-08 | $150.17 | $151.44 | $149.61 | $151.10 | $24.82 | 6,600,258 |
2018-01-05 | $148.92 | $150.59 | $147.95 | $150.35 | $24.70 | 8,522,790 |
2018-01-04 | $146.85 | $148.34 | $146.65 | $147.47 | $24.23 | 7,736,436 |
2018-01-03 | $143.33 | $145.90 | $143.26 | $145.63 | $23.92 | 6,100,650 |
2018-01-02 | $141.46 | $143.02 | $140.80 | $143.02 | $23.50 | 8,092,812 |
2017-12-29 | $142.60 | $142.60 | $139.63 | $140.15 | $23.02 | 6,639,270 |
2017-12-28 | $141.54 | $141.66 | $140.92 | $141.52 | $23.25 | 6,070,014 |
2017-12-27 | $140.81 | $141.44 | $140.35 | $140.87 | $23.14 | 5,483,778 |
2017-12-26 | $140.33 | $140.92 | $140.17 | $140.57 | $23.09 | 3,499,254 |
2017-12-22 | $141.31 | $141.36 | $140.21 | $141.12 | $23.18 | 4,863,942 |
2017-12-21 | $141.47 | $142.54 | $140.92 | $141.25 | $23.20 | 6,422,400 |
2017-12-20 | $142.47 | $142.57 | $139.97 | $140.52 | $23.08 | 6,406,056 |
2017-12-19 | $142.84 | $142.88 | $140.63 | $140.77 | $23.13 | 8,124,126 |
2017-12-18 | $142.25 | $143.00 | $142.05 | $142.40 | $23.39 | 7,070,772 |
2017-12-15 | $138.16 | $140.50 | $138.03 | $139.73 | $22.95 | 10,889,310 |
2017-12-14 | $138.65 | $138.78 | $136.26 | $136.41 | $22.41 | 7,953,744 |
2017-12-13 | $138.64 | $139.36 | $137.98 | $138.10 | $22.69 | 10,049,706 |
2017-12-12 | $137.92 | $139.03 | $137.51 | $138.18 | $22.70 | 8,648,640 |
2017-12-11 | $136.36 | $137.55 | $136.19 | $137.51 | $22.59 | 5,954,700 |
2017-12-08 | $135.50 | $136.26 | $135.05 | $136.20 | $22.37 | 5,656,104 |
2017-12-07 | $132.62 | $134.60 | $132.39 | $134.05 | $22.02 | 6,385,566 |
2017-12-06 | $132.27 | $133.61 | $132.04 | $132.80 | $21.82 | 6,691,374 |
2017-12-05 | $134.66 | $135.75 | $132.54 | $132.80 | $21.82 | 9,048,432 |
2017-12-04 | $137.62 | $138.31 | $134.18 | $134.21 | $22.05 | 12,199,608 |
2017-12-01 | $135.29 | $136.06 | $129.13 | $134.73 | $22.13 | 16,233,702 |
2017-11-30 | $133.70 | $137.15 | $133.57 | $135.47 | $22.25 | 12,887,412 |
2017-11-29 | $132.70 | $133.58 | $131.41 | $132.18 | $21.71 | 10,197,540 |
2017-11-28 | $129.35 | $132.48 | $129.15 | $132.42 | $21.75 | 7,724,364 |
2017-11-27 | $128.76 | $129.31 | $128.20 | $128.61 | $21.13 | 6,345,804 |
2017-11-24 | $128.65 | $128.92 | $128.47 | $128.69 | $21.14 | 2,900,232 |
2017-11-22 | $128.30 | $128.44 | $127.61 | $127.87 | $21.01 | 5,220,564 |
2017-11-21 | $127.09 | $128.52 | $126.97 | $128.25 | $21.07 | 9,073,692 |
2017-11-20 | $125.62 | $126.12 | $125.17 | $125.81 | $20.67 | 6,798,762 |
2017-11-17 | $125.70 | $126.05 | $125.07 | $125.28 | $20.58 | 7,253,712 |
2017-11-16 | $124.67 | $126.92 | $124.67 | $126.22 | $20.74 | 8,576,166 |
2017-11-15 | $123.63 | $124.37 | $122.07 | $123.27 | $20.25 | 10,722,354 |
2017-11-14 | $124.70 | $125.30 | $123.37 | $125.21 | $20.57 | 10,221,798 |
2017-11-13 | $124.55 | $126.38 | $124.45 | $126.00 | $20.70 | 5,885,550 |
2017-11-10 | $125.14 | $125.85 | $124.65 | $125.67 | $20.64 | 7,439,952 |
2017-11-09 | $125.10 | $126.15 | $123.20 | $125.84 | $20.67 | 14,997,492 |
2017-11-08 | $126.36 | $127.40 | $125.89 | $127.30 | $20.91 | 5,850,996 |
2017-11-07 | $127.10 | $127.64 | $125.77 | $126.68 | $20.81 | 9,255,162 |
2017-11-06 | $126.07 | $127.10 | $125.97 | $126.79 | $20.83 | 6,049,152 |
2017-11-03 | $125.38 | $126.39 | $124.66 | $126.28 | $20.75 | 6,521,988 |
2017-11-02 | $124.88 | $125.32 | $123.09 | $125.15 | $20.56 | 6,822,510 |
2017-11-01 | $125.76 | $126.34 | $124.39 | $125.07 | $20.55 | 7,119,234 |
2017-10-31 | $124.57 | $124.91 | $124.00 | $124.43 | $20.44 | 5,758,926 |
2017-10-30 | $124.38 | $125.17 | $123.45 | $123.98 | $20.37 | 8,766,288 |
2017-10-27 | $123.64 | $125.61 | $123.12 | $125.37 | $20.60 | 8,765,172 |
2017-10-26 | $122.90 | $123.34 | $122.17 | $122.26 | $20.08 | 6,344,544 |
2017-10-25 | $123.22 | $123.39 | $120.06 | $122.01 | $20.04 | 10,748,082 |
2017-10-24 | $123.84 | $124.14 | $123.20 | $123.73 | $20.33 | 5,636,130 |
2017-10-23 | $125.10 | $125.11 | $123.03 | $123.15 | $20.23 | 7,084,944 |
2017-10-20 | $124.10 | $124.65 | $123.63 | $124.51 | $20.45 | 7,128,666 |
2017-10-19 | $121.30 | $122.77 | $120.67 | $122.75 | $20.17 | 5,767,716 |
2017-10-18 | $122.94 | $123.00 | $122.36 | $122.64 | $20.15 | 4,038,846 |
2017-10-17 | $121.93 | $122.38 | $121.62 | $122.29 | $20.09 | 3,762,732 |
2017-10-16 | $121.94 | $122.38 | $121.40 | $122.03 | $20.05 | 6,710,844 |
2017-10-13 | $121.85 | $122.07 | $121.35 | $121.50 | $19.96 | 4,097,574 |
2017-10-12 | $121.25 | $121.77 | $120.78 | $121.18 | $19.91 | 6,675,990 |
2017-10-11 | $121.02 | $121.76 | $120.77 | $121.70 | $19.99 | 6,726,510 |
2017-10-10 | $121.15 | $121.79 | $120.31 | $121.13 | $19.90 | 4,339,824 |
2017-10-09 | $121.21 | $121.32 | $119.85 | $120.32 | $19.77 | 4,536,480 |
2017-10-06 | $120.56 | $120.96 | $120.15 | $120.92 | $19.86 | 6,040,368 |
2017-10-05 | $119.66 | $121.32 | $119.54 | $121.23 | $19.92 | 5,519,106 |
2017-10-04 | $118.58 | $119.60 | $118.37 | $119.18 | $19.58 | 4,894,392 |
2017-10-03 | $118.25 | $118.83 | $117.93 | $118.80 | $19.52 | 4,085,682 |
2017-10-02 | $116.91 | $118.01 | $116.78 | $117.95 | $19.38 | 5,391,360 |
2017-09-29 | $115.26 | $116.68 | $115.04 | $116.47 | $19.13 | 6,039,426 |
2017-09-28 | $114.53 | $115.46 | $114.37 | $115.36 | $18.95 | 4,604,454 |
2017-09-27 | $114.79 | $115.55 | $113.38 | $114.92 | $18.88 | 7,701,066 |
2017-09-26 | $114.10 | $114.48 | $113.30 | $113.69 | $18.68 | 5,086,338 |
2017-09-25 | $113.78 | $114.35 | $112.30 | $113.49 | $18.64 | 9,400,866 |
2017-09-22 | $113.64 | $114.46 | $113.63 | $114.20 | $18.76 | 3,972,930 |
2017-09-21 | $114.80 | $114.96 | $113.88 | $114.14 | $18.75 | 4,187,232 |
2017-09-20 | $115.10 | $115.27 | $113.56 | $115.12 | $18.91 | 7,968,432 |
2017-09-19 | $115.02 | $115.13 | $114.48 | $114.94 | $18.88 | 5,495,238 |
2017-09-18 | $114.50 | $115.20 | $114.07 | $114.67 | $18.84 | 7,481,874 |
2017-09-15 | $113.27 | $114.08 | $113.12 | $114.06 | $18.74 | 6,189,516 |
2017-09-14 | $113.15 | $113.82 | $112.87 | $113.56 | $18.66 | 6,767,580 |
2017-09-13 | $113.00 | $113.72 | $112.90 | $113.72 | $18.68 | 6,226,362 |
2017-09-12 | $112.90 | $113.54 | $112.65 | $113.51 | $18.65 | 6,625,230 |
2017-09-11 | $110.81 | $112.48 | $110.81 | $112.28 | $18.45 | 8,323,812 |
2017-09-08 | $108.86 | $109.60 | $108.53 | $108.85 | $17.88 | 6,158,598 |
2017-09-07 | $109.88 | $109.88 | $108.66 | $109.31 | $17.96 | 5,821,986 |
2017-09-06 | $109.36 | $109.88 | $108.50 | $109.39 | $17.97 | 6,815,448 |
2017-09-05 | $109.91 | $110.24 | $106.79 | $108.29 | $17.79 | 14,174,940 |
2017-09-01 | $110.87 | $111.36 | $110.49 | $110.80 | $18.20 | 5,657,376 |
2017-08-31 | $109.28 | $110.61 | $109.12 | $110.20 | $18.10 | 6,667,158 |
2017-08-30 | $106.80 | $108.72 | $106.48 | $108.37 | $17.80 | 7,984,788 |
2017-08-29 | $104.50 | $107.19 | $104.33 | $106.78 | $17.54 | 6,774,936 |
2017-08-28 | $107.17 | $107.28 | $105.87 | $106.48 | $17.49 | 3,951,180 |
2017-08-25 | $106.88 | $107.84 | $106.26 | $106.46 | $17.49 | 5,856,906 |
2017-08-24 | $107.10 | $107.30 | $105.43 | $105.76 | $17.37 | 8,392,620 |
2017-08-23 | $106.23 | $107.13 | $105.98 | $106.49 | $17.49 | 5,418,900 |
2017-08-22 | $105.25 | $107.91 | $105.25 | $107.56 | $17.67 | 7,961,922 |
2017-08-21 | $104.13 | $104.79 | $103.05 | $104.48 | $17.16 | 5,253,036 |
2017-08-18 | $104.46 | $106.07 | $103.54 | $104.16 | $17.11 | 11,370,690 |
2017-08-17 | $108.89 | $109.36 | $104.73 | $104.75 | $17.21 | 13,317,576 |
2017-08-16 | $110.00 | $110.70 | $109.23 | $109.83 | $18.04 | 7,486,884 |
2017-08-15 | $109.96 | $109.96 | $108.87 | $109.34 | $17.96 | 5,675,874 |
2017-08-14 | $108.13 | $109.68 | $108.09 | $109.36 | $17.97 | 7,107,858 |
2017-08-11 | $106.07 | $107.11 | $105.75 | $106.24 | $17.45 | 8,292,750 |
2017-08-10 | $109.16 | $109.33 | $105.72 | $105.84 | $17.39 | 11,920,740 |
2017-08-09 | $109.45 | $110.53 | $108.87 | $110.43 | $18.14 | 7,526,250 |
2017-08-08 | $110.89 | $112.73 | $109.95 | $110.60 | $18.17 | 7,808,586 |
2017-08-07 | $110.81 | $111.34 | $110.67 | $111.29 | $18.28 | 3,559,614 |
2017-08-04 | $110.89 | $111.25 | $110.18 | $110.70 | $18.19 | 5,123,880 |
2017-08-03 | $110.68 | $110.68 | $109.76 | $110.23 | $18.11 | 5,593,284 |
2017-08-02 | $110.89 | $111.04 | $109.40 | $110.75 | $18.19 | 7,217,376 |
2017-08-01 | $110.89 | $110.92 | $110.02 | $110.62 | $18.17 | 4,848,204 |
2017-07-31 | $110.78 | $110.89 | $109.65 | $109.97 | $18.07 | 5,336,538 |
2017-07-28 | $109.81 | $110.35 | $109.14 | $110.12 | $18.09 | 6,430,074 |
2017-07-27 | $111.65 | $111.65 | $108.59 | $110.64 | $18.18 | 10,400,958 |
2017-07-26 | $111.35 | $111.40 | $110.47 | $110.90 | $18.22 | 5,146,806 |
2017-07-25 | $111.33 | $111.42 | $110.57 | $110.81 | $18.20 | 7,301,526 |
2017-07-24 | $110.10 | $110.32 | $109.43 | $110.15 | $18.10 | 6,238,860 |
2017-07-21 | $109.66 | $110.26 | $109.29 | $110.26 | $18.11 | 7,255,944 |
2017-07-20 | $110.77 | $110.94 | $109.72 | $110.48 | $18.15 | 9,070,854 |
2017-07-19 | $109.15 | $110.40 | $109.09 | $110.40 | $18.14 | 6,262,224 |
2017-07-18 | $107.87 | $108.73 | $107.34 | $108.64 | $17.85 | 7,012,416 |
2017-07-17 | $108.42 | $109.00 | $108.23 | $108.47 | $17.82 | 6,247,902 |
2017-07-14 | $107.10 | $109.05 | $106.90 | $108.46 | $17.82 | 6,986,052 |
2017-07-13 | $106.57 | $107.22 | $106.21 | $107.04 | $17.58 | 6,774,840 |
2017-07-12 | $105.63 | $106.77 | $105.62 | $106.54 | $17.50 | 7,850,100 |
2017-07-11 | $104.19 | $104.69 | $102.48 | $104.19 | $17.12 | 6,809,364 |
2017-07-10 | $103.96 | $105.02 | $103.71 | $104.43 | $17.16 | 4,714,350 |
2017-07-07 | $103.03 | $104.36 | $102.77 | $104.14 | $17.11 | 7,450,572 |
2017-07-06 | $103.93 | $104.10 | $101.91 | $102.26 | $16.80 | 10,682,874 |
2017-07-05 | $104.89 | $105.37 | $103.69 | $105.06 | $17.26 | 7,205,340 |
2017-07-03 | $105.27 | $105.88 | $104.38 | $104.38 | $17.15 | 7,524,072 |
2017-06-30 | $104.49 | $105.02 | $103.58 | $103.87 | $17.06 | 10,251,714 |
2017-06-29 | $106.32 | $106.38 | $101.49 | $103.38 | $16.98 | 19,205,238 |
2017-06-28 | $104.86 | $106.39 | $104.50 | $106.06 | $17.42 | 7,487,634 |
2017-06-27 | $105.55 | $106.02 | $103.37 | $103.46 | $17.00 | 11,029,656 |
2017-06-26 | $106.73 | $107.35 | $105.62 | $105.92 | $17.40 | 7,534,110 |
2017-06-23 | $105.54 | $106.23 | $104.89 | $105.83 | $17.39 | 5,635,188 |
2017-06-22 | $105.53 | $106.26 | $105.13 | $105.38 | $17.31 | 6,914,574 |
2017-06-21 | $106.10 | $106.35 | $104.83 | $105.50 | $17.33 | 9,190,596 |
2017-06-20 | $107.25 | $107.29 | $105.62 | $105.72 | $17.37 | 8,854,020 |
2017-06-19 | $106.43 | $107.90 | $106.29 | $107.78 | $17.71 | 8,466,240 |
2017-06-16 | $105.39 | $105.39 | $103.89 | $105.12 | $17.27 | 7,507,770 |
2017-06-15 | $103.77 | $105.33 | $103.30 | $105.12 | $17.27 | 9,074,856 |
2017-06-14 | $106.61 | $106.61 | $104.50 | $105.79 | $17.38 | 13,250,154 |
2017-06-13 | $105.49 | $106.28 | $104.98 | $106.16 | $17.44 | 7,860,816 |
2017-06-12 | $104.35 | $104.77 | $103.45 | $104.65 | $17.19 | 11,922,276 |
2017-06-09 | $105.68 | $106.84 | $102.89 | $104.79 | $17.21 | 16,343,604 |
2017-06-08 | $105.20 | $105.96 | $104.46 | $105.23 | $17.29 | 9,801,840 |
2017-06-07 | $105.07 | $105.42 | $104.05 | $105.10 | $17.27 | 7,126,326 |
2017-06-06 | $104.70 | $105.52 | $104.44 | $104.63 | $17.19 | 6,904,068 |
2017-06-05 | $105.56 | $105.96 | $105.28 | $105.58 | $17.34 | 5,758,842 |
2017-06-02 | $104.84 | $106.04 | $104.41 | $105.72 | $17.37 | 7,752,978 |
2017-06-01 | $102.93 | $104.75 | $102.59 | $104.71 | $17.20 | 7,741,134 |
2017-05-31 | $102.87 | $102.93 | $101.32 | $102.32 | $16.81 | 9,534,540 |
2017-05-30 | $102.26 | $102.80 | $102.02 | $102.49 | $16.84 | 5,204,274 |
2017-05-26 | $102.47 | $102.96 | $102.41 | $102.74 | $16.88 | 4,871,046 |
2017-05-25 | $101.99 | $103.21 | $101.78 | $102.69 | $16.87 | 9,649,068 |
2017-05-24 | $101.02 | $101.50 | $100.51 | $101.26 | $16.63 | 8,018,022 |
2017-05-23 | $100.55 | $100.92 | $100.02 | $100.69 | $16.54 | 6,498,468 |
2017-05-22 | $99.20 | $100.25 | $99.15 | $100.06 | $16.44 | 6,473,172 |
2017-05-19 | $97.37 | $99.46 | $97.28 | $98.48 | $16.18 | 11,126,304 |
2017-05-18 | $95.36 | $97.81 | $95.06 | $96.60 | $15.87 | 12,619,032 |
2017-05-17 | $98.41 | $99.07 | $95.44 | $95.61 | $15.71 | 20,311,404 |
2017-05-16 | $101.64 | $101.66 | $100.36 | $100.92 | $16.58 | 8,385,156 |
2017-05-15 | $100.15 | $101.36 | $100.15 | $101.14 | $16.62 | 9,570,510 |
2017-05-12 | $99.72 | $99.85 | $99.21 | $99.66 | $16.37 | 6,540,204 |
2017-05-11 | $100.04 | $100.31 | $98.52 | $100.16 | $16.45 | 10,720,608 |
2017-05-10 | $100.08 | $100.71 | $99.81 | $100.71 | $16.54 | 5,956,272 |
2017-05-09 | $100.84 | $101.12 | $99.70 | $100.25 | $16.47 | 8,027,958 |
2017-05-08 | $100.57 | $100.80 | $99.88 | $100.52 | $16.51 | 7,222,872 |
2017-05-05 | $99.87 | $100.58 | $99.29 | $100.58 | $16.52 | 10,150,968 |
2017-05-04 | $99.48 | $99.58 | $98.18 | $99.33 | $16.32 | 10,195,266 |
2017-05-03 | $98.84 | $99.35 | $98.09 | $99.14 | $16.29 | 9,991,170 |
2017-05-02 | $99.56 | $99.68 | $98.86 | $99.46 | $16.34 | 8,122,308 |
2017-05-01 | $99.27 | $99.92 | $98.74 | $99.29 | $16.31 | 7,724,868 |
2017-04-28 | $99.61 | $99.65 | $98.41 | $98.67 | $16.21 | 7,252,884 |
2017-04-27 | $99.52 | $99.68 | $98.48 | $99.28 | $16.31 | 7,878,150 |
2017-04-26 | $99.16 | $100.42 | $98.96 | $99.04 | $16.27 | 10,188,738 |
2017-04-25 | $98.41 | $99.71 | $98.30 | $99.18 | $16.29 | 11,514,960 |
2017-04-24 | $97.57 | $97.82 | $96.86 | $97.47 | $16.01 | 11,308,560 |
2017-04-21 | $95.20 | $95.29 | $93.87 | $94.47 | $15.52 | 8,880,054 |
2017-04-20 | $93.92 | $95.95 | $93.50 | $95.27 | $15.65 | 11,676,090 |
2017-04-19 | $94.44 | $94.92 | $92.79 | $93.10 | $15.29 | 8,900,550 |
2017-04-18 | $93.48 | $94.32 | $92.68 | $93.58 | $15.37 | 8,773,584 |
2017-04-17 | $92.76 | $94.48 | $92.49 | $94.48 | $15.52 | 6,784,260 |
2017-04-13 | $93.43 | $94.43 | $92.10 | $92.15 | $15.14 | 12,218,316 |
2017-04-12 | $94.77 | $95.00 | $93.56 | $93.94 | $15.43 | 8,351,610 |
2017-04-11 | $94.95 | $95.30 | $93.07 | $95.14 | $15.63 | 12,224,496 |
2017-04-10 | $95.54 | $96.62 | $94.80 | $95.48 | $15.69 | 9,967,446 |
2017-04-07 | $95.35 | $96.32 | $94.67 | $95.33 | $15.66 | 8,144,868 |
2017-04-06 | $95.12 | $96.35 | $94.47 | $95.61 | $15.71 | 7,620,174 |
2017-04-05 | $96.68 | $98.05 | $94.60 | $94.83 | $15.58 | 16,408,680 |
2017-04-04 | $95.15 | $95.86 | $94.64 | $95.80 | $15.74 | 6,782,022 |
2017-04-03 | $96.17 | $96.45 | $93.84 | $95.64 | $15.71 | 12,163,458 |
2017-03-31 | $96.25 | $97.02 | $96.01 | $96.01 | $15.77 | 7,813,800 |
2017-03-30 | $95.82 | $97.06 | $95.53 | $96.69 | $15.88 | 7,879,956 |
2017-03-29 | $95.19 | $96.18 | $94.88 | $95.94 | $15.76 | 7,371,510 |
2017-03-28 | $93.18 | $96.22 | $93.00 | $95.50 | $15.69 | 10,285,974 |
2017-03-27 | $91.48 | $93.94 | $91.15 | $93.55 | $15.37 | 9,946,818 |
2017-03-24 | $94.50 | $95.32 | $92.82 | $93.89 | $15.42 | 10,587,762 |
2017-03-23 | $94.05 | $95.66 | $93.58 | $94.08 | $15.46 | 9,375,318 |
2017-03-22 | $93.78 | $94.80 | $92.92 | $94.40 | $15.51 | 10,142,304 |
2017-03-21 | $98.38 | $98.55 | $93.60 | $93.83 | $15.41 | 18,524,832 |
2017-03-20 | $97.82 | $98.23 | $96.96 | $97.47 | $16.01 | 6,404,958 |
2017-03-17 | $98.80 | $99.01 | $97.82 | $97.82 | $16.07 | 6,909,672 |
2017-03-16 | $99.16 | $99.28 | $97.93 | $98.47 | $16.18 | 9,093,588 |
2017-03-15 | $97.29 | $99.55 | $96.95 | $98.86 | $16.24 | 9,539,826 |
2017-03-14 | $96.84 | $96.92 | $95.62 | $96.57 | $15.86 | 10,797,360 |
2017-03-13 | $97.40 | $97.66 | $96.92 | $97.57 | $16.03 | 5,397,000 |
2017-03-10 | $97.85 | $97.90 | $96.16 | $97.42 | $16.00 | 10,367,118 |
2017-03-09 | $96.26 | $96.93 | $95.13 | $96.47 | $15.85 | 8,943,966 |
2017-03-08 | $97.09 | $97.43 | $95.94 | $96.13 | $15.79 | 8,508,384 |
2017-03-07 | $97.12 | $97.63 | $96.40 | $96.76 | $15.90 | 7,513,410 |
2017-03-06 | $97.23 | $98.06 | $96.70 | $97.63 | $16.04 | 8,242,722 |
2017-03-03 | $98.18 | $98.68 | $97.62 | $98.49 | $16.18 | 8,483,388 |
2017-03-02 | $99.91 | $99.93 | $98.22 | $98.40 | $16.16 | 9,835,086 |
2017-03-01 | $98.49 | $100.82 | $98.47 | $100.10 | $16.44 | 11,277,348 |
2017-02-28 | $96.40 | $96.74 | $95.60 | $96.22 | $15.81 | 7,727,610 |
2017-02-27 | $96.41 | $97.17 | $96.03 | $96.94 | $15.93 | 8,771,034 |
2017-02-24 | $94.92 | $96.55 | $94.89 | $96.51 | $15.85 | 7,812,072 |
2017-02-23 | $96.73 | $96.73 | $95.09 | $96.19 | $15.80 | 9,877,866 |
2017-02-22 | $95.67 | $96.28 | $95.43 | $95.95 | $15.76 | 10,210,188 |
2017-02-21 | $95.08 | $96.45 | $95.06 | $96.12 | $15.79 | 10,514,016 |
2017-02-17 | $93.17 | $94.51 | $93.17 | $94.49 | $15.52 | 7,421,538 |
2017-02-16 | $94.39 | $94.63 | $93.09 | $94.12 | $15.46 | 10,887,960 |
2017-02-15 | $92.59 | $94.61 | $92.55 | $94.30 | $15.49 | 10,334,010 |
2017-02-14 | $91.58 | $92.94 | $91.11 | $92.91 | $15.26 | 9,598,104 |
2017-02-13 | $91.02 | $92.18 | $91.00 | $91.73 | $15.07 | 8,113,524 |
2017-02-10 | $89.81 | $90.66 | $89.66 | $90.35 | $14.84 | 7,957,356 |
2017-02-09 | $88.13 | $89.71 | $88.07 | $89.30 | $14.67 | 10,579,458 |
2017-02-08 | $87.05 | $87.92 | $86.69 | $87.80 | $14.42 | 7,774,554 |
2017-02-07 | $87.97 | $88.23 | $87.16 | $87.45 | $14.37 | 10,936,194 |
2017-02-06 | $87.37 | $87.86 | $86.98 | $87.51 | $14.38 | 7,932,978 |
2017-02-03 | $87.30 | $88.12 | $86.92 | $87.88 | $14.44 | 15,664,908 |
2017-02-02 | $85.53 | $86.50 | $85.08 | $86.15 | $14.15 | 8,724,954 |
2017-02-01 | $86.70 | $87.07 | $85.22 | $86.03 | $14.13 | 11,338,908 |
2017-01-31 | $85.24 | $85.98 | $84.52 | $85.98 | $14.12 | 10,939,566 |
2017-01-30 | $86.61 | $86.66 | $84.61 | $86.03 | $14.13 | 13,924,128 |
2017-01-27 | $88.09 | $88.26 | $87.32 | $87.61 | $14.39 | 8,382,594 |
2017-01-26 | $88.06 | $88.43 | $87.62 | $87.92 | $14.44 | 10,712,658 |
2017-01-25 | $87.28 | $88.26 | $87.03 | $88.12 | $14.48 | 14,782,650 |
2017-01-24 | $84.69 | $86.58 | $84.55 | $86.03 | $14.13 | 10,307,112 |
2017-01-23 | $84.63 | $85.14 | $83.44 | $84.42 | $13.87 | 12,072,390 |
2017-01-20 | $85.07 | $85.73 | $84.34 | $85.08 | $13.98 | 14,295,096 |
2017-01-19 | $85.20 | $85.42 | $83.62 | $84.21 | $13.83 | 12,277,002 |
2017-01-18 | $84.90 | $85.16 | $84.20 | $85.10 | $13.98 | 8,018,604 |
2017-01-17 | $84.61 | $85.18 | $84.09 | $84.66 | $13.91 | 11,186,988 |
2017-01-13 | $85.15 | $85.88 | $85.08 | $85.45 | $14.04 | 7,938,180 |
2017-01-12 | $84.88 | $85.16 | $83.14 | $84.92 | $13.95 | 17,681,730 |
2017-01-11 | $84.69 | $85.51 | $83.87 | $85.48 | $14.04 | 19,452,552 |
2017-01-10 | $84.92 | $85.97 | $84.36 | $84.79 | $13.93 | 9,413,742 |
2017-01-09 | $85.37 | $85.57 | $84.83 | $84.93 | $13.95 | 11,485,614 |
2017-01-06 | $84.99 | $86.34 | $84.27 | $85.74 | $14.09 | 11,770,260 |
2017-01-05 | $84.69 | $85.04 | $83.81 | $84.78 | $13.93 | 12,920,922 |
2017-01-04 | $83.95 | $85.22 | $83.95 | $85.04 | $13.97 | 12,512,742 |
2017-01-03 | $83.38 | $84.21 | $82.10 | $83.55 | $13.73 | 14,394,726 |
2016-12-30 | $83.05 | $83.15 | $80.86 | $81.78 | $13.43 | 17,806,536 |
2016-12-29 | $82.80 | $83.22 | $82.08 | $82.63 | $13.57 | 9,183,996 |
2016-12-28 | $85.08 | $85.14 | $82.56 | $82.77 | $13.60 | 11,047,422 |
2016-12-27 | $84.54 | $85.30 | $84.53 | $84.79 | $13.93 | 6,224,928 |
2016-12-23 | $83.84 | $84.19 | $83.66 | $84.15 | $13.82 | 6,216,822 |
2016-12-22 | $84.09 | $84.24 | $83.35 | $83.90 | $13.78 | 9,991,698 |
2016-12-21 | $84.86 | $85.06 | $84.30 | $84.30 | $13.85 | 7,123,092 |
2016-12-20 | $84.72 | $85.21 | $84.45 | $84.93 | $13.95 | 11,544,408 |
2016-12-19 | $83.80 | $84.59 | $83.56 | $84.04 | $13.81 | 9,915,360 |
2016-12-16 | $84.62 | $84.64 | $83.11 | $83.58 | $13.73 | 14,219,862 |
2016-12-15 | $83.32 | $85.10 | $83.13 | $83.94 | $13.79 | 14,730,054 |
2016-12-14 | $84.69 | $85.65 | $82.41 | $83.09 | $13.65 | 21,059,268 |
2016-12-13 | $84.27 | $85.73 | $84.25 | $85.03 | $13.97 | 14,863,938 |
2016-12-12 | $83.62 | $84.22 | $82.90 | $83.44 | $13.71 | 11,274,612 |
2016-12-09 | $82.54 | $83.71 | $82.48 | $83.67 | $13.75 | 13,019,052 |
2016-12-08 | $81.59 | $82.83 | $81.27 | $82.20 | $13.50 | 12,170,502 |
2016-12-07 | $78.38 | $81.71 | $78.21 | $81.58 | $13.40 | 18,577,416 |
2016-12-06 | $78.06 | $78.60 | $77.47 | $78.58 | $12.91 | 10,814,202 |
2016-12-05 | $77.45 | $78.24 | $77.23 | $77.72 | $12.77 | 12,268,098 |
2016-12-02 | $76.44 | $77.04 | $76.02 | $76.43 | $12.56 | 9,071,076 |
2016-12-01 | $77.54 | $77.56 | $75.90 | $76.29 | $12.53 | 12,768,348 |
2016-11-30 | $78.55 | $78.75 | $77.13 | $77.18 | $12.68 | 13,306,518 |
2016-11-29 | $77.38 | $78.33 | $76.99 | $77.80 | $12.78 | 8,579,610 |
2016-11-28 | $78.05 | $78.39 | $77.20 | $77.36 | $12.71 | 10,170,108 |
2016-11-25 | $78.00 | $78.47 | $77.90 | $78.47 | $12.89 | 4,209,834 |
2016-11-23 | $76.82 | $77.64 | $76.58 | $77.58 | $12.74 | 10,035,804 |
2016-11-22 | $77.42 | $77.68 | $76.57 | $77.44 | $12.72 | 11,598,312 |
2016-11-21 | $76.00 | $77.04 | $75.85 | $76.99 | $12.65 | 13,868,424 |
2016-11-18 | $75.89 | $76.10 | $75.09 | $75.30 | $12.37 | 11,513,694 |
2016-11-17 | $74.84 | $75.89 | $74.73 | $75.80 | $12.45 | 11,393,910 |
2016-11-16 | $74.35 | $74.95 | $74.22 | $74.71 | $12.27 | 10,384,302 |
2016-11-15 | $73.87 | $75.09 | $73.60 | $75.09 | $12.34 | 13,863,438 |
2016-11-14 | $73.85 | $74.09 | $72.53 | $73.38 | $12.05 | 13,836,780 |
2016-11-11 | $72.94 | $73.51 | $72.11 | $73.24 | $12.03 | 18,337,728 |
2016-11-10 | $74.18 | $75.15 | $72.02 | $73.73 | $12.11 | 29,428,392 |
2016-11-09 | $69.13 | $73.90 | $69.10 | $73.28 | $12.04 | 35,887,032 |
2016-11-08 | $69.54 | $71.60 | $69.25 | $70.87 | $11.64 | 16,598,238 |
2016-11-07 | $68.43 | $70.04 | $68.27 | $69.92 | $11.49 | 17,327,064 |
2016-11-04 | $66.00 | $66.94 | $65.51 | $65.60 | $10.78 | 16,385,820 |
2016-11-03 | $67.06 | $67.28 | $65.60 | $65.91 | $10.83 | 14,183,166 |
2016-11-02 | $67.70 | $68.13 | $66.33 | $66.80 | $10.97 | 14,451,078 |
2016-11-01 | $69.93 | $69.99 | $66.69 | $68.10 | $11.19 | 19,191,858 |
2016-10-31 | $69.94 | $70.20 | $69.39 | $69.50 | $11.42 | 9,577,416 |
2016-10-28 | $70.14 | $70.95 | $68.79 | $69.55 | $11.43 | 22,208,442 |
2016-10-27 | $71.62 | $71.63 | $70.13 | $70.23 | $11.54 | 13,881,666 |
2016-10-26 | $70.28 | $71.44 | $69.98 | $70.83 | $11.64 | 12,748,410 |
2016-10-25 | $71.75 | $72.02 | $71.03 | $71.28 | $11.71 | 14,257,272 |
2016-10-24 | $72.00 | $72.36 | $71.55 | $71.89 | $11.81 | 10,303,668 |
2016-10-21 | $70.03 | $71.14 | $69.85 | $70.99 | $11.66 | 10,188,132 |
2016-10-20 | $70.94 | $71.59 | $70.18 | $70.95 | $11.66 | 13,681,920 |
2016-10-19 | $71.06 | $71.70 | $70.68 | $71.34 | $11.72 | 9,282,180 |
2016-10-18 | $71.32 | $71.35 | $70.36 | $70.75 | $11.62 | 10,405,332 |
2016-10-17 | $70.21 | $70.50 | $69.29 | $69.56 | $11.43 | 13,486,356 |
2016-10-14 | $71.33 | $71.79 | $70.16 | $70.24 | $11.54 | 20,560,422 |
2016-10-13 | $69.32 | $70.72 | $68.34 | $70.17 | $11.53 | 18,209,580 |
2016-10-12 | $70.73 | $71.45 | $70.14 | $70.89 | $11.65 | 14,802,492 |
2016-10-11 | $72.81 | $72.91 | $69.71 | $70.63 | $11.60 | 27,073,686 |
2016-10-10 | $73.32 | $73.88 | $73.16 | $73.30 | $12.04 | 9,625,056 |
2016-10-07 | $73.29 | $73.50 | $71.35 | $72.21 | $11.86 | 17,581,548 |
2016-10-06 | $72.56 | $73.22 | $71.92 | $73.00 | $11.99 | 8,535,132 |
2016-10-05 | $72.58 | $73.32 | $72.54 | $72.88 | $11.97 | 13,585,500 |
2016-10-04 | $73.19 | $73.40 | $71.21 | $71.93 | $11.82 | 18,527,118 |
2016-10-03 | $73.02 | $73.27 | $72.27 | $72.94 | $11.98 | 13,891,740 |
2016-09-30 | $72.93 | $74.36 | $72.61 | $73.64 | $12.10 | 12,607,734 |
2016-09-29 | $73.70 | $74.17 | $71.30 | $71.95 | $11.82 | 18,689,598 |
2016-09-28 | $73.12 | $74.12 | $72.00 | $73.95 | $12.15 | 10,832,094 |
2016-09-27 | $71.36 | $72.98 | $70.90 | $72.90 | $11.98 | 10,647,906 |
2016-09-26 | $72.34 | $72.55 | $71.32 | $71.55 | $11.75 | 17,412,504 |
2016-09-23 | $74.08 | $74.25 | $73.23 | $73.36 | $12.05 | 8,859,042 |
2016-09-22 | $74.37 | $74.91 | $74.09 | $74.52 | $12.24 | 18,595,326 |
2016-09-21 | $71.60 | $73.39 | $70.83 | $73.20 | $12.03 | 21,106,842 |
2016-09-20 | $71.82 | $71.99 | $70.80 | $70.86 | $11.64 | 10,247,550 |
2016-09-19 | $71.53 | $72.29 | $70.45 | $70.77 | $11.62 | 12,199,632 |
2016-09-16 | $70.89 | $71.10 | $69.97 | $70.79 | $11.63 | 16,033,446 |
2016-09-15 | $69.34 | $72.05 | $69.14 | $71.60 | $11.76 | 17,964,186 |
2016-09-14 | $69.65 | $71.05 | $68.91 | $69.49 | $11.41 | 20,559,762 |
2016-09-13 | $71.26 | $71.55 | $68.90 | $69.59 | $11.43 | 29,531,514 |
2016-09-12 | $68.89 | $73.25 | $68.80 | $72.74 | $11.95 | 26,400,780 |
2016-09-09 | $73.70 | $73.70 | $69.77 | $69.83 | $11.47 | 31,260,810 |
2016-09-08 | $75.33 | $75.65 | $74.84 | $75.19 | $12.35 | 12,014,058 |
2016-09-07 | $75.56 | $75.95 | $75.00 | $75.76 | $12.44 | 14,721,060 |
2016-09-06 | $75.40 | $75.81 | $74.56 | $75.78 | $12.45 | 15,958,224 |
2016-09-02 | $75.06 | $75.60 | $74.40 | $75.06 | $12.33 | 15,054,246 |
2016-09-01 | $74.11 | $74.43 | $72.69 | $74.11 | $12.17 | 13,313,202 |
2016-08-31 | $74.33 | $74.45 | $73.16 | $74.05 | $12.16 | 16,126,842 |
2016-08-30 | $74.99 | $75.34 | $74.07 | $74.68 | $12.27 | 13,443,672 |
2016-08-29 | $74.16 | $75.41 | $74.14 | $75.08 | $12.33 | 7,833,030 |
2016-08-26 | $74.66 | $75.88 | $72.96 | $74.02 | $12.16 | 22,052,868 |
2016-08-25 | $74.13 | $74.94 | $73.94 | $74.37 | $12.22 | 15,748,554 |
2016-08-24 | $75.58 | $75.71 | $74.10 | $74.68 | $12.27 | 16,162,878 |
2016-08-23 | $76.06 | $76.43 | $75.70 | $75.75 | $12.44 | 11,005,242 |
2016-08-22 | $75.06 | $75.59 | $74.60 | $75.32 | $12.37 | 9,934,734 |
2016-08-19 | $75.09 | $75.56 | $74.51 | $75.34 | $12.37 | 8,746,998 |
2016-08-18 | $75.16 | $75.73 | $75.01 | $75.69 | $12.43 | 8,397,102 |
2016-08-17 | $74.79 | $75.33 | $73.79 | $75.16 | $12.34 | 15,937,044 |
2016-08-16 | $75.40 | $75.49 | $74.76 | $74.76 | $12.28 | 9,849,840 |
2016-08-15 | $75.73 | $76.36 | $75.72 | $76.01 | $12.48 | 9,397,104 |
2016-08-12 | $75.09 | $75.56 | $74.82 | $75.31 | $12.37 | 8,682,600 |
2016-08-11 | $75.12 | $75.80 | $74.78 | $75.53 | $12.41 | 10,276,236 |
2016-08-10 | $75.16 | $75.24 | $74.04 | $74.46 | $12.23 | 8,801,052 |
2016-08-09 | $75.01 | $75.62 | $74.63 | $75.00 | $12.32 | 9,245,910 |
2016-08-08 | $75.30 | $75.40 | $74.59 | $74.92 | $12.31 | 6,867,180 |
2016-08-05 | $74.06 | $75.08 | $73.91 | $75.07 | $12.33 | 10,391,046 |
2016-08-04 | $73.15 | $73.61 | $72.66 | $73.28 | $12.04 | 7,901,190 |
2016-08-03 | $72.26 | $73.08 | $71.96 | $73.02 | $11.99 | 14,188,116 |
2016-08-02 | $73.49 | $73.70 | $71.39 | $72.37 | $11.89 | 20,812,950 |
2016-08-01 | $74.08 | $74.54 | $73.27 | $73.79 | $12.12 | 12,439,482 |
2016-07-29 | $73.39 | $74.43 | $73.02 | $73.97 | $12.15 | 11,106,516 |
2016-07-28 | $73.18 | $74.00 | $72.64 | $73.70 | $12.11 | 10,542,012 |
2016-07-27 | $74.12 | $74.17 | $72.51 | $73.46 | $12.07 | 13,103,538 |
2016-07-26 | $73.45 | $74.07 | $72.66 | $73.64 | $12.10 | 10,564,062 |
2016-07-25 | $73.92 | $73.96 | $72.85 | $73.61 | $12.09 | 12,076,542 |
2016-07-22 | $73.34 | $74.21 | $73.01 | $74.17 | $12.18 | 9,779,232 |
2016-07-21 | $73.86 | $74.15 | $72.65 | $73.18 | $12.02 | 11,501,688 |
2016-07-20 | $73.68 | $74.30 | $73.16 | $74.04 | $12.16 | 8,393,298 |
2016-07-19 | $72.82 | $73.16 | $72.56 | $73.10 | $12.01 | 11,570,886 |
2016-07-18 | $72.93 | $73.54 | $72.61 | $73.36 | $12.05 | 7,605,792 |
2016-07-15 | $73.70 | $73.74 | $72.24 | $72.77 | $11.95 | 12,238,140 |
2016-07-14 | $73.35 | $73.61 | $72.59 | $72.99 | $11.99 | 16,373,082 |
2016-07-13 | $72.39 | $72.41 | $71.29 | $71.88 | $11.81 | 12,830,976 |
2016-07-12 | $71.49 | $72.24 | $71.21 | $71.87 | $11.80 | 13,628,880 |
2016-07-11 | $70.18 | $71.02 | $69.93 | $70.33 | $11.55 | 15,782,250 |
2016-07-08 | $68.11 | $69.90 | $67.87 | $69.58 | $11.43 | 18,518,454 |
2016-07-07 | $67.01 | $67.73 | $65.82 | $66.63 | $10.94 | 18,272,712 |
2016-07-06 | $65.05 | $66.93 | $64.33 | $66.77 | $10.97 | 18,512,904 |
2016-07-05 | $66.13 | $66.24 | $64.95 | $65.67 | $10.79 | 15,667,650 |
2016-07-01 | $66.52 | $67.61 | $66.51 | $67.03 | $11.01 | 16,007,814 |
2016-06-30 | $64.50 | $66.70 | $63.92 | $66.56 | $10.93 | 26,167,650 |
2016-06-29 | $62.38 | $64.26 | $62.30 | $64.07 | $10.52 | 22,502,940 |
2016-06-28 | $59.49 | $60.93 | $59.14 | $60.88 | $10.00 | 24,332,010 |
2016-06-27 | $59.63 | $59.63 | $57.00 | $57.75 | $9.49 | 25,889,388 |
2016-06-24 | $61.41 | $64.68 | $60.63 | $61.07 | $10.03 | 35,661,204 |
2016-06-23 | $67.46 | $68.50 | $67.02 | $68.49 | $11.25 | 13,455,084 |
2016-06-22 | $66.39 | $67.23 | $65.76 | $65.88 | $10.82 | 10,958,904 |
2016-06-21 | $66.20 | $66.78 | $65.71 | $66.33 | $10.88 | 8,416,626 |
2016-06-20 | $66.70 | $67.42 | $65.68 | $65.78 | $10.79 | 14,732,736 |
2016-06-17 | $65.19 | $65.19 | $63.81 | $64.54 | $10.59 | 16,877,448 |
2016-06-16 | $63.68 | $65.45 | $62.65 | $65.28 | $10.71 | 18,594,780 |
2016-06-15 | $65.41 | $66.07 | $64.48 | $64.69 | $10.61 | 19,798,056 |
2016-06-14 | $64.96 | $65.62 | $63.92 | $65.04 | $10.67 | 21,271,476 |
2016-06-13 | $66.18 | $67.19 | $65.27 | $65.40 | $10.73 | 14,235,648 |
2016-06-10 | $67.25 | $67.67 | $66.31 | $66.89 | $10.97 | 16,023,294 |
2016-06-09 | $68.32 | $69.03 | $68.03 | $68.87 | $11.30 | 8,668,308 |
2016-06-08 | $68.64 | $69.31 | $68.52 | $69.13 | $11.34 | 6,874,872 |
2016-06-07 | $68.36 | $69.13 | $68.34 | $68.45 | $11.23 | 7,556,952 |
2016-06-06 | $67.58 | $68.57 | $67.40 | $68.20 | $11.19 | 9,632,106 |
2016-06-03 | $67.12 | $67.56 | $65.79 | $67.21 | $11.03 | 15,905,916 |
2016-06-02 | $66.71 | $67.80 | $66.17 | $67.80 | $11.12 | 6,678,162 |
2016-06-01 | $66.06 | $67.36 | $65.85 | $67.15 | $11.02 | 7,117,494 |
2016-05-31 | $67.47 | $67.58 | $66.13 | $66.78 | $10.95 | 9,748,104 |
2016-05-27 | $66.47 | $67.12 | $66.43 | $67.10 | $11.01 | 6,375,414 |
2016-05-26 | $66.42 | $66.65 | $65.96 | $66.29 | $10.87 | 6,730,458 |
2016-05-25 | $65.66 | $66.69 | $65.61 | $66.22 | $10.86 | 12,452,460 |
2016-05-24 | $63.38 | $65.26 | $63.34 | $64.92 | $10.65 | 15,360,336 |
2016-05-23 | $62.76 | $63.07 | $62.28 | $62.45 | $10.24 | 8,977,884 |
2016-05-20 | $62.29 | $63.30 | $62.19 | $62.76 | $10.30 | 11,681,646 |
2016-05-19 | $61.47 | $61.90 | $60.30 | $61.64 | $10.11 | 19,117,656 |
2016-05-18 | $61.81 | $63.49 | $61.09 | $62.30 | $10.22 | 18,151,986 |
2016-05-17 | $63.70 | $63.98 | $61.62 | $62.22 | $10.21 | 15,744,330 |
2016-05-16 | $62.33 | $64.50 | $62.28 | $63.96 | $10.49 | 13,929,336 |
2016-05-13 | $63.52 | $64.09 | $61.81 | $62.12 | $10.19 | 14,523,636 |
2016-05-12 | $64.56 | $64.68 | $62.73 | $63.81 | $10.47 | 16,354,518 |
2016-05-11 | $65.10 | $65.50 | $63.78 | $63.82 | $10.47 | 15,167,190 |
2016-05-10 | $64.00 | $65.64 | $63.96 | $65.62 | $10.76 | 10,533,384 |
2016-05-09 | $62.92 | $63.73 | $62.79 | $63.33 | $10.39 | 13,294,938 |
2016-05-06 | $61.63 | $63.16 | $61.45 | $63.09 | $10.35 | 15,100,698 |
2016-05-05 | $62.98 | $63.37 | $61.98 | $62.48 | $10.25 | 15,365,322 |
2016-05-04 | $62.45 | $63.26 | $61.94 | $62.43 | $10.24 | 16,751,730 |
2016-05-03 | $63.89 | $64.14 | $62.73 | $63.55 | $10.42 | 16,645,134 |
2016-05-02 | $64.33 | $65.46 | $63.84 | $65.23 | $10.70 | 11,390,346 |
2016-04-29 | $64.10 | $64.50 | $62.54 | $63.81 | $10.47 | 22,356,852 |
2016-04-28 | $65.77 | $67.00 | $64.34 | $64.88 | $10.64 | 15,188,568 |
2016-04-27 | $65.79 | $67.06 | $65.39 | $66.64 | $10.93 | 12,157,248 |
2016-04-26 | $66.30 | $66.77 | $65.68 | $66.29 | $10.87 | 9,378,528 |
2016-04-25 | $65.62 | $65.94 | $64.92 | $65.93 | $10.82 | 12,382,452 |
2016-04-22 | $65.88 | $66.56 | $65.26 | $66.32 | $10.88 | 10,992,774 |
2016-04-21 | $67.35 | $67.50 | $65.97 | $66.28 | $10.87 | 12,349,578 |
2016-04-20 | $67.23 | $68.14 | $66.69 | $67.34 | $11.05 | 8,135,424 |
2016-04-19 | $67.02 | $67.45 | $66.26 | $67.18 | $11.02 | 11,823,270 |
2016-04-18 | $64.54 | $66.58 | $64.44 | $66.55 | $10.92 | 10,920,648 |
2016-04-15 | $65.39 | $65.52 | $64.80 | $65.12 | $10.68 | 6,422,226 |
2016-04-14 | $65.48 | $65.96 | $65.02 | $65.42 | $10.73 | 8,800,512 |
2016-04-13 | $64.41 | $65.48 | $64.33 | $65.37 | $10.72 | 16,680,822 |
2016-04-12 | $61.96 | $63.77 | $61.48 | $63.51 | $10.42 | 20,598,606 |
2016-04-11 | $62.93 | $63.61 | $61.66 | $61.73 | $10.13 | 22,248,174 |
2016-04-08 | $62.95 | $63.41 | $61.63 | $62.21 | $10.21 | 16,249,200 |
2016-04-07 | $62.78 | $63.18 | $60.91 | $61.72 | $10.12 | 25,387,350 |
2016-04-06 | $62.10 | $64.06 | $61.80 | $63.95 | $10.49 | 17,991,564 |
2016-04-05 | $62.50 | $62.95 | $61.71 | $62.02 | $10.17 | 18,830,538 |
2016-04-04 | $64.50 | $64.64 | $63.56 | $63.89 | $10.48 | 11,828,922 |
2016-04-01 | $62.12 | $64.72 | $61.83 | $64.48 | $10.58 | 13,294,374 |
2016-03-31 | $63.64 | $64.07 | $63.05 | $63.30 | $10.38 | 10,230,858 |
2016-03-30 | $63.93 | $64.48 | $63.33 | $63.73 | $10.45 | 13,312,206 |
2016-03-29 | $60.73 | $62.98 | $60.43 | $62.98 | $10.33 | 16,122,486 |
2016-03-28 | $61.55 | $61.74 | $60.73 | $61.24 | $10.05 | 10,656,276 |
2016-03-24 | $60.02 | $61.12 | $59.84 | $61.09 | $10.02 | 16,048,134 |
2016-03-23 | $62.00 | $62.18 | $60.98 | $61.24 | $10.05 | 13,669,902 |
2016-03-22 | $61.68 | $63.02 | $61.52 | $62.47 | $10.25 | 15,878,460 |
2016-03-21 | $61.96 | $62.76 | $61.75 | $62.53 | $10.26 | 11,750,412 |
2016-03-18 | $62.00 | $62.62 | $61.75 | $62.30 | $10.22 | 14,777,178 |
2016-03-17 | $60.31 | $62.07 | $59.88 | $61.58 | $10.10 | 19,574,742 |
2016-03-16 | $58.82 | $60.80 | $58.81 | $60.46 | $9.92 | 20,834,664 |
2016-03-15 | $58.66 | $59.39 | $58.38 | $59.39 | $9.74 | 25,102,842 |
2016-03-14 | $59.33 | $60.13 | $59.01 | $59.66 | $9.79 | 11,866,050 |
2016-03-11 | $58.56 | $59.93 | $58.49 | $59.88 | $9.82 | 22,137,666 |
2016-03-10 | $57.47 | $58.43 | $55.27 | $57.09 | $9.37 | 33,733,560 |
2016-03-09 | $57.00 | $57.32 | $56.17 | $56.99 | $9.35 | 18,764,574 |
2016-03-08 | $56.96 | $57.48 | $56.00 | $56.12 | $9.21 | 21,681,114 |
2016-03-07 | $57.03 | $58.48 | $56.90 | $58.05 | $9.52 | 25,843,302 |
2016-03-04 | $57.60 | $58.71 | $56.74 | $57.93 | $9.50 | 22,697,526 |
2016-03-03 | $56.50 | $57.38 | $55.95 | $57.32 | $9.40 | 20,277,216 |
2016-03-02 | $55.66 | $56.76 | $55.22 | $56.74 | $9.31 | 20,969,352 |
2016-03-01 | $53.45 | $56.00 | $53.00 | $55.97 | $9.18 | 30,513,210 |
2016-02-29 | $53.64 | $54.46 | $52.10 | $52.10 | $8.55 | 20,889,960 |
2016-02-26 | $54.77 | $54.84 | $53.38 | $53.56 | $8.79 | 27,982,074 |
2016-02-25 | $52.44 | $53.90 | $51.71 | $53.88 | $8.84 | 25,968,942 |
2016-02-24 | $49.91 | $52.26 | $48.90 | $52.05 | $8.54 | 34,968,678 |
2016-02-23 | $52.72 | $52.96 | $51.21 | $51.37 | $8.43 | 23,425,350 |
2016-02-22 | $52.60 | $53.47 | $52.57 | $53.31 | $8.75 | 24,805,140 |
2016-02-19 | $50.48 | $51.25 | $49.88 | $51.16 | $8.39 | 18,598,536 |
2016-02-18 | $52.08 | $52.15 | $50.89 | $51.17 | $8.39 | 19,932,564 |
2016-02-17 | $50.48 | $52.18 | $50.37 | $51.81 | $8.50 | 27,513,804 |
2016-02-16 | $48.70 | $49.42 | $47.80 | $49.36 | $8.10 | 23,050,482 |
2016-02-12 | $45.79 | $47.04 | $45.09 | $47.03 | $7.71 | 23,443,470 |
2016-02-11 | $43.89 | $45.20 | $42.98 | $44.43 | $7.29 | 46,338,672 |
2016-02-10 | $46.99 | $48.38 | $45.97 | $46.10 | $7.56 | 28,473,198 |
2016-02-09 | $44.64 | $47.32 | $44.56 | $46.15 | $7.57 | 34,176,990 |
2016-02-08 | $46.44 | $46.75 | $44.22 | $46.16 | $7.57 | 37,779,222 |
2016-02-05 | $50.55 | $50.67 | $47.58 | $48.14 | $7.90 | 31,910,160 |
2016-02-04 | $50.39 | $51.98 | $49.80 | $51.06 | $8.38 | 29,826,630 |
2016-02-03 | $50.97 | $51.22 | $47.55 | $50.84 | $8.34 | 41,938,524 |
2016-02-02 | $51.34 | $51.44 | $49.47 | $50.00 | $8.20 | 30,053,130 |
2016-02-01 | $51.84 | $53.59 | $51.36 | $52.83 | $8.67 | 19,538,442 |
2016-01-29 | $50.00 | $52.99 | $49.90 | $52.99 | $8.69 | 30,919,500 |
2016-01-28 | $49.87 | $50.12 | $47.77 | $49.31 | $8.09 | 26,532,126 |
2016-01-27 | $49.72 | $51.24 | $47.68 | $48.55 | $7.96 | 35,707,716 |
2016-01-26 | $48.80 | $50.43 | $48.50 | $50.19 | $8.23 | 22,323,234 |
2016-01-25 | $50.00 | $50.19 | $48.03 | $48.27 | $7.92 | 24,408,234 |
2016-01-22 | $49.92 | $50.67 | $49.25 | $50.52 | $8.29 | 30,537,078 |
2016-01-21 | $47.31 | $49.22 | $46.07 | $47.52 | $7.80 | 36,799,404 |
2016-01-20 | $46.39 | $48.22 | $43.22 | $46.84 | $7.68 | 76,971,138 |
2016-01-19 | $50.17 | $50.25 | $47.23 | $48.69 | $7.99 | 33,195,648 |
2016-01-15 | $47.69 | $49.25 | $46.65 | $48.41 | $7.94 | 58,159,158 |
2016-01-14 | $50.00 | $52.88 | $48.48 | $51.80 | $8.50 | 42,589,662 |
2016-01-13 | $54.08 | $54.40 | $49.03 | $49.39 | $8.10 | 45,639,492 |
2016-01-12 | $53.52 | $54.13 | $51.35 | $53.42 | $8.76 | 39,044,376 |
2016-01-11 | $52.84 | $53.19 | $50.29 | $52.08 | $8.54 | 47,458,368 |
2016-01-08 | $54.82 | $55.26 | $51.72 | $51.99 | $8.53 | 37,434,132 |
2016-01-07 | $54.99 | $56.71 | $53.38 | $53.78 | $8.82 | 42,376,806 |
2016-01-06 | $57.53 | $59.05 | $56.86 | $57.96 | $9.51 | 33,155,778 |
2016-01-05 | $60.30 | $60.71 | $59.06 | $60.25 | $9.88 | 20,979,414 |
2016-01-04 | $59.36 | $59.94 | $57.70 | $59.92 | $9.83 | 39,893,628 |
2015-12-31 | $63.82 | $64.45 | $62.56 | $62.62 | $10.27 | 17,170,458 |
2015-12-30 | $65.67 | $65.70 | $64.35 | $64.54 | $10.59 | 9,820,044 |
2015-12-29 | $65.05 | $66.25 | $65.05 | $65.91 | $10.81 | 16,612,710 |
2015-12-28 | $63.50 | $63.91 | $62.69 | $63.90 | $10.48 | 13,697,154 |
2015-12-24 | $64.39 | $64.92 | $64.08 | $64.19 | $10.53 | 5,590,800 |
2015-12-23 | $63.46 | $64.69 | $63.33 | $64.64 | $10.60 | 15,916,572 |
2015-12-22 | $61.57 | $62.65 | $60.57 | $62.36 | $10.23 | 20,607,120 |
2015-12-21 | $60.66 | $61.00 | $59.44 | $60.86 | $9.96 | 16,683,330 |
2015-12-18 | $61.82 | $62.00 | $59.24 | $59.24 | $9.70 | 35,290,668 |
2015-12-17 | $66.17 | $66.17 | $62.72 | $62.80 | $10.28 | 27,902,586 |
2015-12-16 | $64.17 | $66.05 | $62.80 | $65.72 | $10.76 | 25,915,860 |
2015-12-15 | $62.72 | $63.94 | $62.53 | $62.97 | $10.31 | 29,633,238 |
2015-12-14 | $60.21 | $61.13 | $58.43 | $61.09 | $10.00 | 25,918,254 |
2015-12-11 | $61.55 | $62.25 | $59.80 | $60.05 | $9.83 | 33,949,800 |
2015-12-10 | $63.45 | $65.29 | $63.20 | $63.79 | $10.44 | 14,732,652 |
2015-12-09 | $64.18 | $66.53 | $62.26 | $63.42 | $10.38 | 27,967,074 |
2015-12-08 | $64.44 | $65.94 | $63.78 | $64.90 | $10.62 | 16,970,106 |
2015-12-07 | $67.11 | $67.11 | $65.14 | $66.24 | $10.84 | 14,137,866 |
2015-12-04 | $64.21 | $67.82 | $64.06 | $67.47 | $11.04 | 21,774,714 |
2015-12-03 | $66.90 | $67.15 | $62.95 | $63.74 | $10.43 | 27,126,708 |
2015-12-02 | $68.56 | $68.99 | $66.27 | $66.51 | $10.89 | 16,179,306 |
2015-12-01 | $67.49 | $68.82 | $67.20 | $68.69 | $11.24 | 17,666,754 |
2015-11-30 | $67.87 | $67.95 | $66.65 | $66.80 | $10.94 | 10,002,720 |
2015-11-27 | $67.46 | $67.85 | $66.96 | $67.56 | $11.06 | 5,516,970 |
2015-11-25 | $67.59 | $67.79 | $67.10 | $67.37 | $11.03 | 6,368,652 |
2015-11-24 | $66.02 | $67.88 | $65.54 | $67.45 | $11.04 | 17,754,912 |
2015-11-23 | $67.49 | $68.05 | $66.65 | $67.13 | $10.99 | 8,891,988 |
2015-11-20 | $67.58 | $68.18 | $66.97 | $67.42 | $11.04 | 12,724,764 |
2015-11-19 | $66.70 | $67.16 | $66.35 | $66.69 | $10.92 | 13,669,914 |
2015-11-18 | $64.39 | $67.00 | $64.30 | $66.79 | $10.93 | 22,224,474 |
2015-11-17 | $64.36 | $65.28 | $63.27 | $63.73 | $10.43 | 31,105,542 |
2015-11-16 | $60.98 | $63.98 | $60.85 | $63.95 | $10.47 | 19,982,484 |
2015-11-13 | $62.87 | $63.14 | $61.07 | $61.18 | $10.02 | 24,905,706 |
2015-11-12 | $64.90 | $65.41 | $63.31 | $63.32 | $10.37 | 18,675,498 |
2015-11-11 | $67.20 | $67.23 | $66.00 | $66.05 | $10.81 | 13,543,332 |
2015-11-10 | $65.88 | $66.92 | $65.57 | $66.77 | $10.93 | 9,765,942 |
2015-11-09 | $67.65 | $67.78 | $65.33 | $66.42 | $10.87 | 18,936,570 |
2015-11-06 | $68.00 | $68.62 | $66.81 | $68.30 | $11.18 | 14,421,174 |
2015-11-05 | $68.71 | $69.27 | $67.44 | $68.44 | $11.20 | 13,420,710 |
2015-11-04 | $69.63 | $69.77 | $68.06 | $68.72 | $11.25 | 14,879,046 |
2015-11-03 | $68.31 | $69.95 | $68.04 | $69.22 | $11.33 | 14,599,404 |
2015-11-02 | $66.69 | $68.92 | $66.58 | $68.63 | $11.23 | 11,673,414 |
2015-10-30 | $67.47 | $67.80 | $66.15 | $66.26 | $10.85 | 11,020,116 |
2015-10-29 | $66.71 | $67.63 | $66.63 | $67.30 | $11.02 | 10,410,588 |
2015-10-28 | $65.50 | $67.36 | $64.76 | $67.31 | $11.02 | 26,165,298 |
2015-10-27 | $64.80 | $65.51 | $64.39 | $65.06 | $10.65 | 13,644,798 |
2015-10-26 | $65.85 | $65.86 | $65.10 | $65.54 | $10.73 | 11,905,812 |
2015-10-23 | $65.81 | $66.39 | $64.88 | $65.96 | $10.80 | 21,012,204 |
2015-10-22 | $61.86 | $64.10 | $61.70 | $63.84 | $10.45 | 28,755,654 |
2015-10-21 | $62.44 | $62.58 | $60.62 | $60.83 | $9.96 | 17,324,394 |
2015-10-20 | $61.71 | $62.64 | $61.46 | $61.91 | $10.13 | 10,748,166 |
2015-10-19 | $61.40 | $62.20 | $61.07 | $62.18 | $10.18 | 9,993,696 |
2015-10-16 | $61.77 | $62.12 | $60.90 | $62.05 | $10.16 | 15,670,800 |
2015-10-15 | $59.26 | $61.28 | $58.90 | $61.22 | $10.02 | 20,719,494 |
2015-10-14 | $59.32 | $59.99 | $58.28 | $58.55 | $9.58 | 13,067,478 |
2015-10-13 | $59.79 | $61.16 | $59.27 | $59.46 | $9.73 | 17,701,542 |
2015-10-12 | $60.49 | $60.80 | $60.05 | $60.67 | $9.93 | 12,086,784 |
2015-10-09 | $60.49 | $60.94 | $59.76 | $60.41 | $9.89 | 19,691,076 |
2015-10-08 | $58.34 | $60.61 | $58.00 | $60.30 | $9.87 | 27,081,258 |
2015-10-07 | $58.31 | $59.10 | $57.07 | $58.78 | $9.62 | 24,958,104 |
2015-10-06 | $57.77 | $58.37 | $56.63 | $57.30 | $9.38 | 24,188,664 |
2015-10-05 | $56.21 | $58.14 | $56.13 | $57.90 | $9.48 | 32,530,914 |
2015-10-02 | $50.69 | $55.00 | $50.18 | $54.88 | $8.98 | 45,377,610 |
2015-10-01 | $52.61 | $52.92 | $50.75 | $52.68 | $8.62 | 33,710,586 |
2015-09-30 | $51.20 | $52.37 | $50.50 | $52.23 | $8.55 | 45,764,184 |
2015-09-29 | $49.60 | $50.74 | $48.54 | $49.45 | $8.09 | 39,916,278 |
2015-09-28 | $52.53 | $52.62 | $49.09 | $49.34 | $8.08 | 45,962,856 |
2015-09-25 | $54.93 | $55.20 | $52.55 | $53.38 | $8.74 | 41,319,510 |
2015-09-24 | $52.80 | $53.91 | $51.51 | $53.52 | $8.76 | 44,944,152 |
2015-09-23 | $54.50 | $54.95 | $53.47 | $53.99 | $8.84 | 27,396,072 |
2015-09-22 | $54.35 | $54.78 | $53.18 | $54.34 | $8.90 | 29,445,288 |
2015-09-21 | $56.50 | $57.54 | $55.44 | $56.51 | $9.25 | 20,265,660 |
2015-09-18 | $55.95 | $57.52 | $55.23 | $55.65 | $9.11 | 33,153,144 |
2015-09-17 | $58.76 | $61.26 | $58.13 | $58.58 | $9.59 | 38,282,196 |
2015-09-16 | $57.72 | $59.11 | $57.40 | $58.88 | $9.64 | 22,422,732 |
2015-09-15 | $55.85 | $57.86 | $55.42 | $57.48 | $9.41 | 24,159,510 |
2015-09-14 | $56.11 | $56.19 | $54.86 | $55.30 | $9.05 | 16,075,842 |
2015-09-11 | $54.76 | $55.99 | $54.11 | $55.99 | $9.17 | 20,154,816 |
2015-09-10 | $54.11 | $56.36 | $53.89 | $55.21 | $9.04 | 23,109,714 |
2015-09-09 | $58.22 | $58.38 | $53.95 | $54.33 | $8.89 | 28,913,556 |
2015-09-08 | $55.41 | $56.76 | $54.78 | $56.63 | $9.27 | 27,965,658 |
2015-09-04 | $52.82 | $53.71 | $51.81 | $52.66 | $8.62 | 29,755,716 |
2015-09-03 | $55.77 | $57.26 | $54.65 | $55.11 | $9.02 | 26,616,294 |
2015-09-02 | $54.40 | $55.06 | $52.60 | $55.02 | $9.01 | 22,109,070 |
2015-09-01 | $53.32 | $54.66 | $51.20 | $52.12 | $8.53 | 43,553,868 |
2015-08-31 | $57.60 | $58.50 | $56.63 | $57.20 | $9.36 | 19,756,068 |
2015-08-28 | $57.97 | $59.13 | $57.44 | $58.69 | $9.61 | 37,024,056 |
2015-08-27 | $56.77 | $58.76 | $55.22 | $58.68 | $9.61 | 48,787,614 |
2015-08-26 | $52.66 | $54.81 | $49.80 | $54.60 | $8.94 | 46,318,470 |
2015-08-25 | $56.01 | $56.01 | $48.76 | $48.84 | $8.00 | 40,063,626 |
2015-08-24 | $48.71 | $56.35 | $43.00 | $51.24 | $8.39 | 51,069,570 |
2015-08-21 | $61.80 | $62.88 | $57.84 | $57.91 | $9.48 | 50,016,474 |
2015-08-20 | $66.42 | $67.02 | $63.84 | $63.90 | $10.46 | 34,270,116 |
2015-08-19 | $68.91 | $69.85 | $67.22 | $68.21 | $11.17 | 37,893,360 |
2015-08-18 | $70.11 | $70.53 | $69.56 | $69.83 | $11.43 | 11,083,338 |
2015-08-17 | $68.57 | $70.44 | $68.04 | $70.44 | $11.53 | 15,494,814 |
2015-08-14 | $68.33 | $69.37 | $68.16 | $69.27 | $11.34 | 10,882,062 |
2015-08-13 | $68.69 | $69.43 | $67.92 | $68.55 | $11.22 | 19,714,572 |
2015-08-12 | $67.03 | $69.03 | $65.33 | $68.75 | $11.25 | 30,555,876 |
2015-08-11 | $68.85 | $69.37 | $67.67 | $68.56 | $11.22 | 23,100,042 |
2015-08-10 | $69.23 | $70.58 | $69.23 | $70.45 | $11.53 | 13,320,480 |
2015-08-07 | $68.17 | $68.32 | $66.88 | $67.91 | $11.12 | 18,990,846 |
2015-08-06 | $70.23 | $70.40 | $67.63 | $68.50 | $11.21 | 14,678,772 |
2015-08-05 | $70.46 | $71.28 | $69.72 | $70.03 | $11.46 | 11,814,360 |
ProShares UltraPro S&P 500 ETF (UPRO) News Headlines
Recent ProShares UltraPro S&P 500 ETF (UPRO) News
Similar Companies to ProShares UltraPro S&P 500 ETF (UPRO) 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 | -- | -- | -- |