iShares MSCI World ETF (URTH) Exchange: NYSE ARCA
Data as of May 2, 2025
$154.78 ($0.50) 0.32%
iShares MSCI World ETF - Daily Information
Click for more stock information on iShares MSCI World ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $155.41 |
Previous Close | $154.78 |
High | $156.13 |
Low | $154.63 |
Adjusted Open | $155.41 |
Previous Adjusted Close | $154.78 |
Adjusted High | $156.13 |
Adjusted Low | $154.63 |
About iShares MSCI World ETF (URTH)
The Fund seeks to track the investment results of the MSCI World Index (the “Underlying Index”), which is designed to measure the performance of equity securities in the large and mid-capitalization segments of developed market countries. As of August 31, 2019, the Underlying Index consisted of securities of companies in the following 23 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI World ETF (URTH)
Historical Stock Data for iShares MSCI World ETF (URTH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $155.41 | $156.13 | $154.63 | $154.78 | $154.78 | 178,829 |
2025-04-30 | $152.61 | $154.67 | $151.20 | $154.28 | $154.28 | 639,130 |
2025-04-29 | $152.95 | $154.47 | $152.95 | $154.18 | $154.18 | 275,436 |
2025-04-28 | $153.24 | $153.76 | $151.99 | $153.45 | $153.45 | 502,842 |
2025-04-25 | $151.98 | $153.09 | $151.47 | $153.05 | $153.05 | 283,124 |
2025-04-24 | $149.76 | $152.15 | $149.40 | $152.10 | $152.10 | 149,235 |
2025-04-23 | $150.30 | $151.62 | $148.86 | $149.22 | $149.22 | 819,135 |
2025-04-22 | $145.72 | $147.98 | $145.56 | $147.38 | $147.38 | 260,045 |
2025-04-21 | $145.80 | $145.80 | $142.53 | $143.98 | $143.98 | 411,770 |
2025-04-17 | $146.77 | $147.85 | $146.03 | $146.67 | $146.67 | 156,955 |
2025-04-16 | $147.19 | $148.22 | $144.80 | $146.04 | $146.04 | 610,786 |
2025-04-15 | $148.76 | $149.66 | $148.14 | $148.45 | $148.45 | 390,034 |
2025-04-14 | $149.18 | $149.46 | $147.00 | $148.27 | $148.27 | 322,773 |
2025-04-11 | $143.95 | $147.32 | $143.21 | $146.92 | $146.92 | 639,831 |
2025-04-10 | $145.36 | $146.04 | $140.22 | $144.10 | $144.10 | 832,373 |
2025-04-09 | $135.83 | $149.31 | $135.57 | $148.48 | $148.48 | 833,473 |
2025-04-08 | $142.83 | $143.46 | $134.59 | $136.30 | $136.30 | 955,011 |
2025-04-07 | $134.67 | $143.20 | $132.93 | $138.01 | $138.01 | 1,831,048 |
2025-04-04 | $143.81 | $144.25 | $139.19 | $139.25 | $139.25 | 563,208 |
2025-04-03 | $150.14 | $150.82 | $148.08 | $148.28 | $148.28 | 698,643 |
2025-04-02 | $152.18 | $155.05 | $152.06 | $154.63 | $154.63 | 146,540 |
2025-04-01 | $152.84 | $154.05 | $151.88 | $153.60 | $153.60 | 397,055 |
2025-03-31 | $151.06 | $153.48 | $150.26 | $153.18 | $153.18 | 420,645 |
2025-03-28 | $155.00 | $155.19 | $152.64 | $152.88 | $152.88 | 222,539 |
2025-03-27 | $155.43 | $156.36 | $154.99 | $155.58 | $155.58 | 331,201 |
2025-03-26 | $157.50 | $157.65 | $155.44 | $155.98 | $155.98 | 138,062 |
2025-03-25 | $157.83 | $157.97 | $157.42 | $157.78 | $157.78 | 368,257 |
2025-03-24 | $156.60 | $157.49 | $156.60 | $157.42 | $157.42 | 199,644 |
2025-03-21 | $154.23 | $155.35 | $153.84 | $155.23 | $155.23 | 404,161 |
2025-03-20 | $154.58 | $156.30 | $154.56 | $155.33 | $155.33 | 676,371 |
2025-03-19 | $154.95 | $156.85 | $154.58 | $155.93 | $155.93 | 323,142 |
2025-03-18 | $155.28 | $155.37 | $154.02 | $154.53 | $154.53 | 344,230 |
2025-03-17 | $154.55 | $156.41 | $154.51 | $155.87 | $155.87 | 201,360 |
2025-03-14 | $152.73 | $154.64 | $152.68 | $154.46 | $154.46 | 108,857 |
2025-03-13 | $152.89 | $153.03 | $150.87 | $151.24 | $151.24 | 386,869 |
2025-03-12 | $153.91 | $154.11 | $151.87 | $153.20 | $153.20 | 478,489 |
2025-03-11 | $153.18 | $153.94 | $151.23 | $152.43 | $152.43 | 737,319 |
2025-03-10 | $155.20 | $155.66 | $152.15 | $153.34 | $153.34 | 338,658 |
2025-03-07 | $156.21 | $157.81 | $155.00 | $157.64 | $157.64 | 200,873 |
2025-03-06 | $157.26 | $158.54 | $155.90 | $156.49 | $156.49 | 482,608 |
2025-03-05 | $157.38 | $159.56 | $156.78 | $159.24 | $159.24 | 219,487 |
2025-03-04 | $157.17 | $159.01 | $155.29 | $156.96 | $156.96 | 509,005 |
2025-03-03 | $161.32 | $161.55 | $157.42 | $158.29 | $158.29 | 245,884 |
2025-02-28 | $158.17 | $160.09 | $157.38 | $160.00 | $160.00 | 339,446 |
2025-02-27 | $160.90 | $161.02 | $158.00 | $158.06 | $158.06 | 361,327 |
2025-02-26 | $160.90 | $161.78 | $159.94 | $160.51 | $160.51 | 164,782 |
2025-02-25 | $161.05 | $161.24 | $159.34 | $160.41 | $160.41 | 188,217 |
2025-02-24 | $161.88 | $161.97 | $160.41 | $160.63 | $160.63 | 281,528 |
2025-02-21 | $163.60 | $163.72 | $161.09 | $161.28 | $161.28 | 124,355 |
2025-02-20 | $163.86 | $163.98 | $162.85 | $163.71 | $163.71 | 178,375 |
2025-02-19 | $163.39 | $164.10 | $163.27 | $164.03 | $164.03 | 393,439 |
2025-02-18 | $164.00 | $164.21 | $163.55 | $164.09 | $164.09 | 417,866 |
2025-02-14 | $163.90 | $164.00 | $163.50 | $163.56 | $163.56 | 177,580 |
2025-02-13 | $162.26 | $163.62 | $161.95 | $163.55 | $163.55 | 186,746 |
2025-02-12 | $160.51 | $162.06 | $160.38 | $161.83 | $161.83 | 210,869 |
2025-02-11 | $161.34 | $162.13 | $161.31 | $161.97 | $161.97 | 221,061 |
2025-02-10 | $161.62 | $161.90 | $161.33 | $161.68 | $161.68 | 372,832 |
2025-02-07 | $162.35 | $162.55 | $160.55 | $160.60 | $160.60 | 225,042 |
2025-02-06 | $162.00 | $162.16 | $161.40 | $162.06 | $162.06 | 151,471 |
2025-02-05 | $160.56 | $161.58 | $160.32 | $161.55 | $161.55 | 248,232 |
2025-02-04 | $159.64 | $160.73 | $159.49 | $160.64 | $160.64 | 122,341 |
2025-02-03 | $158.01 | $159.91 | $157.52 | $159.37 | $159.37 | 249,221 |
2025-01-31 | $162.08 | $162.69 | $160.53 | $160.66 | $160.66 | 265,945 |
2025-01-30 | $161.24 | $162.19 | $160.81 | $161.55 | $161.55 | 395,609 |
2025-01-29 | $160.81 | $161.08 | $159.90 | $160.41 | $160.41 | 111,877 |
2025-01-28 | $160.22 | $161.24 | $159.49 | $160.93 | $160.93 | 313,408 |
2025-01-27 | $158.95 | $160.05 | $158.85 | $159.98 | $159.98 | 792,259 |
2025-01-24 | $162.04 | $162.36 | $161.51 | $161.74 | $161.74 | 234,413 |
2025-01-23 | $160.90 | $162.17 | $160.76 | $161.87 | $161.87 | 372,352 |
2025-01-22 | $161.05 | $161.33 | $160.82 | $160.89 | $160.89 | 226,601 |
2025-01-21 | $159.62 | $160.32 | $159.11 | $160.27 | $160.27 | 481,964 |
2025-01-17 | $158.43 | $158.86 | $158.09 | $158.40 | $158.40 | 193,740 |
2025-01-16 | $157.45 | $157.88 | $156.87 | $157.14 | $157.14 | 394,832 |
2025-01-15 | $156.80 | $157.40 | $156.40 | $157.11 | $157.11 | 226,789 |
2025-01-14 | $154.85 | $155.05 | $153.62 | $154.43 | $154.43 | 188,935 |
2025-01-13 | $152.80 | $154.27 | $152.76 | $154.23 | $154.23 | 515,836 |
2025-01-10 | $155.42 | $155.57 | $153.74 | $154.25 | $154.25 | 614,816 |
2025-01-08 | $156.23 | $156.79 | $155.56 | $156.43 | $156.43 | 197,924 |
2025-01-07 | $158.67 | $158.82 | $156.01 | $156.41 | $156.41 | 231,952 |
2025-01-06 | $158.07 | $159.10 | $157.56 | $157.76 | $157.76 | 432,227 |
2025-01-03 | $156.03 | $157.04 | $155.62 | $156.98 | $156.98 | 272,689 |
2025-01-02 | $156.30 | $156.75 | $154.27 | $155.20 | $155.20 | 1,067,337 |
2024-12-31 | $156.57 | $156.67 | $155.22 | $155.50 | $155.50 | 242,090 |
2024-12-30 | $156.12 | $156.83 | $155.14 | $156.12 | $156.12 | 274,860 |
2024-12-27 | $158.18 | $158.23 | $156.69 | $157.60 | $157.60 | 560,728 |
2024-12-26 | $158.69 | $159.27 | $158.26 | $159.06 | $159.06 | 539,342 |
2024-12-24 | $157.62 | $158.92 | $157.47 | $158.77 | $158.77 | 153,131 |
2024-12-23 | $156.47 | $157.47 | $155.67 | $157.40 | $157.40 | 424,821 |
2024-12-20 | $154.09 | $157.65 | $153.99 | $156.36 | $156.36 | 349,867 |
2024-12-19 | $156.24 | $156.71 | $155.05 | $155.16 | $155.16 | 410,050 |
2024-12-18 | $159.91 | $160.35 | $155.09 | $155.38 | $155.38 | 356,063 |
2024-12-17 | $160.08 | $160.19 | $159.65 | $160.00 | $160.00 | 345,270 |
2024-12-16 | $161.63 | $162.02 | $161.41 | $161.70 | $160.59 | 369,501 |
2024-12-13 | $162.09 | $162.35 | $160.96 | $161.35 | $160.25 | 272,665 |
2024-12-12 | $162.18 | $162.32 | $161.44 | $161.54 | $160.43 | 328,030 |
2024-12-11 | $162.17 | $162.76 | $161.97 | $162.59 | $161.48 | 299,760 |
2024-12-10 | $162.11 | $162.11 | $161.18 | $161.33 | $160.23 | 161,638 |
2024-12-09 | $163.11 | $163.14 | $161.95 | $162.02 | $160.91 | 352,828 |
2024-12-06 | $162.79 | $163.18 | $162.62 | $162.95 | $161.83 | 259,620 |
2024-12-05 | $162.88 | $163.05 | $162.54 | $162.67 | $162.67 | 274,327 |
2024-12-04 | $162.04 | $162.75 | $162.04 | $162.66 | $162.66 | 222,257 |
2024-12-03 | $161.66 | $161.86 | $161.40 | $161.72 | $161.72 | 194,375 |
2024-12-02 | $161.33 | $161.67 | $161.02 | $161.55 | $161.55 | 224,154 |
2024-11-29 | $160.19 | $161.28 | $160.07 | $161.14 | $161.14 | 191,642 |
2024-11-27 | $160.10 | $160.38 | $159.59 | $159.85 | $159.85 | 237,914 |
2024-11-26 | $159.87 | $160.21 | $159.55 | $160.05 | $160.05 | 102,327 |
2024-11-25 | $160.27 | $160.57 | $159.26 | $159.76 | $159.76 | 541,184 |
2024-11-22 | $158.53 | $159.35 | $158.53 | $159.26 | $159.26 | 171,079 |
2024-11-21 | $158.38 | $158.90 | $157.30 | $158.57 | $158.57 | 288,846 |
2024-11-20 | $157.70 | $157.85 | $156.42 | $157.76 | $157.76 | 347,455 |
2024-11-19 | $156.27 | $158.06 | $156.23 | $157.85 | $157.85 | 579,923 |
2024-11-18 | $156.76 | $157.64 | $156.53 | $157.39 | $157.39 | 310,994 |
2024-11-15 | $157.56 | $157.56 | $156.15 | $156.66 | $156.66 | 329,463 |
2024-11-14 | $159.34 | $159.45 | $158.20 | $158.31 | $158.31 | 167,689 |
2024-11-13 | $159.07 | $159.52 | $158.43 | $158.97 | $158.97 | 187,990 |
2024-11-12 | $159.88 | $160.01 | $158.49 | $159.18 | $159.18 | 118,148 |
2024-11-11 | $160.41 | $160.53 | $159.86 | $160.25 | $160.25 | 131,589 |
2024-11-08 | $159.64 | $160.20 | $159.48 | $159.88 | $159.88 | 169,344 |
2024-11-07 | $159.29 | $160.17 | $159.20 | $159.91 | $159.91 | 146,873 |
2024-11-06 | $158.01 | $158.51 | $156.89 | $158.36 | $158.36 | 298,458 |
2024-11-05 | $154.46 | $156.00 | $154.46 | $155.96 | $155.96 | 261,095 |
2024-11-04 | $154.64 | $154.99 | $153.82 | $154.14 | $154.14 | 238,847 |
2024-11-01 | $154.61 | $155.44 | $154.27 | $154.35 | $154.35 | 222,171 |
2024-10-31 | $155.22 | $155.22 | $153.70 | $153.73 | $153.73 | 360,382 |
2024-10-30 | $156.45 | $157.10 | $156.18 | $156.27 | $156.27 | 116,408 |
2024-10-29 | $156.61 | $157.20 | $156.23 | $156.84 | $156.84 | 110,265 |
2024-10-28 | $157.08 | $157.17 | $156.81 | $156.84 | $156.84 | 54,395 |
2024-10-25 | $157.09 | $157.57 | $156.01 | $156.15 | $156.15 | 282,377 |
2024-10-24 | $156.62 | $156.64 | $155.73 | $156.40 | $156.40 | 217,230 |
2024-10-23 | $156.67 | $156.76 | $155.08 | $155.89 | $155.89 | 801,727 |
2024-10-22 | $156.96 | $157.63 | $156.85 | $157.46 | $157.46 | 114,709 |
2024-10-21 | $158.07 | $158.23 | $157.06 | $157.71 | $157.71 | 159,950 |
2024-10-18 | $158.33 | $158.55 | $157.88 | $158.40 | $158.40 | 106,915 |
2024-10-17 | $158.53 | $158.53 | $157.25 | $157.70 | $157.70 | 168,783 |
2024-10-16 | $157.21 | $157.72 | $156.95 | $157.61 | $157.61 | 121,618 |
2024-10-15 | $158.49 | $158.51 | $156.75 | $156.97 | $156.97 | 146,230 |
2024-10-14 | $157.73 | $158.75 | $157.64 | $158.54 | $158.54 | 98,887 |
2024-10-11 | $156.53 | $157.71 | $156.53 | $157.54 | $157.54 | 156,956 |
2024-10-10 | $156.40 | $156.85 | $156.04 | $156.64 | $156.64 | 110,493 |
2024-10-09 | $155.81 | $157.00 | $155.67 | $156.90 | $156.90 | 204,806 |
2024-10-08 | $155.52 | $156.18 | $155.24 | $156.07 | $156.07 | 131,078 |
2024-10-07 | $155.86 | $156.08 | $154.77 | $155.00 | $155.00 | 148,150 |
2024-10-04 | $155.98 | $156.42 | $155.14 | $156.34 | $156.34 | 151,544 |
2024-10-03 | $154.96 | $155.56 | $154.38 | $155.04 | $155.04 | 191,970 |
2024-10-02 | $155.36 | $155.90 | $154.68 | $155.63 | $155.63 | 123,667 |
2024-10-01 | $156.80 | $156.80 | $154.83 | $155.61 | $155.61 | 201,660 |
2024-09-30 | $156.43 | $157.03 | $155.56 | $156.91 | $156.91 | 370,053 |
2024-09-27 | $157.11 | $157.39 | $156.37 | $156.62 | $156.62 | 141,939 |
2024-09-26 | $157.31 | $157.35 | $156.44 | $157.10 | $157.10 | 197,389 |
2024-09-25 | $156.30 | $156.42 | $155.46 | $155.68 | $155.68 | 326,091 |
2024-09-24 | $155.97 | $156.33 | $155.25 | $156.07 | $156.07 | 372,737 |
2024-09-23 | $155.51 | $155.80 | $155.21 | $155.58 | $155.58 | 147,125 |
2024-09-20 | $155.12 | $155.38 | $154.46 | $155.11 | $155.11 | 301,726 |
2024-09-19 | $155.68 | $156.16 | $154.80 | $155.66 | $155.66 | 156,573 |
2024-09-18 | $153.79 | $154.95 | $152.86 | $153.01 | $153.01 | 574,132 |
2024-09-17 | $154.10 | $154.35 | $152.90 | $153.42 | $153.42 | 556,583 |
2024-09-16 | $153.24 | $153.70 | $152.79 | $153.67 | $153.67 | 194,281 |
2024-09-13 | $152.64 | $153.38 | $152.45 | $153.14 | $153.14 | 186,909 |
2024-09-12 | $151.24 | $152.49 | $150.70 | $152.36 | $152.36 | 260,122 |
2024-09-11 | $149.72 | $151.30 | $147.55 | $151.21 | $151.21 | 274,323 |
2024-09-10 | $149.71 | $149.88 | $148.37 | $149.74 | $149.74 | 214,867 |
2024-09-09 | $149.05 | $149.84 | $148.61 | $149.33 | $149.33 | 363,668 |
2024-09-06 | $150.30 | $150.65 | $147.48 | $147.75 | $147.75 | 207,036 |
2024-09-05 | $150.78 | $151.32 | $149.77 | $150.19 | $150.19 | 284,264 |
2024-09-04 | $150.38 | $151.53 | $150.30 | $150.72 | $150.72 | 387,470 |
2024-09-03 | $153.26 | $153.30 | $150.49 | $151.01 | $151.01 | 243,237 |
2024-08-30 | $153.51 | $154.27 | $152.67 | $154.18 | $154.18 | 266,225 |
2024-08-29 | $153.52 | $154.29 | $152.85 | $152.96 | $152.96 | 253,417 |
2024-08-28 | $153.52 | $153.61 | $152.04 | $152.86 | $152.86 | 74,718 |
2024-08-27 | $153.20 | $153.85 | $152.96 | $153.59 | $153.59 | 127,596 |
2024-08-26 | $153.93 | $154.00 | $153.00 | $153.36 | $153.36 | 103,455 |
2024-08-23 | $152.84 | $153.89 | $152.54 | $153.80 | $153.80 | 218,672 |
2024-08-22 | $153.30 | $153.44 | $151.42 | $151.49 | $151.49 | 383,900 |
2024-08-21 | $152.51 | $153.11 | $152.15 | $152.87 | $152.87 | 213,878 |
2024-08-20 | $152.22 | $152.58 | $151.72 | $152.00 | $152.00 | 159,169 |
2024-08-19 | $151.08 | $152.29 | $151.06 | $152.22 | $152.22 | 128,569 |
2024-08-16 | $149.94 | $150.90 | $149.94 | $150.71 | $150.71 | 122,034 |
2024-08-15 | $149.40 | $150.40 | $149.35 | $150.09 | $150.09 | 222,149 |
2024-08-14 | $147.54 | $148.20 | $147.16 | $147.87 | $147.87 | 253,804 |
2024-08-13 | $145.96 | $147.48 | $145.94 | $147.42 | $147.42 | 166,383 |
2024-08-12 | $145.17 | $145.57 | $144.44 | $144.90 | $144.90 | 144,769 |
2024-08-09 | $144.12 | $145.25 | $143.85 | $145.03 | $145.03 | 80,233 |
2024-08-08 | $142.73 | $144.43 | $142.16 | $144.18 | $144.18 | 139,114 |
2024-08-07 | $143.84 | $144.37 | $141.15 | $141.18 | $141.18 | 156,941 |
2024-08-06 | $140.83 | $143.40 | $140.30 | $141.76 | $141.76 | 623,915 |
2024-08-05 | $138.72 | $141.96 | $138.39 | $140.68 | $140.68 | 545,885 |
2024-08-02 | $145.31 | $145.60 | $143.38 | $144.62 | $144.62 | 371,985 |
2024-08-01 | $149.88 | $150.38 | $146.40 | $147.31 | $147.31 | 300,350 |
2024-07-31 | $149.93 | $150.70 | $149.36 | $149.97 | $149.97 | 444,180 |
2024-07-30 | $148.62 | $148.83 | $146.92 | $147.66 | $147.66 | 45,764 |
2024-07-29 | $148.62 | $148.70 | $147.65 | $148.08 | $148.08 | 499,720 |
2024-07-26 | $147.63 | $148.77 | $147.38 | $148.13 | $148.13 | 65,598 |
2024-07-25 | $146.91 | $148.58 | $146.11 | $146.50 | $146.50 | 314,909 |
2024-07-24 | $149.28 | $149.28 | $147.15 | $147.23 | $147.23 | 297,689 |
2024-07-23 | $150.62 | $151.05 | $150.23 | $150.29 | $150.29 | 241,529 |
2024-07-22 | $150.37 | $150.91 | $149.98 | $150.77 | $150.77 | 195,062 |
2024-07-19 | $150.05 | $150.31 | $149.04 | $149.18 | $149.18 | 193,250 |
2024-07-18 | $151.91 | $151.99 | $149.71 | $150.24 | $150.24 | 79,237 |
2024-07-17 | $151.94 | $152.39 | $151.44 | $151.60 | $151.60 | 326,899 |
2024-07-16 | $152.57 | $153.42 | $152.47 | $153.30 | $153.30 | 691,556 |
2024-07-15 | $152.86 | $153.30 | $152.14 | $152.41 | $152.41 | 118,816 |
2024-07-12 | $151.75 | $153.34 | $151.65 | $152.40 | $152.40 | 732,817 |
2024-07-11 | $152.28 | $152.55 | $151.04 | $151.27 | $151.27 | 429,215 |
2024-07-10 | $150.92 | $152.02 | $150.76 | $152.02 | $152.02 | 96,286 |
2024-07-09 | $150.39 | $150.61 | $150.16 | $150.43 | $150.43 | 61,667 |
2024-07-08 | $150.68 | $150.76 | $150.15 | $150.34 | $150.34 | 105,601 |
2024-07-05 | $150.05 | $150.52 | $149.47 | $150.50 | $150.50 | 155,655 |
2024-07-03 | $149.13 | $149.62 | $148.95 | $149.59 | $149.59 | 88,814 |
2024-07-02 | $147.43 | $148.58 | $147.40 | $148.58 | $148.58 | 155,000 |
2024-07-01 | $148.04 | $148.10 | $147.14 | $147.81 | $147.81 | 283,431 |
2024-06-28 | $148.09 | $148.86 | $147.20 | $147.49 | $147.49 | 135,054 |
2024-06-27 | $147.72 | $148.05 | $147.44 | $147.74 | $147.74 | 260,392 |
2024-06-26 | $147.25 | $147.82 | $147.07 | $147.70 | $147.70 | 258,452 |
2024-06-25 | $147.56 | $147.88 | $147.24 | $147.78 | $147.78 | 102,923 |
2024-06-24 | $147.49 | $148.22 | $147.21 | $147.27 | $147.27 | 168,223 |
2024-06-21 | $147.12 | $147.43 | $146.83 | $147.23 | $147.23 | 99,070 |
2024-06-20 | $148.04 | $148.32 | $147.23 | $147.72 | $147.72 | 207,091 |
2024-06-18 | $147.59 | $148.00 | $147.53 | $147.96 | $147.96 | 145,200 |
2024-06-17 | $146.38 | $147.75 | $146.17 | $147.47 | $147.47 | 168,884 |
2024-06-14 | $146.19 | $146.58 | $145.76 | $146.58 | $146.58 | 195,699 |
2024-06-13 | $147.44 | $147.44 | $146.25 | $147.01 | $147.01 | 257,784 |
2024-06-12 | $147.69 | $148.14 | $147.13 | $147.33 | $147.33 | 249,134 |
2024-06-11 | $145.46 | $145.99 | $144.81 | $145.97 | $145.97 | 315,367 |
2024-06-10 | $146.72 | $147.43 | $146.27 | $147.36 | $146.17 | 210,931 |
2024-06-07 | $147.23 | $147.65 | $146.80 | $147.03 | $145.84 | 46,386 |
2024-06-06 | $147.70 | $147.82 | $147.23 | $147.65 | $146.46 | 208,097 |
2024-06-05 | $146.67 | $147.56 | $146.16 | $147.56 | $146.37 | 141,289 |
2024-06-04 | $145.70 | $146.20 | $145.22 | $146.03 | $144.85 | 383,828 |
2024-06-03 | $146.33 | $146.44 | $144.84 | $146.06 | $144.88 | 180,792 |
2024-05-31 | $145.06 | $145.93 | $143.78 | $145.71 | $145.71 | 599,306 |
2024-05-30 | $144.93 | $145.14 | $144.23 | $144.63 | $144.63 | 179,913 |
2024-05-29 | $145.02 | $145.28 | $144.78 | $144.82 | $144.82 | 128,982 |
2024-05-28 | $146.61 | $146.68 | $145.73 | $146.34 | $146.34 | 318,804 |
2024-05-24 | $145.81 | $146.56 | $145.76 | $146.31 | $146.31 | 68,898 |
2024-05-23 | $147.40 | $147.40 | $145.01 | $145.30 | $145.30 | 145,073 |
2024-05-22 | $146.74 | $146.75 | $145.80 | $146.31 | $146.31 | 157,881 |
2024-05-21 | $146.50 | $147.05 | $146.50 | $147.02 | $147.02 | 58,532 |
2024-05-20 | $146.87 | $147.24 | $146.72 | $146.78 | $146.78 | 63,500 |
2024-05-17 | $146.49 | $146.73 | $146.31 | $146.73 | $146.73 | 51,001 |
2024-05-16 | $146.88 | $147.04 | $146.38 | $146.44 | $146.44 | 123,366 |
2024-05-15 | $145.71 | $146.85 | $145.59 | $146.80 | $146.80 | 147,725 |
2024-05-14 | $144.60 | $145.18 | $144.40 | $145.14 | $145.14 | 366,619 |
2024-05-13 | $144.79 | $144.79 | $144.08 | $144.29 | $144.29 | 210,771 |
2024-05-10 | $144.71 | $144.83 | $144.09 | $144.38 | $144.38 | 79,021 |
2024-05-09 | $143.35 | $144.17 | $143.24 | $144.14 | $144.14 | 147,699 |
2024-05-08 | $142.81 | $143.35 | $142.73 | $143.31 | $143.31 | 215,178 |
2024-05-07 | $143.39 | $143.66 | $143.18 | $143.32 | $143.32 | 111,496 |
2024-05-06 | $142.54 | $143.17 | $142.48 | $143.17 | $143.17 | 74,666 |
2024-05-03 | $141.88 | $142.06 | $141.06 | $141.78 | $141.78 | 141,050 |
2024-05-02 | $139.76 | $140.33 | $138.90 | $140.08 | $140.08 | 135,608 |
2024-05-01 | $138.83 | $140.55 | $138.58 | $138.60 | $138.60 | 45,291 |
2024-04-30 | $140.70 | $141.05 | $139.04 | $139.17 | $139.17 | 186,468 |
2024-04-29 | $141.26 | $141.39 | $140.73 | $141.23 | $141.23 | 129,393 |
2024-04-26 | $140.28 | $141.02 | $140.28 | $140.80 | $140.80 | 76,600 |
2024-04-25 | $138.31 | $139.68 | $137.75 | $139.45 | $139.45 | 355,032 |
2024-04-24 | $140.33 | $140.51 | $139.41 | $139.95 | $139.95 | 383,793 |
2024-04-23 | $139.10 | $140.33 | $139.01 | $140.06 | $140.06 | 447,841 |
2024-04-22 | $138.07 | $139.25 | $137.58 | $138.51 | $138.51 | 245,525 |
2024-04-19 | $138.04 | $138.42 | $136.93 | $137.31 | $137.31 | 128,907 |
2024-04-18 | $138.78 | $139.28 | $137.85 | $138.11 | $138.11 | 199,435 |
2024-04-17 | $139.73 | $139.73 | $138.03 | $138.52 | $138.52 | 194,723 |
2024-04-16 | $139.23 | $139.65 | $138.64 | $138.98 | $138.98 | 174,537 |
2024-04-15 | $142.25 | $142.34 | $139.38 | $139.55 | $139.55 | 149,423 |
2024-04-12 | $142.00 | $142.49 | $140.68 | $140.99 | $140.99 | 254,876 |
2024-04-11 | $142.75 | $143.47 | $141.63 | $143.22 | $143.22 | 164,961 |
2024-04-10 | $142.21 | $142.85 | $141.81 | $142.24 | $142.24 | 161,262 |
2024-04-09 | $144.30 | $144.41 | $142.78 | $143.83 | $143.83 | 143,663 |
2024-04-08 | $144.00 | $144.08 | $143.62 | $143.72 | $143.72 | 167,112 |
2024-04-05 | $142.47 | $144.00 | $142.40 | $143.56 | $143.56 | 159,247 |
2024-04-04 | $145.00 | $145.19 | $142.29 | $142.30 | $142.30 | 96,525 |
2024-04-03 | $143.33 | $144.24 | $143.33 | $143.93 | $143.93 | 133,813 |
2024-04-02 | $143.43 | $143.54 | $142.90 | $143.50 | $143.50 | 259,899 |
2024-04-01 | $144.80 | $145.11 | $144.15 | $144.50 | $144.50 | 130,242 |
2024-03-28 | $144.91 | $145.15 | $144.66 | $144.91 | $144.91 | 111,432 |
2024-03-27 | $144.48 | $144.92 | $144.05 | $144.91 | $144.91 | 958,129 |
2024-03-26 | $144.36 | $144.51 | $143.76 | $143.81 | $143.81 | 217,395 |
2024-03-25 | $143.96 | $144.30 | $143.96 | $144.00 | $144.00 | 120,074 |
2024-03-22 | $144.64 | $144.68 | $144.22 | $144.40 | $144.40 | 66,572 |
2024-03-21 | $144.95 | $145.10 | $144.61 | $144.67 | $144.67 | 173,985 |
2024-03-20 | $142.89 | $144.32 | $142.69 | $144.21 | $144.21 | 92,486 |
2024-03-19 | $142.05 | $142.91 | $141.74 | $142.87 | $142.87 | 134,330 |
2024-03-18 | $142.65 | $142.85 | $142.12 | $142.17 | $142.17 | 503,264 |
2024-03-15 | $141.83 | $142.21 | $141.35 | $141.74 | $141.74 | 110,457 |
2024-03-14 | $143.14 | $143.28 | $141.69 | $142.40 | $142.40 | 132,374 |
2024-03-13 | $143.20 | $143.36 | $142.69 | $143.03 | $143.03 | 75,147 |
2024-03-12 | $142.27 | $143.20 | $141.54 | $143.16 | $143.16 | 277,746 |
2024-03-11 | $141.57 | $141.80 | $140.98 | $141.67 | $141.67 | 200,609 |
2024-03-08 | $142.99 | $143.61 | $141.83 | $142.08 | $142.08 | 178,839 |
2024-03-07 | $142.19 | $143.03 | $142.04 | $142.84 | $142.84 | 71,531 |
2024-03-06 | $141.46 | $141.85 | $140.93 | $141.32 | $141.32 | 139,041 |
2024-03-05 | $140.99 | $141.19 | $139.72 | $140.27 | $140.27 | 223,597 |
2024-03-04 | $141.33 | $141.84 | $141.24 | $141.37 | $141.37 | 268,414 |
2024-03-01 | $140.60 | $141.60 | $140.25 | $141.54 | $141.54 | 259,446 |
2024-02-29 | $140.27 | $140.52 | $139.46 | $140.28 | $140.28 | 329,882 |
2024-02-28 | $139.49 | $139.90 | $139.49 | $139.71 | $139.71 | 187,040 |
2024-02-27 | $140.00 | $140.20 | $139.65 | $140.15 | $140.15 | 152,525 |
2024-02-26 | $140.33 | $140.49 | $139.60 | $139.79 | $139.79 | 448,645 |
2024-02-23 | $140.46 | $140.73 | $140.09 | $140.33 | $140.33 | 248,543 |
2024-02-22 | $139.34 | $140.35 | $139.16 | $140.18 | $140.18 | 148,424 |
2024-02-21 | $137.28 | $137.72 | $136.83 | $137.70 | $137.70 | 136,367 |
2024-02-20 | $137.95 | $138.09 | $137.16 | $137.61 | $137.61 | 337,785 |
2024-02-16 | $138.40 | $138.85 | $137.89 | $138.04 | $138.04 | 277,141 |
2024-02-15 | $137.73 | $138.58 | $137.69 | $138.55 | $138.55 | 183,194 |
2024-02-14 | $136.71 | $137.50 | $136.36 | $137.38 | $137.38 | 268,591 |
2024-02-13 | $136.18 | $136.49 | $135.14 | $135.93 | $135.93 | 206,134 |
2024-02-12 | $137.97 | $138.56 | $137.90 | $138.00 | $138.00 | 55,714 |
2024-02-09 | $137.40 | $138.00 | $137.33 | $137.90 | $137.90 | 68,987 |
2024-02-08 | $137.16 | $137.30 | $136.87 | $137.23 | $137.23 | 139,924 |
2024-02-07 | $136.74 | $137.25 | $136.68 | $137.15 | $137.15 | 100,039 |
2024-02-06 | $136.00 | $136.37 | $135.79 | $136.37 | $136.37 | 128,321 |
2024-02-05 | $136.12 | $136.18 | $135.15 | $135.84 | $135.84 | 193,166 |
2024-02-02 | $135.53 | $136.74 | $135.33 | $136.45 | $136.45 | 164,003 |
2024-02-01 | $134.61 | $135.80 | $134.40 | $135.75 | $135.75 | 54,000 |
2024-01-31 | $135.68 | $135.82 | $134.11 | $134.20 | $134.20 | 371,268 |
2024-01-30 | $135.86 | $136.09 | $135.72 | $135.99 | $135.99 | 311,737 |
2024-01-29 | $135.16 | $136.12 | $134.96 | $136.11 | $136.11 | 197,881 |
2024-01-26 | $135.15 | $135.45 | $134.87 | $135.07 | $135.07 | 295,267 |
2024-01-25 | $134.91 | $135.02 | $134.40 | $134.95 | $134.95 | 244,506 |
2024-01-24 | $135.11 | $135.37 | $134.34 | $134.42 | $134.42 | 242,268 |
2024-01-23 | $134.02 | $134.18 | $133.57 | $134.11 | $134.11 | 247,386 |
2024-01-22 | $134.06 | $134.36 | $133.78 | $133.94 | $133.94 | 234,996 |
2024-01-19 | $132.48 | $133.63 | $132.19 | $133.63 | $133.63 | 126,030 |
2024-01-18 | $131.55 | $132.35 | $131.27 | $132.25 | $132.25 | 227,852 |
2024-01-17 | $130.96 | $131.21 | $130.48 | $131.15 | $131.15 | 362,627 |
2024-01-16 | $132.24 | $132.55 | $131.61 | $132.01 | $132.01 | 641,411 |
2024-01-12 | $133.31 | $133.60 | $132.72 | $132.93 | $132.93 | 220,997 |
2024-01-11 | $133.06 | $133.22 | $131.69 | $132.82 | $132.82 | 132,450 |
2024-01-10 | $132.38 | $133.05 | $132.22 | $132.83 | $132.83 | 314,565 |
2024-01-09 | $131.77 | $132.39 | $131.56 | $132.06 | $132.06 | 246,737 |
2024-01-08 | $131.09 | $132.61 | $131.03 | $132.59 | $132.59 | 352,580 |
2024-01-05 | $130.67 | $131.63 | $130.54 | $130.86 | $130.86 | 214,771 |
2024-01-04 | $130.79 | $131.55 | $130.66 | $130.70 | $130.70 | 329,057 |
2024-01-03 | $131.22 | $131.41 | $130.66 | $130.85 | $130.85 | 234,467 |
2024-01-02 | $132.03 | $132.33 | $131.53 | $131.91 | $131.91 | 919,092 |
2023-12-29 | $133.21 | $133.52 | $132.58 | $133.02 | $133.02 | 194,840 |
2023-12-28 | $133.49 | $133.65 | $133.19 | $133.28 | $133.28 | 166,063 |
2023-12-27 | $133.06 | $133.42 | $132.98 | $133.36 | $133.36 | 163,369 |
2023-12-26 | $132.64 | $133.25 | $132.61 | $132.98 | $132.98 | 272,113 |
2023-12-22 | $132.50 | $132.84 | $131.90 | $132.43 | $132.43 | 166,253 |
2023-12-21 | $131.71 | $132.23 | $131.17 | $132.16 | $132.16 | 246,279 |
2023-12-20 | $132.27 | $132.70 | $130.58 | $130.63 | $130.63 | 341,471 |
2023-12-19 | $132.83 | $133.50 | $132.83 | $133.48 | $133.48 | 226,613 |
2023-12-18 | $132.42 | $132.73 | $132.23 | $132.56 | $132.56 | 502,876 |
2023-12-15 | $132.11 | $132.37 | $131.72 | $131.95 | $131.95 | 340,604 |
2023-12-14 | $132.38 | $132.78 | $131.72 | $132.36 | $132.36 | 292,441 |
2023-12-13 | $129.91 | $131.73 | $129.65 | $131.67 | $131.67 | 240,979 |
2023-12-12 | $129.38 | $129.80 | $128.93 | $129.75 | $129.75 | 759,703 |
2023-12-11 | $128.70 | $129.42 | $128.70 | $129.41 | $129.41 | 485,870 |
2023-12-08 | $128.25 | $129.11 | $128.20 | $128.92 | $128.92 | 194,691 |
2023-12-07 | $128.11 | $128.59 | $127.86 | $128.46 | $128.46 | 205,241 |
2023-12-06 | $128.58 | $128.68 | $127.49 | $127.54 | $127.54 | 316,406 |
2023-12-05 | $127.52 | $128.13 | $127.52 | $127.84 | $127.84 | 331,325 |
2023-12-04 | $127.70 | $128.18 | $127.43 | $128.04 | $128.04 | 291,312 |
2023-12-01 | $127.65 | $128.88 | $127.52 | $128.76 | $128.76 | 440,785 |
2023-11-30 | $127.70 | $127.89 | $127.14 | $127.78 | $127.78 | 554,586 |
2023-11-29 | $127.98 | $128.20 | $127.33 | $127.43 | $127.43 | 666,426 |
2023-11-28 | $127.09 | $127.75 | $127.00 | $127.41 | $127.41 | 232,960 |
2023-11-27 | $127.31 | $127.50 | $127.18 | $127.31 | $127.31 | 689,976 |
2023-11-24 | $127.28 | $127.56 | $127.27 | $127.52 | $127.52 | 253,245 |
2023-11-22 | $127.27 | $127.47 | $126.82 | $127.23 | $127.23 | 233,098 |
2023-11-21 | $126.95 | $126.96 | $126.58 | $126.80 | $126.80 | 156,974 |
2023-11-20 | $126.24 | $127.26 | $126.12 | $127.07 | $127.07 | 336,706 |
2023-11-17 | $126.07 | $126.39 | $125.87 | $126.30 | $126.30 | 219,544 |
2023-11-16 | $125.49 | $125.81 | $125.19 | $125.66 | $125.66 | 196,614 |
2023-11-15 | $125.85 | $126.22 | $125.51 | $125.66 | $125.66 | 89,488 |
2023-11-14 | $124.81 | $125.76 | $124.63 | $125.46 | $125.46 | 155,647 |
2023-11-13 | $122.41 | $123.09 | $122.23 | $122.88 | $122.88 | 192,602 |
2023-11-10 | $121.80 | $122.93 | $121.23 | $122.84 | $122.84 | 187,305 |
2023-11-09 | $122.62 | $122.62 | $121.25 | $121.31 | $121.31 | 128,413 |
2023-11-08 | $122.17 | $122.34 | $121.42 | $122.02 | $122.02 | 127,114 |
2023-11-07 | $121.73 | $122.19 | $121.40 | $121.99 | $121.99 | 212,960 |
2023-11-06 | $122.03 | $122.25 | $121.45 | $121.89 | $121.89 | 233,437 |
2023-11-03 | $121.60 | $122.34 | $121.45 | $121.93 | $121.93 | 237,671 |
2023-11-02 | $119.72 | $120.74 | $119.69 | $120.72 | $120.72 | 200,651 |
2023-11-01 | $117.36 | $118.43 | $117.25 | $118.32 | $118.32 | 141,602 |
2023-10-31 | $116.51 | $117.17 | $116.14 | $117.11 | $117.11 | 258,187 |
2023-10-30 | $115.90 | $116.62 | $115.63 | $116.43 | $116.43 | 198,252 |
2023-10-27 | $116.14 | $116.14 | $114.70 | $115.01 | $115.01 | 145,950 |
2023-10-26 | $116.43 | $116.64 | $115.29 | $115.58 | $115.58 | 360,643 |
2023-10-25 | $117.86 | $117.86 | $116.66 | $116.77 | $116.77 | 161,999 |
2023-10-24 | $117.93 | $118.56 | $117.59 | $118.30 | $118.30 | 166,049 |
2023-10-23 | $117.22 | $118.49 | $116.67 | $117.50 | $117.50 | 149,240 |
2023-10-20 | $118.83 | $118.96 | $117.60 | $117.65 | $117.65 | 285,787 |
2023-10-19 | $120.15 | $120.58 | $118.79 | $118.98 | $118.98 | 322,584 |
2023-10-18 | $121.22 | $121.32 | $119.82 | $120.06 | $120.06 | 149,855 |
2023-10-17 | $120.95 | $122.33 | $120.89 | $121.84 | $121.84 | 220,062 |
2023-10-16 | $121.21 | $121.99 | $121.13 | $121.85 | $121.85 | 97,659 |
2023-10-13 | $121.68 | $121.95 | $120.28 | $120.68 | $120.68 | 175,330 |
2023-10-12 | $122.53 | $122.53 | $120.83 | $121.38 | $121.38 | 157,778 |
2023-10-11 | $122.25 | $122.39 | $121.50 | $122.32 | $122.32 | 152,999 |
2023-10-10 | $121.40 | $122.45 | $121.25 | $121.78 | $121.78 | 142,007 |
2023-10-09 | $119.64 | $120.99 | $119.57 | $120.79 | $120.79 | 79,430 |
2023-10-06 | $118.37 | $120.65 | $117.90 | $120.25 | $120.25 | 88,327 |
2023-10-05 | $118.65 | $119.08 | $118.02 | $118.88 | $118.88 | 234,841 |
2023-10-04 | $118.17 | $118.72 | $117.52 | $118.63 | $118.63 | 150,790 |
2023-10-03 | $118.77 | $119.11 | $117.52 | $117.94 | $117.94 | 287,217 |
2023-10-02 | $119.78 | $120.01 | $118.96 | $119.51 | $119.51 | 204,370 |
2023-09-29 | $121.43 | $121.53 | $119.90 | $120.17 | $120.17 | 278,155 |
2023-09-28 | $119.53 | $120.85 | $119.44 | $120.52 | $120.52 | 123,023 |
2023-09-27 | $120.13 | $120.15 | $118.68 | $119.58 | $119.58 | 282,988 |
2023-09-26 | $120.50 | $120.68 | $119.50 | $119.67 | $119.67 | 132,403 |
2023-09-25 | $120.71 | $121.43 | $120.52 | $121.39 | $121.39 | 155,642 |
2023-09-22 | $121.80 | $122.08 | $121.09 | $121.17 | $121.17 | 188,616 |
2023-09-21 | $122.56 | $122.56 | $121.34 | $121.36 | $121.36 | 227,030 |
2023-09-20 | $124.83 | $124.93 | $123.41 | $123.43 | $123.43 | 242,170 |
2023-09-19 | $124.38 | $124.51 | $123.70 | $124.34 | $124.34 | 69,492 |
2023-09-18 | $124.48 | $124.79 | $124.16 | $124.52 | $124.52 | 94,864 |
2023-09-15 | $125.54 | $125.58 | $124.56 | $124.62 | $124.62 | 106,415 |
2023-09-14 | $125.37 | $125.87 | $124.98 | $125.72 | $125.72 | 84,590 |
2023-09-13 | $124.41 | $124.78 | $124.22 | $124.52 | $124.52 | 87,296 |
2023-09-12 | $124.73 | $124.96 | $124.40 | $124.48 | $124.48 | 110,469 |
2023-09-11 | $124.90 | $125.15 | $124.65 | $125.09 | $125.09 | 127,675 |
2023-09-08 | $124.12 | $124.55 | $123.95 | $124.12 | $124.12 | 205,434 |
2023-09-07 | $123.67 | $124.23 | $123.50 | $124.09 | $124.09 | 84,794 |
2023-09-06 | $125.02 | $125.06 | $123.88 | $124.45 | $124.45 | 198,135 |
2023-09-05 | $125.79 | $125.79 | $125.17 | $125.21 | $125.21 | 124,189 |
2023-09-01 | $126.55 | $126.61 | $125.55 | $125.91 | $125.91 | 137,193 |
2023-08-31 | $125.99 | $126.25 | $125.59 | $125.70 | $125.70 | 513,817 |
2023-08-30 | $125.59 | $126.07 | $125.36 | $125.89 | $125.89 | 558,181 |
2023-08-29 | $123.62 | $125.49 | $123.48 | $125.40 | $125.40 | 184,626 |
2023-08-28 | $123.47 | $123.78 | $123.19 | $123.64 | $123.64 | 79,162 |
2023-08-25 | $122.43 | $123.03 | $121.37 | $122.70 | $122.70 | 140,407 |
2023-08-24 | $123.82 | $123.82 | $121.87 | $121.87 | $121.87 | 46,639 |
2023-08-23 | $122.60 | $123.74 | $122.55 | $123.51 | $123.51 | 57,740 |
2023-08-22 | $122.97 | $122.99 | $122.04 | $122.21 | $122.21 | 820,132 |
2023-08-21 | $122.08 | $122.71 | $121.59 | $122.57 | $122.57 | 180,023 |
2023-08-18 | $121.03 | $122.10 | $120.89 | $121.82 | $121.82 | 320,581 |
2023-08-17 | $123.07 | $123.23 | $121.71 | $121.85 | $121.85 | 247,439 |
2023-08-16 | $123.51 | $123.87 | $122.64 | $122.70 | $122.70 | 770,266 |
2023-08-15 | $124.54 | $124.63 | $123.43 | $123.68 | $123.68 | 170,235 |
2023-08-14 | $124.43 | $125.17 | $124.16 | $125.17 | $125.17 | 83,108 |
2023-08-11 | $124.58 | $125.09 | $124.34 | $124.87 | $124.87 | 280,580 |
2023-08-10 | $125.90 | $126.69 | $124.87 | $125.17 | $125.17 | 220,069 |
2023-08-09 | $125.74 | $125.74 | $124.77 | $125.01 | $125.01 | 202,825 |
2023-08-08 | $125.29 | $125.72 | $124.64 | $125.65 | $125.65 | 232,162 |
2023-08-07 | $125.88 | $126.31 | $125.52 | $126.29 | $126.29 | 262,166 |
2023-08-04 | $126.00 | $126.71 | $125.03 | $125.22 | $125.22 | 120,467 |
2023-08-03 | $125.11 | $125.96 | $124.95 | $125.52 | $125.52 | 242,119 |
2023-08-02 | $126.86 | $126.86 | $125.65 | $125.90 | $125.90 | 432,965 |
2023-08-01 | $128.02 | $128.18 | $127.64 | $127.91 | $127.91 | 163,538 |
2023-07-31 | $128.64 | $128.83 | $128.27 | $128.54 | $128.54 | 207,225 |
2023-07-28 | $128.26 | $128.60 | $127.99 | $128.44 | $128.44 | 238,388 |
2023-07-27 | $128.93 | $129.01 | $127.05 | $127.22 | $127.22 | 249,997 |
2023-07-26 | $127.47 | $128.28 | $127.47 | $128.01 | $128.01 | 210,919 |
2023-07-25 | $127.58 | $128.22 | $127.58 | $127.92 | $127.92 | 256,586 |
2023-07-24 | $127.49 | $127.80 | $127.23 | $127.59 | $127.59 | 151,493 |
2023-07-21 | $127.78 | $127.79 | $127.35 | $127.40 | $127.40 | 56,658 |
2023-07-20 | $127.88 | $128.04 | $127.15 | $127.33 | $127.33 | 184,075 |
2023-07-19 | $128.13 | $128.39 | $127.92 | $128.10 | $128.10 | 91,882 |
2023-07-18 | $127.00 | $128.03 | $126.88 | $127.93 | $127.93 | 90,308 |
2023-07-17 | $126.52 | $127.05 | $126.44 | $126.92 | $126.92 | 47,698 |
2023-07-14 | $127.04 | $127.25 | $126.54 | $126.64 | $126.64 | 103,372 |
2023-07-13 | $126.40 | $127.18 | $126.36 | $126.98 | $126.98 | 291,704 |
2023-07-12 | $125.42 | $125.79 | $125.23 | $125.53 | $125.53 | 131,324 |
2023-07-11 | $123.57 | $124.18 | $123.28 | $124.18 | $124.18 | 80,660 |
2023-07-10 | $122.74 | $123.25 | $122.71 | $123.25 | $123.25 | 112,950 |
2023-07-07 | $122.65 | $123.79 | $122.54 | $122.87 | $122.87 | 47,651 |
2023-07-06 | $122.83 | $122.88 | $122.02 | $122.77 | $122.77 | 234,057 |
2023-07-05 | $124.04 | $124.34 | $123.96 | $124.16 | $124.16 | 341,843 |
2023-07-03 | $124.57 | $124.84 | $124.48 | $124.80 | $124.80 | 135,609 |
2023-06-30 | $124.08 | $124.78 | $124.08 | $124.52 | $124.52 | 117,173 |
2023-06-29 | $122.69 | $123.18 | $122.50 | $123.18 | $123.18 | 47,780 |
2023-06-28 | $122.43 | $123.09 | $122.39 | $122.82 | $122.82 | 333,193 |
2023-06-27 | $121.73 | $122.93 | $121.64 | $122.80 | $122.80 | 113,093 |
2023-06-26 | $121.75 | $122.17 | $121.40 | $121.54 | $121.54 | 155,816 |
2023-06-23 | $121.72 | $122.21 | $121.56 | $121.79 | $121.79 | 129,884 |
2023-06-22 | $122.37 | $123.02 | $122.28 | $122.89 | $122.89 | 182,919 |
2023-06-21 | $123.03 | $123.42 | $122.66 | $122.91 | $122.91 | 277,073 |
2023-06-20 | $123.61 | $123.64 | $122.89 | $123.24 | $123.24 | 557,968 |
2023-06-16 | $125.26 | $125.33 | $124.24 | $124.29 | $124.29 | 140,542 |
2023-06-15 | $123.11 | $124.99 | $123.01 | $124.70 | $124.70 | 308,299 |
2023-06-14 | $123.33 | $123.72 | $122.29 | $123.18 | $123.18 | 49,938 |
2023-06-13 | $122.66 | $123.10 | $122.57 | $122.95 | $122.95 | 106,903 |
2023-06-12 | $121.41 | $122.04 | $121.23 | $122.03 | $122.03 | 50,740 |
2023-06-09 | $121.20 | $121.58 | $120.84 | $121.09 | $121.09 | 102,628 |
2023-06-08 | $120.35 | $121.05 | $120.11 | $120.95 | $120.95 | 110,959 |
2023-06-07 | $120.78 | $121.10 | $120.03 | $120.16 | $120.16 | 126,611 |
2023-06-06 | $121.30 | $122.10 | $121.24 | $121.98 | $120.80 | 124,179 |
2023-06-05 | $121.79 | $122.04 | $121.29 | $121.46 | $120.29 | 92,495 |
2023-06-02 | $121.13 | $121.97 | $121.00 | $121.83 | $120.66 | 120,657 |
2023-06-01 | $118.97 | $120.34 | $118.71 | $120.03 | $118.87 | 144,267 |
2023-05-31 | $118.89 | $119.07 | $118.15 | $118.60 | $117.46 | 411,139 |
2023-05-30 | $120.15 | $120.29 | $119.21 | $119.52 | $118.37 | 132,374 |
2023-05-26 | $118.82 | $120.05 | $118.70 | $119.91 | $118.75 | 97,921 |
2023-05-25 | $118.48 | $118.67 | $117.92 | $118.41 | $117.27 | 118,052 |
2023-05-24 | $118.34 | $118.46 | $117.64 | $117.91 | $116.77 | 126,775 |
2023-05-23 | $119.87 | $120.11 | $118.94 | $119.03 | $117.88 | 94,508 |
2023-05-22 | $120.35 | $120.85 | $120.19 | $120.47 | $119.31 | 49,274 |
2023-05-19 | $120.61 | $120.82 | $120.12 | $120.39 | $120.39 | 69,052 |
2023-05-18 | $119.50 | $120.42 | $119.37 | $120.33 | $120.33 | 97,608 |
2023-05-17 | $118.90 | $119.74 | $118.47 | $119.56 | $119.56 | 125,688 |
2023-05-16 | $119.03 | $119.24 | $118.43 | $118.43 | $118.43 | 66,588 |
2023-05-15 | $119.08 | $119.57 | $118.70 | $119.46 | $119.46 | 262,890 |
2023-05-12 | $119.22 | $119.32 | $118.16 | $118.75 | $118.75 | 67,258 |
2023-05-11 | $118.80 | $118.97 | $118.28 | $118.92 | $118.92 | 98,130 |
2023-05-10 | $119.65 | $119.71 | $118.36 | $119.20 | $119.20 | 64,384 |
2023-05-09 | $118.74 | $119.17 | $118.71 | $118.91 | $118.91 | 71,168 |
2023-05-08 | $119.46 | $119.52 | $119.12 | $119.40 | $119.40 | 57,402 |
2023-05-05 | $118.32 | $119.59 | $118.32 | $119.35 | $119.35 | 73,482 |
2023-05-04 | $117.64 | $117.76 | $117.00 | $117.29 | $117.29 | 80,147 |
2023-05-03 | $118.53 | $119.48 | $117.85 | $117.86 | $117.86 | 49,590 |
2023-05-02 | $119.29 | $119.30 | $117.56 | $118.37 | $118.37 | 198,462 |
2023-05-01 | $119.78 | $120.15 | $119.67 | $119.67 | $119.67 | 44,670 |
2023-04-28 | $118.68 | $119.79 | $118.68 | $119.79 | $119.79 | 163,329 |
2023-04-27 | $117.88 | $119.21 | $117.74 | $119.18 | $119.18 | 81,079 |
2023-04-26 | $117.87 | $118.02 | $116.98 | $117.11 | $117.11 | 266,044 |
2023-04-25 | $118.88 | $118.88 | $117.48 | $117.49 | $117.49 | 103,467 |
2023-04-24 | $119.23 | $119.42 | $118.87 | $119.36 | $119.36 | 311,904 |
2023-04-21 | $119.13 | $119.23 | $118.59 | $119.22 | $119.22 | 95,074 |
2023-04-20 | $118.70 | $119.44 | $118.59 | $118.97 | $118.97 | 60,438 |
2023-04-19 | $119.06 | $119.64 | $119.05 | $119.44 | $119.44 | 118,990 |
2023-04-18 | $119.92 | $119.93 | $119.30 | $119.62 | $119.62 | 183,773 |
2023-04-17 | $119.04 | $119.33 | $118.62 | $119.31 | $119.31 | 125,654 |
2023-04-14 | $119.32 | $119.81 | $118.56 | $119.14 | $119.14 | 62,445 |
2023-04-13 | $118.49 | $119.53 | $118.36 | $119.42 | $119.42 | 68,072 |
2023-04-12 | $118.83 | $118.91 | $117.74 | $117.84 | $117.84 | 132,587 |
2023-04-11 | $117.95 | $118.33 | $117.79 | $117.94 | $117.94 | 75,054 |
2023-04-10 | $117.03 | $117.81 | $116.83 | $117.79 | $117.79 | 189,723 |
2023-04-06 | $117.13 | $117.82 | $116.81 | $117.68 | $117.68 | 46,505 |
2023-04-05 | $117.50 | $117.62 | $116.86 | $117.26 | $117.26 | 155,038 |
2023-04-04 | $118.45 | $118.56 | $117.45 | $117.77 | $117.77 | 122,313 |
2023-04-03 | $117.73 | $118.27 | $117.49 | $118.22 | $118.22 | 155,391 |
2023-03-31 | $116.55 | $117.70 | $116.55 | $117.67 | $117.67 | 242,393 |
2023-03-30 | $116.28 | $116.44 | $115.84 | $116.25 | $116.25 | 198,299 |
2023-03-29 | $115.11 | $115.46 | $114.70 | $115.41 | $115.41 | 330,725 |
2023-03-28 | $113.86 | $114.03 | $113.38 | $113.87 | $113.87 | 243,742 |
2023-03-27 | $114.03 | $114.38 | $113.59 | $113.96 | $113.96 | 134,330 |
2023-03-24 | $112.49 | $113.45 | $111.97 | $113.42 | $113.42 | 98,826 |
2023-03-23 | $113.68 | $114.74 | $112.42 | $113.09 | $113.09 | 140,248 |
2023-03-22 | $114.35 | $115.20 | $112.90 | $112.91 | $112.91 | 235,226 |
2023-03-21 | $114.05 | $114.51 | $113.55 | $114.39 | $114.39 | 117,441 |
2023-03-20 | $111.99 | $112.97 | $111.91 | $112.78 | $112.78 | 205,480 |
2023-03-17 | $112.35 | $112.56 | $111.18 | $111.56 | $111.56 | 146,236 |
2023-03-16 | $110.35 | $112.91 | $110.23 | $112.89 | $112.89 | 239,950 |
2023-03-15 | $110.27 | $111.07 | $109.48 | $111.04 | $111.04 | 591,411 |
2023-03-14 | $112.36 | $112.97 | $111.44 | $112.62 | $112.62 | 146,153 |
2023-03-13 | $110.18 | $112.05 | $109.77 | $110.93 | $110.93 | 305,728 |
2023-03-10 | $112.67 | $113.15 | $110.91 | $111.25 | $111.25 | 287,143 |
2023-03-09 | $114.83 | $115.25 | $112.61 | $112.85 | $112.85 | 176,766 |
2023-03-08 | $114.53 | $114.89 | $114.07 | $114.65 | $114.65 | 171,225 |
2023-03-07 | $116.18 | $116.18 | $114.20 | $114.38 | $114.38 | 71,252 |
2023-03-06 | $116.39 | $116.89 | $116.10 | $116.22 | $116.22 | 114,957 |
2023-03-03 | $115.05 | $116.35 | $114.85 | $116.27 | $116.27 | 1,060,808 |
2023-03-02 | $113.23 | $114.69 | $113.11 | $114.48 | $114.48 | 174,103 |
2023-03-01 | $114.08 | $114.31 | $113.41 | $113.83 | $113.83 | 188,303 |
2023-02-28 | $114.29 | $114.63 | $113.97 | $113.98 | $113.98 | 718,023 |
2023-02-27 | $114.81 | $115.17 | $114.17 | $114.36 | $114.36 | 242,838 |
2023-02-24 | $113.56 | $113.85 | $113.07 | $113.65 | $113.65 | 144,538 |
2023-02-23 | $115.39 | $115.47 | $113.95 | $115.17 | $115.17 | 205,569 |
2023-02-22 | $114.96 | $115.23 | $114.25 | $114.62 | $114.62 | 217,568 |
2023-02-21 | $115.78 | $116.08 | $114.79 | $114.88 | $114.88 | 173,420 |
2023-02-17 | $116.50 | $116.99 | $116.04 | $116.88 | $116.88 | 282,829 |
2023-02-16 | $117.16 | $118.26 | $116.96 | $117.16 | $117.16 | 481,399 |
2023-02-15 | $117.44 | $118.45 | $117.24 | $118.45 | $118.45 | 733,495 |
2023-02-14 | $117.73 | $118.83 | $117.09 | $118.28 | $118.28 | 115,597 |
2023-02-13 | $117.07 | $118.21 | $116.93 | $118.13 | $118.13 | 212,495 |
2023-02-10 | $116.41 | $116.93 | $116.15 | $116.83 | $116.83 | 173,226 |
2023-02-09 | $118.78 | $118.78 | $116.51 | $116.82 | $116.82 | 125,958 |
2023-02-08 | $118.17 | $118.45 | $117.33 | $117.53 | $117.53 | 182,365 |
2023-02-07 | $116.95 | $118.90 | $116.67 | $118.65 | $118.65 | 206,888 |
2023-02-06 | $117.29 | $117.57 | $116.73 | $117.30 | $117.30 | 145,714 |
2023-02-03 | $118.04 | $119.30 | $117.85 | $118.17 | $118.17 | 417,354 |
2023-02-02 | $119.18 | $119.78 | $118.49 | $119.43 | $119.43 | 572,130 |
2023-02-01 | $116.84 | $118.88 | $116.16 | $118.24 | $118.24 | 228,004 |
2023-01-31 | $115.70 | $117.06 | $115.50 | $117.01 | $117.01 | 192,922 |
2023-01-30 | $116.18 | $116.78 | $115.57 | $115.63 | $115.63 | 486,611 |
2023-01-27 | $116.39 | $117.49 | $116.31 | $116.95 | $116.95 | 461,970 |
2023-01-26 | $116.37 | $116.78 | $115.55 | $116.78 | $116.78 | 147,625 |
2023-01-25 | $114.55 | $115.86 | $114.10 | $115.82 | $115.82 | 111,976 |
2023-01-24 | $115.25 | $115.77 | $114.82 | $115.59 | $115.59 | 126,123 |
2023-01-23 | $114.69 | $116.09 | $114.41 | $115.70 | $115.70 | 367,212 |
2023-01-20 | $113.06 | $114.61 | $112.65 | $114.56 | $114.56 | 288,408 |
2023-01-19 | $112.84 | $113.32 | $112.36 | $112.75 | $112.75 | 250,927 |
2023-01-18 | $115.38 | $115.63 | $113.40 | $113.47 | $113.47 | 431,932 |
2023-01-17 | $115.01 | $115.33 | $114.55 | $114.79 | $114.79 | 680,225 |
2023-01-13 | $113.50 | $114.89 | $113.47 | $114.80 | $114.80 | 288,697 |
2023-01-12 | $113.94 | $114.56 | $112.82 | $114.29 | $114.29 | 178,633 |
2023-01-11 | $112.67 | $113.42 | $112.49 | $113.41 | $113.41 | 181,552 |
2023-01-10 | $111.34 | $112.19 | $111.10 | $112.19 | $112.19 | 111,021 |
2023-01-09 | $112.25 | $113.00 | $111.50 | $111.58 | $111.58 | 459,816 |
2023-01-06 | $109.70 | $111.68 | $108.97 | $111.45 | $111.45 | 287,644 |
2023-01-05 | $109.48 | $109.48 | $108.80 | $108.88 | $108.88 | 196,763 |
2023-01-04 | $110.08 | $110.65 | $109.20 | $110.17 | $110.17 | 223,466 |
2023-01-03 | $110.04 | $110.57 | $108.39 | $109.10 | $109.10 | 592,599 |
2022-12-30 | $108.94 | $109.30 | $108.39 | $109.25 | $109.25 | 369,235 |
2022-12-29 | $108.88 | $109.97 | $108.69 | $109.74 | $109.74 | 463,296 |
2022-12-28 | $109.30 | $109.61 | $107.86 | $107.87 | $107.87 | 316,468 |
2022-12-27 | $109.53 | $109.93 | $108.74 | $109.18 | $109.18 | 572,287 |
2022-12-23 | $108.64 | $109.44 | $108.24 | $109.44 | $109.44 | 266,669 |
2022-12-22 | $109.53 | $109.56 | $107.42 | $108.89 | $108.89 | 489,993 |
2022-12-21 | $109.47 | $110.55 | $109.36 | $110.26 | $110.26 | 613,779 |
2022-12-20 | $108.27 | $109.21 | $108.14 | $108.76 | $108.76 | 308,873 |
2022-12-19 | $109.46 | $109.48 | $108.06 | $108.49 | $108.49 | 1,266,129 |
2022-12-16 | $109.71 | $110.04 | $108.68 | $109.27 | $109.27 | 436,971 |
2022-12-15 | $111.92 | $112.00 | $110.05 | $110.43 | $110.43 | 303,096 |
2022-12-14 | $113.89 | $114.74 | $112.50 | $113.33 | $113.33 | 276,514 |
2022-12-13 | $116.04 | $116.04 | $113.18 | $113.86 | $113.86 | 366,825 |
2022-12-12 | $112.62 | $113.58 | $112.36 | $113.54 | $112.72 | 455,836 |
2022-12-09 | $112.81 | $113.49 | $112.35 | $112.40 | $111.59 | 408,253 |
2022-12-08 | $112.62 | $113.20 | $112.14 | $112.98 | $112.16 | 276,170 |
2022-12-07 | $112.15 | $112.74 | $111.90 | $112.17 | $111.36 | 298,759 |
2022-12-06 | $113.59 | $113.80 | $111.74 | $112.31 | $111.50 | 207,287 |
2022-12-05 | $114.98 | $115.20 | $113.31 | $113.63 | $112.81 | 400,788 |
2022-12-02 | $114.44 | $115.94 | $114.44 | $115.69 | $114.85 | 897,340 |
2022-12-01 | $116.17 | $116.38 | $115.15 | $115.82 | $114.98 | 268,348 |
2022-11-30 | $112.74 | $115.47 | $112.04 | $115.44 | $114.61 | 546,284 |
2022-11-29 | $112.60 | $112.95 | $111.99 | $112.41 | $111.60 | 154,896 |
2022-11-28 | $113.39 | $113.86 | $112.28 | $112.51 | $111.70 | 309,817 |
2022-11-25 | $113.87 | $114.33 | $113.87 | $114.20 | $114.20 | 320,460 |
2022-11-23 | $113.17 | $114.19 | $113.13 | $114.05 | $114.05 | 291,966 |
2022-11-22 | $112.18 | $113.20 | $111.92 | $113.18 | $113.18 | 302,257 |
2022-11-21 | $111.60 | $111.86 | $111.09 | $111.59 | $111.59 | 376,323 |
2022-11-18 | $112.73 | $112.73 | $111.56 | $112.26 | $112.26 | 254,071 |
2022-11-17 | $110.72 | $111.95 | $110.67 | $111.84 | $111.84 | 401,568 |
2022-11-16 | $112.54 | $112.74 | $111.94 | $112.13 | $112.13 | 602,647 |
2022-11-15 | $113.66 | $113.93 | $111.79 | $112.86 | $112.86 | 554,648 |
2022-11-14 | $112.35 | $113.14 | $111.83 | $111.89 | $111.89 | 867,693 |
2022-11-11 | $112.13 | $113.27 | $111.57 | $113.02 | $113.02 | 431,364 |
2022-11-10 | $109.61 | $111.61 | $109.14 | $111.49 | $111.49 | 400,448 |
2022-11-09 | $107.11 | $107.34 | $105.57 | $105.66 | $105.66 | 281,610 |
2022-11-08 | $107.40 | $108.54 | $106.68 | $107.70 | $107.70 | 205,062 |
2022-11-07 | $106.46 | $107.20 | $105.96 | $106.93 | $106.93 | 390,461 |
2022-11-04 | $106.04 | $106.71 | $104.50 | $106.12 | $106.12 | 395,893 |
2022-11-03 | $103.76 | $104.65 | $103.32 | $103.94 | $103.94 | 228,970 |
2022-11-02 | $107.39 | $108.64 | $104.92 | $104.97 | $104.97 | 466,197 |
2022-11-01 | $108.94 | $108.94 | $107.05 | $107.44 | $107.44 | 884,254 |
2022-10-31 | $107.45 | $107.93 | $107.18 | $107.42 | $107.42 | 462,940 |
2022-10-28 | $106.24 | $108.37 | $106.21 | $108.28 | $108.28 | 603,942 |
2022-10-27 | $107.10 | $107.65 | $106.16 | $106.25 | $106.25 | 487,643 |
2022-10-26 | $106.44 | $108.17 | $106.44 | $106.80 | $106.80 | 248,755 |
2022-10-25 | $105.38 | $107.18 | $105.38 | $107.06 | $107.06 | 356,187 |
2022-10-24 | $104.59 | $105.40 | $103.80 | $105.07 | $105.07 | 465,772 |
2022-10-21 | $101.80 | $104.40 | $101.41 | $104.28 | $104.28 | 226,792 |
2022-10-20 | $102.66 | $103.96 | $101.86 | $102.08 | $102.08 | 394,662 |
2022-10-19 | $103.02 | $103.59 | $101.99 | $102.75 | $102.75 | 262,875 |
2022-10-18 | $104.63 | $104.73 | $102.76 | $103.63 | $103.63 | 293,762 |
2022-10-17 | $101.88 | $102.88 | $101.88 | $102.53 | $102.53 | 308,905 |
2022-10-14 | $102.90 | $103.16 | $99.83 | $99.96 | $99.96 | 563,299 |
2022-10-13 | $97.76 | $102.52 | $97.44 | $102.31 | $102.31 | 481,773 |
2022-10-12 | $100.00 | $100.42 | $99.58 | $99.74 | $99.74 | 290,344 |
2022-10-11 | $100.25 | $101.46 | $99.58 | $100.05 | $100.05 | 306,923 |
2022-10-10 | $101.89 | $101.89 | $100.14 | $100.91 | $100.91 | 342,863 |
2022-10-07 | $103.21 | $103.21 | $101.12 | $101.55 | $101.55 | 330,223 |
2022-10-06 | $104.77 | $105.54 | $104.04 | $104.19 | $104.19 | 315,379 |
2022-10-05 | $104.53 | $105.98 | $103.81 | $105.49 | $105.49 | 307,305 |
2022-10-04 | $104.35 | $105.96 | $104.35 | $105.89 | $105.89 | 219,363 |
2022-10-03 | $100.98 | $102.93 | $100.55 | $102.40 | $102.40 | 374,198 |
2022-09-30 | $100.78 | $102.00 | $99.90 | $99.95 | $99.95 | 329,583 |
2022-09-29 | $101.85 | $101.92 | $100.27 | $101.17 | $101.17 | 268,144 |
2022-09-28 | $101.00 | $103.39 | $100.34 | $102.95 | $102.95 | 466,818 |
2022-09-27 | $102.14 | $102.71 | $100.18 | $100.88 | $100.88 | 294,661 |
2022-09-26 | $101.77 | $102.77 | $100.78 | $101.15 | $101.15 | 587,561 |
2022-09-23 | $103.30 | $103.30 | $101.29 | $102.39 | $102.39 | 393,137 |
2022-09-22 | $105.42 | $105.69 | $104.50 | $104.71 | $104.71 | 459,682 |
2022-09-21 | $107.72 | $108.39 | $105.50 | $105.59 | $105.59 | 103,757 |
2022-09-20 | $107.54 | $107.78 | $106.64 | $107.31 | $107.31 | 225,169 |
2022-09-19 | $106.98 | $108.64 | $106.93 | $108.64 | $108.64 | 197,518 |
2022-09-16 | $107.72 | $108.09 | $107.13 | $108.01 | $108.01 | 86,764 |
2022-09-15 | $109.45 | $110.27 | $108.54 | $108.85 | $108.85 | 527,594 |
2022-09-14 | $109.96 | $110.37 | $109.14 | $109.97 | $109.97 | 507,322 |
2022-09-13 | $111.86 | $112.06 | $109.33 | $109.54 | $109.54 | 96,299 |
2022-09-12 | $113.76 | $114.46 | $113.68 | $114.21 | $114.21 | 250,073 |
2022-09-09 | $111.89 | $113.07 | $111.89 | $112.90 | $112.90 | 292,734 |
2022-09-08 | $109.48 | $110.94 | $109.12 | $110.75 | $110.75 | 180,502 |
2022-09-07 | $108.14 | $110.33 | $108.14 | $110.18 | $110.18 | 113,647 |
2022-09-06 | $109.27 | $109.51 | $108.01 | $108.51 | $108.51 | 1,053,053 |
2022-09-02 | $111.00 | $111.50 | $108.57 | $108.98 | $108.98 | 193,774 |
2022-09-01 | $109.32 | $110.11 | $108.43 | $109.96 | $109.96 | 168,417 |
2022-08-31 | $111.49 | $111.72 | $110.23 | $110.28 | $110.28 | 157,913 |
2022-08-30 | $112.78 | $112.85 | $110.61 | $111.14 | $111.14 | 180,678 |
2022-08-29 | $112.11 | $113.00 | $111.89 | $112.28 | $112.28 | 313,553 |
2022-08-26 | $116.52 | $116.71 | $112.89 | $112.91 | $112.91 | 297,524 |
2022-08-25 | $115.48 | $116.57 | $115.20 | $116.55 | $116.55 | 214,865 |
2022-08-24 | $114.48 | $115.33 | $114.26 | $115.05 | $115.05 | 78,625 |
2022-08-23 | $114.73 | $115.49 | $114.49 | $114.73 | $114.73 | 87,695 |
2022-08-22 | $115.82 | $115.82 | $114.57 | $114.73 | $114.73 | 327,440 |
2022-08-19 | $117.92 | $117.92 | $116.89 | $117.08 | $117.08 | 218,601 |
2022-08-18 | $118.61 | $118.90 | $118.28 | $118.67 | $118.67 | 83,985 |
2022-08-17 | $118.44 | $119.18 | $118.00 | $118.66 | $118.66 | 119,634 |
2022-08-16 | $119.00 | $120.03 | $118.82 | $119.60 | $119.60 | 341,127 |
2022-08-15 | $118.53 | $119.43 | $118.50 | $119.36 | $119.36 | 242,265 |
2022-08-12 | $118.17 | $119.29 | $117.82 | $119.23 | $119.23 | 331,489 |
2022-08-11 | $118.30 | $118.82 | $117.39 | $117.60 | $117.60 | 134,074 |
2022-08-10 | $117.13 | $117.66 | $116.79 | $117.57 | $117.57 | 192,879 |
2022-08-09 | $115.49 | $115.57 | $114.77 | $115.02 | $115.02 | 123,253 |
2022-08-08 | $116.15 | $116.90 | $115.42 | $115.60 | $115.60 | 782,713 |
2022-08-05 | $114.72 | $115.77 | $114.71 | $115.64 | $115.64 | 246,075 |
2022-08-04 | $115.81 | $116.21 | $115.52 | $116.00 | $116.00 | 193,725 |
2022-08-03 | $115.00 | $116.11 | $114.84 | $115.82 | $115.82 | 135,378 |
2022-08-02 | $114.79 | $115.65 | $114.19 | $114.37 | $114.37 | 93,414 |
2022-08-01 | $115.00 | $115.90 | $114.84 | $115.38 | $115.38 | 187,998 |
2022-07-29 | $114.23 | $115.72 | $114.07 | $115.57 | $115.57 | 241,358 |
2022-07-28 | $112.95 | $114.05 | $111.95 | $113.91 | $113.91 | 421,879 |
2022-07-27 | $110.84 | $113.02 | $110.74 | $112.67 | $112.67 | 252,845 |
2022-07-26 | $110.77 | $110.77 | $109.72 | $109.84 | $109.84 | 83,749 |
2022-07-25 | $111.26 | $111.48 | $110.78 | $111.32 | $111.32 | 384,116 |
2022-07-22 | $112.10 | $112.29 | $110.37 | $110.94 | $110.94 | 151,979 |
2022-07-21 | $110.56 | $111.86 | $110.06 | $111.86 | $111.86 | 168,985 |
2022-07-20 | $110.36 | $111.13 | $109.99 | $110.67 | $110.67 | 231,346 |
2022-07-19 | $108.88 | $110.48 | $108.67 | $110.37 | $110.37 | 112,120 |
2022-07-18 | $108.83 | $109.22 | $107.12 | $107.45 | $107.45 | 179,340 |
2022-07-15 | $107.20 | $107.81 | $106.52 | $107.79 | $107.79 | 236,393 |
2022-07-14 | $105.04 | $106.05 | $104.16 | $105.99 | $105.99 | 126,923 |
2022-07-13 | $105.69 | $107.33 | $105.57 | $106.77 | $106.77 | 216,834 |
2022-07-12 | $107.54 | $108.14 | $106.70 | $107.12 | $107.12 | 284,702 |
2022-07-11 | $108.36 | $108.46 | $107.59 | $107.67 | $107.67 | 227,101 |
2022-07-08 | $108.73 | $109.70 | $108.33 | $109.25 | $109.25 | 368,681 |
2022-07-07 | $108.35 | $109.48 | $108.35 | $109.21 | $109.21 | 485,343 |
2022-07-06 | $107.49 | $108.19 | $106.61 | $107.56 | $107.56 | 633,760 |
2022-07-05 | $105.69 | $107.42 | $105.07 | $107.30 | $107.30 | 736,980 |
2022-07-01 | $106.51 | $107.83 | $105.68 | $107.76 | $107.76 | 237,186 |
2022-06-30 | $106.47 | $107.41 | $105.48 | $106.88 | $106.88 | 82,154 |
2022-06-29 | $108.24 | $108.29 | $107.31 | $107.74 | $107.74 | 138,054 |
2022-06-28 | $110.42 | $110.99 | $107.90 | $107.93 | $107.93 | 558,108 |
2022-06-27 | $110.50 | $110.50 | $109.41 | $109.79 | $109.79 | 467,141 |
2022-06-24 | $107.88 | $110.06 | $107.88 | $110.06 | $110.06 | 292,115 |
2022-06-23 | $106.64 | $106.91 | $105.59 | $106.82 | $106.82 | 177,282 |
2022-06-22 | $105.31 | $107.20 | $105.31 | $106.16 | $106.16 | 343,744 |
2022-06-21 | $106.08 | $106.97 | $105.94 | $106.51 | $106.51 | 374,414 |
2022-06-17 | $104.42 | $105.06 | $103.44 | $104.34 | $104.34 | 167,983 |
2022-06-16 | $105.27 | $105.27 | $103.71 | $104.25 | $104.25 | 242,854 |
2022-06-15 | $106.83 | $108.57 | $105.64 | $107.47 | $107.47 | 247,505 |
2022-06-14 | $106.84 | $107.00 | $104.86 | $105.72 | $105.72 | 300,961 |
2022-06-13 | $107.72 | $108.07 | $105.89 | $106.25 | $106.25 | 477,269 |
2022-06-10 | $111.88 | $111.88 | $110.41 | $110.50 | $110.50 | 201,811 |
2022-06-09 | $115.93 | $116.35 | $113.73 | $113.73 | $113.73 | 130,859 |
2022-06-08 | $118.16 | $118.58 | $117.28 | $117.45 | $116.42 | 266,983 |
2022-06-07 | $116.80 | $118.85 | $116.70 | $118.81 | $117.77 | 158,000 |
2022-06-06 | $118.77 | $119.03 | $117.56 | $117.83 | $116.80 | 161,416 |
2022-06-03 | $118.08 | $118.22 | $117.18 | $117.41 | $116.38 | 229,716 |
2022-06-02 | $117.35 | $119.41 | $116.76 | $119.38 | $118.33 | 154,254 |
2022-06-01 | $118.60 | $118.81 | $116.32 | $117.01 | $115.98 | 390,765 |
2022-05-31 | $118.43 | $118.86 | $117.34 | $117.94 | $116.91 | 371,197 |
2022-05-27 | $117.04 | $118.72 | $117.04 | $118.67 | $117.63 | 225,776 |
2022-05-26 | $114.64 | $116.62 | $114.54 | $116.27 | $115.25 | 198,940 |
2022-05-25 | $112.95 | $114.78 | $112.95 | $114.27 | $113.27 | 241,578 |
2022-05-24 | $113.29 | $113.75 | $111.95 | $113.43 | $112.43 | 127,697 |
2022-05-23 | $113.36 | $114.46 | $112.71 | $114.25 | $113.25 | 352,571 |
2022-05-20 | $113.38 | $113.38 | $110.16 | $112.32 | $111.33 | 270,639 |
2022-05-19 | $111.51 | $113.12 | $111.16 | $111.99 | $111.01 | 263,672 |
2022-05-18 | $115.00 | $115.00 | $111.74 | $112.04 | $111.06 | 220,326 |
2022-05-17 | $115.80 | $116.17 | $114.76 | $116.13 | $115.11 | 224,349 |
2022-05-16 | $113.81 | $114.79 | $113.25 | $113.82 | $112.82 | 222,603 |
2022-05-13 | $112.76 | $114.53 | $112.55 | $114.16 | $113.16 | 461,703 |
2022-05-12 | $110.60 | $112.27 | $109.65 | $111.30 | $110.32 | 286,278 |
2022-05-11 | $112.79 | $114.33 | $111.20 | $111.34 | $110.36 | 338,036 |
2022-05-10 | $114.21 | $114.58 | $111.83 | $112.83 | $111.84 | 197,024 |
2022-05-09 | $114.44 | $114.65 | $112.13 | $112.57 | $111.58 | 302,038 |
2022-05-06 | $116.36 | $117.27 | $114.92 | $116.34 | $115.32 | 435,176 |
2022-05-05 | $120.28 | $120.28 | $116.01 | $117.10 | $116.07 | 684,793 |
2022-05-04 | $118.66 | $121.87 | $117.57 | $121.53 | $120.46 | 219,898 |
2022-05-03 | $118.18 | $119.07 | $117.87 | $118.47 | $117.43 | 260,330 |
2022-05-02 | $117.12 | $118.19 | $115.53 | $117.84 | $116.81 | 242,253 |
2022-04-29 | $120.39 | $121.00 | $117.22 | $117.42 | $116.39 | 288,919 |
2022-04-28 | $119.63 | $121.44 | $118.41 | $121.00 | $119.94 | 257,762 |
2022-04-27 | $118.37 | $119.63 | $117.70 | $118.45 | $117.41 | 359,254 |
2022-04-26 | $120.62 | $120.62 | $118.00 | $118.01 | $116.97 | 617,633 |
2022-04-25 | $120.11 | $121.41 | $118.96 | $121.27 | $120.21 | 200,370 |
2022-04-22 | $123.92 | $123.92 | $120.85 | $120.98 | $119.92 | 188,274 |
2022-04-21 | $127.00 | $127.47 | $123.90 | $124.04 | $122.95 | 224,289 |
2022-04-20 | $126.55 | $126.70 | $125.75 | $125.92 | $124.82 | 656,284 |
2022-04-19 | $124.14 | $126.06 | $124.14 | $125.74 | $124.64 | 210,926 |
2022-04-18 | $124.09 | $124.98 | $123.84 | $124.19 | $123.10 | 228,484 |
2022-04-14 | $125.96 | $126.25 | $124.53 | $124.61 | $123.52 | 235,407 |
2022-04-13 | $124.19 | $125.94 | $124.19 | $125.89 | $124.79 | 195,218 |
2022-04-12 | $125.61 | $126.21 | $123.96 | $124.32 | $123.23 | 109,070 |
2022-04-11 | $125.93 | $126.09 | $124.71 | $124.89 | $123.79 | 196,479 |
2022-04-08 | $126.85 | $127.56 | $126.33 | $126.79 | $125.68 | 133,652 |
2022-04-07 | $126.52 | $127.56 | $125.72 | $127.16 | $126.04 | 99,260 |
2022-04-06 | $126.94 | $127.29 | $125.80 | $126.61 | $125.50 | 242,881 |
2022-04-05 | $129.25 | $129.81 | $127.75 | $128.01 | $126.89 | 48,720 |
2022-04-04 | $128.82 | $129.80 | $128.67 | $129.73 | $128.59 | 240,254 |
2022-04-01 | $128.75 | $128.82 | $127.78 | $128.81 | $127.68 | 177,309 |
2022-03-31 | $129.82 | $130.07 | $128.05 | $128.16 | $127.04 | 247,370 |
2022-03-30 | $130.72 | $130.88 | $129.70 | $130.18 | $129.04 | 191,046 |
2022-03-29 | $130.62 | $131.09 | $129.90 | $131.01 | $129.86 | 262,265 |
2022-03-28 | $128.13 | $129.04 | $127.52 | $129.01 | $127.88 | 624,239 |
2022-03-25 | $128.26 | $128.55 | $127.39 | $128.44 | $127.31 | 177,970 |
2022-03-24 | $127.09 | $128.06 | $126.71 | $128.05 | $126.93 | 107,576 |
2022-03-23 | $127.17 | $127.61 | $126.43 | $126.49 | $125.38 | 136,863 |
2022-03-22 | $127.21 | $128.28 | $126.91 | $128.08 | $126.96 | 171,520 |
2022-03-21 | $126.74 | $127.24 | $125.66 | $126.61 | $125.50 | 223,697 |
2022-03-18 | $124.74 | $126.96 | $124.61 | $126.74 | $125.63 | 274,947 |
2022-03-17 | $123.53 | $125.40 | $123.30 | $125.13 | $124.03 | 173,007 |
2022-03-16 | $122.29 | $123.98 | $120.95 | $123.83 | $122.74 | 193,352 |
2022-03-15 | $119.34 | $120.82 | $118.75 | $120.67 | $119.61 | 282,245 |
2022-03-14 | $119.49 | $120.47 | $118.12 | $118.43 | $117.39 | 215,091 |
2022-03-11 | $121.33 | $121.38 | $118.87 | $118.90 | $117.86 | 217,897 |
2022-03-10 | $119.80 | $120.75 | $119.20 | $120.43 | $119.37 | 476,439 |
2022-03-09 | $120.57 | $121.64 | $119.78 | $121.17 | $120.11 | 230,791 |
2022-03-08 | $118.18 | $120.25 | $116.97 | $117.55 | $116.52 | 184,441 |
2022-03-07 | $121.00 | $121.26 | $117.87 | $117.95 | $116.92 | 913,315 |
2022-03-04 | $121.58 | $121.76 | $120.41 | $121.59 | $120.52 | 144,240 |
2022-03-03 | $124.98 | $124.98 | $122.81 | $123.24 | $122.16 | 160,124 |
2022-03-02 | $123.27 | $124.87 | $122.86 | $124.58 | $123.49 | 265,987 |
2022-03-01 | $124.27 | $124.65 | $121.83 | $122.56 | $121.48 | 302,823 |
2022-02-28 | $123.78 | $125.28 | $123.24 | $124.58 | $123.49 | 291,840 |
2022-02-25 | $123.20 | $125.44 | $122.74 | $125.28 | $124.18 | 225,719 |
2022-02-24 | $118.21 | $122.60 | $117.94 | $122.42 | $121.35 | 512,459 |
2022-02-23 | $124.59 | $124.79 | $121.63 | $121.82 | $120.75 | 139,944 |
2022-02-22 | $124.31 | $125.09 | $122.65 | $123.61 | $122.53 | 499,084 |
2022-02-18 | $126.05 | $126.25 | $124.50 | $125.10 | $124.00 | 476,583 |
2022-02-17 | $127.58 | $127.62 | $125.85 | $126.04 | $124.93 | 78,662 |
2022-02-16 | $127.78 | $128.73 | $127.37 | $128.53 | $127.40 | 119,663 |
2022-02-15 | $127.48 | $128.41 | $127.39 | $128.30 | $127.17 | 983,042 |
2022-02-14 | $126.40 | $126.64 | $125.12 | $126.11 | $125.00 | 236,822 |
2022-02-11 | $128.97 | $129.47 | $126.19 | $126.64 | $125.53 | 87,919 |
2022-02-10 | $129.28 | $131.20 | $128.42 | $128.91 | $127.78 | 87,614 |
2022-02-09 | $130.38 | $131.00 | $130.32 | $130.95 | $129.80 | 156,809 |
2022-02-08 | $127.83 | $129.18 | $127.46 | $128.98 | $127.85 | 343,790 |
2022-02-07 | $128.46 | $128.94 | $127.75 | $128.06 | $126.94 | 273,920 |
2022-02-04 | $127.54 | $129.18 | $127.00 | $128.22 | $127.10 | 86,771 |
2022-02-03 | $128.77 | $129.21 | $127.44 | $127.64 | $126.52 | 87,343 |
2022-02-02 | $130.04 | $130.59 | $129.44 | $130.45 | $129.31 | 114,395 |
2022-02-01 | $128.82 | $129.45 | $127.91 | $129.37 | $128.23 | 134,905 |
2022-01-31 | $125.98 | $128.43 | $125.66 | $128.32 | $127.19 | 211,627 |
2022-01-28 | $123.85 | $125.98 | $122.64 | $125.94 | $124.84 | 363,372 |
2022-01-27 | $125.51 | $126.17 | $123.40 | $123.76 | $122.67 | 146,071 |
2022-01-26 | $126.58 | $127.19 | $123.36 | $124.42 | $123.33 | 190,341 |
2022-01-25 | $124.40 | $126.09 | $122.97 | $124.85 | $123.75 | 172,356 |
2022-01-24 | $124.29 | $126.25 | $121.29 | $126.10 | $124.99 | 593,530 |
2022-01-21 | $128.23 | $128.60 | $126.18 | $126.19 | $125.08 | 347,214 |
2022-01-20 | $130.29 | $131.51 | $128.41 | $128.46 | $127.33 | 171,590 |
2022-01-19 | $131.27 | $131.56 | $129.59 | $129.67 | $128.53 | 222,312 |
2022-01-18 | $131.32 | $131.60 | $130.41 | $130.61 | $129.46 | 598,976 |
2022-01-14 | $132.15 | $133.02 | $131.68 | $133.00 | $131.83 | 276,353 |
2022-01-13 | $135.06 | $135.11 | $132.81 | $132.98 | $131.81 | 237,942 |
2022-01-12 | $134.71 | $135.02 | $134.08 | $134.61 | $133.43 | 241,891 |
2022-01-11 | $132.63 | $134.04 | $132.00 | $134.02 | $132.84 | 346,271 |
2022-01-10 | $132.12 | $132.69 | $130.41 | $132.64 | $131.48 | 467,039 |
2022-01-07 | $133.25 | $133.74 | $132.60 | $133.19 | $132.02 | 212,780 |
2022-01-06 | $133.39 | $134.16 | $132.77 | $133.52 | $132.35 | 306,042 |
2022-01-05 | $136.07 | $136.24 | $133.66 | $133.77 | $132.60 | 109,118 |
2022-01-04 | $136.55 | $136.69 | $135.62 | $136.05 | $134.86 | 170,709 |
2022-01-03 | $135.87 | $136.05 | $135.09 | $136.05 | $134.86 | 371,931 |
2021-12-31 | $135.65 | $135.83 | $135.20 | $135.32 | $134.13 | 122,283 |
2021-12-30 | $135.98 | $136.28 | $135.54 | $135.64 | $134.45 | 163,861 |
2021-12-29 | $135.75 | $136.16 | $135.59 | $135.91 | $134.64 | 76,288 |
2021-12-28 | $136.20 | $136.41 | $135.74 | $135.82 | $134.55 | 104,728 |
2021-12-27 | $134.80 | $135.96 | $134.79 | $135.96 | $134.69 | 217,965 |
2021-12-23 | $133.97 | $134.83 | $133.78 | $134.48 | $133.22 | 245,826 |
2021-12-22 | $132.39 | $133.64 | $132.19 | $133.52 | $132.27 | 212,257 |
2021-12-21 | $131.21 | $132.35 | $130.65 | $132.35 | $131.11 | 607,509 |
2021-12-20 | $130.09 | $130.27 | $129.22 | $130.25 | $129.03 | 386,955 |
2021-12-17 | $131.76 | $132.47 | $130.98 | $131.35 | $130.12 | 209,764 |
2021-12-16 | $134.29 | $134.29 | $132.17 | $132.76 | $131.52 | 185,172 |
2021-12-15 | $131.80 | $133.58 | $130.95 | $133.40 | $132.15 | 269,338 |
2021-12-14 | $131.64 | $132.18 | $130.80 | $131.40 | $130.17 | 252,007 |
2021-12-13 | $133.49 | $133.49 | $132.42 | $132.46 | $131.22 | 152,428 |
2021-12-10 | $134.61 | $134.82 | $133.68 | $134.58 | $132.37 | 374,355 |
2021-12-09 | $134.51 | $134.53 | $133.80 | $133.80 | $131.60 | 146,833 |
2021-12-08 | $134.70 | $135.09 | $134.29 | $134.96 | $132.74 | 156,129 |
2021-12-07 | $133.53 | $134.62 | $133.53 | $134.50 | $132.29 | 132,594 |
2021-12-06 | $131.15 | $132.13 | $130.28 | $131.75 | $129.59 | 234,595 |
2021-12-03 | $131.92 | $131.92 | $129.17 | $130.40 | $128.26 | 267,274 |
2021-12-02 | $129.72 | $131.78 | $129.63 | $131.39 | $129.23 | 405,704 |
2021-12-01 | $132.83 | $133.30 | $129.47 | $129.55 | $127.42 | 276,475 |
2021-11-30 | $132.51 | $133.10 | $130.70 | $131.10 | $128.95 | 282,509 |
2021-11-29 | $133.41 | $133.67 | $132.48 | $133.16 | $130.97 | 140,322 |
2021-11-26 | $132.88 | $133.28 | $131.68 | $132.00 | $129.83 | 95,484 |
2021-11-24 | $134.09 | $135.07 | $133.78 | $135.03 | $132.81 | 349,779 |
2021-11-23 | $134.78 | $135.22 | $133.99 | $134.93 | $132.71 | 120,528 |
2021-11-22 | $136.01 | $136.47 | $134.82 | $134.92 | $132.70 | 158,998 |
2021-11-19 | $135.94 | $136.18 | $135.51 | $135.62 | $133.39 | 34,754 |
2021-11-18 | $136.13 | $136.26 | $135.42 | $136.22 | $133.98 | 67,893 |
2021-11-17 | $136.00 | $136.08 | $135.70 | $135.89 | $133.66 | 61,074 |
2021-11-16 | $135.92 | $136.60 | $135.87 | $136.25 | $134.01 | 105,786 |
2021-11-15 | $136.44 | $136.66 | $135.71 | $135.92 | $133.69 | 65,667 |
2021-11-12 | $135.51 | $136.03 | $135.14 | $136.03 | $133.80 | 37,997 |
2021-11-11 | $135.31 | $135.31 | $134.90 | $134.99 | $132.77 | 46,702 |
2021-11-10 | $135.69 | $136.01 | $134.42 | $134.70 | $132.49 | 70,912 |
2021-11-09 | $136.70 | $136.70 | $135.71 | $136.04 | $133.81 | 66,843 |
2021-11-08 | $136.64 | $136.75 | $136.30 | $136.45 | $134.21 | 320,680 |
2021-11-05 | $136.55 | $136.71 | $135.90 | $136.36 | $134.12 | 106,354 |
2021-11-04 | $135.73 | $135.97 | $135.46 | $135.92 | $133.69 | 137,589 |
2021-11-03 | $134.59 | $135.66 | $134.42 | $135.62 | $133.39 | 369,598 |
2021-11-02 | $134.39 | $134.76 | $134.22 | $134.69 | $132.48 | 281,358 |
2021-11-01 | $134.28 | $134.47 | $133.85 | $134.41 | $132.20 | 209,922 |
2021-10-29 | $133.13 | $133.84 | $133.13 | $133.84 | $131.64 | 21,759 |
2021-10-28 | $133.10 | $133.93 | $133.02 | $133.86 | $131.66 | 55,130 |
2021-10-27 | $133.41 | $133.47 | $132.60 | $132.63 | $130.45 | 105,654 |
2021-10-26 | $133.64 | $133.93 | $133.16 | $133.29 | $131.10 | 54,450 |
2021-10-25 | $132.93 | $133.27 | $132.41 | $133.11 | $130.92 | 52,236 |
2021-10-22 | $132.83 | $133.11 | $132.16 | $132.74 | $130.56 | 25,257 |
2021-10-21 | $132.31 | $132.67 | $132.16 | $132.65 | $130.47 | 47,151 |
2021-10-20 | $132.31 | $132.68 | $132.25 | $132.52 | $130.34 | 63,505 |
2021-10-19 | $131.69 | $132.15 | $131.56 | $132.11 | $129.94 | 57,729 |
2021-10-18 | $130.32 | $131.24 | $130.19 | $131.19 | $129.04 | 161,487 |
2021-10-15 | $130.76 | $131.07 | $130.53 | $131.00 | $128.85 | 78,493 |
2021-10-14 | $129.23 | $130.06 | $129.21 | $130.06 | $127.92 | 35,007 |
2021-10-13 | $127.82 | $128.21 | $127.27 | $128.02 | $125.92 | 75,033 |
2021-10-12 | $127.75 | $127.89 | $127.25 | $127.30 | $125.21 | 95,346 |
2021-10-11 | $128.26 | $128.83 | $127.39 | $127.52 | $125.43 | 34,477 |
2021-10-08 | $128.71 | $128.87 | $128.02 | $128.20 | $126.09 | 30,635 |
2021-10-07 | $128.20 | $129.08 | $128.11 | $128.34 | $126.23 | 108,598 |
2021-10-06 | $125.75 | $127.28 | $125.27 | $127.27 | $125.18 | 205,640 |
2021-10-05 | $126.41 | $127.65 | $126.16 | $127.02 | $124.93 | 92,504 |
2021-10-04 | $127.15 | $127.17 | $125.31 | $126.01 | $123.94 | 88,858 |
2021-10-01 | $126.82 | $127.81 | $125.77 | $127.49 | $125.40 | 125,264 |
2021-09-30 | $127.97 | $128.06 | $126.42 | $126.46 | $124.38 | 177,109 |
2021-09-29 | $128.02 | $128.27 | $127.36 | $127.52 | $125.43 | 77,768 |
2021-09-28 | $129.12 | $129.16 | $127.28 | $127.53 | $125.44 | 122,945 |
2021-09-27 | $130.25 | $130.57 | $130.00 | $130.31 | $128.17 | 102,122 |
2021-09-24 | $130.06 | $130.73 | $130.06 | $130.58 | $128.44 | 181,261 |
2021-09-23 | $130.05 | $131.20 | $130.05 | $130.81 | $128.66 | 216,034 |
2021-09-22 | $128.91 | $129.99 | $128.74 | $129.31 | $127.19 | 101,766 |
2021-09-21 | $128.83 | $129.28 | $128.04 | $128.18 | $126.08 | 71,694 |
2021-09-20 | $127.96 | $128.28 | $126.49 | $127.96 | $125.86 | 109,936 |
2021-09-17 | $130.99 | $131.02 | $130.01 | $130.16 | $128.02 | 50,807 |
2021-09-16 | $131.51 | $131.76 | $130.79 | $131.51 | $129.35 | 252,522 |
2021-09-15 | $130.97 | $131.88 | $130.78 | $131.70 | $129.54 | 46,791 |
2021-09-14 | $131.87 | $132.13 | $130.70 | $130.91 | $128.76 | 147,705 |
2021-09-13 | $132.07 | $132.10 | $130.87 | $131.54 | $129.38 | 140,129 |
2021-09-10 | $132.65 | $132.65 | $130.95 | $131.09 | $128.94 | 60,325 |
2021-09-09 | $132.24 | $132.71 | $131.74 | $131.84 | $129.68 | 22,645 |
2021-09-08 | $132.47 | $132.55 | $131.83 | $132.29 | $130.12 | 57,093 |
2021-09-07 | $133.11 | $133.13 | $132.64 | $132.71 | $130.53 | 59,923 |
2021-09-03 | $132.80 | $133.22 | $132.71 | $133.05 | $130.87 | 60,021 |
2021-09-02 | $132.94 | $133.10 | $132.57 | $132.87 | $130.69 | 97,662 |
2021-09-01 | $132.58 | $132.78 | $132.35 | $132.45 | $130.28 | 125,713 |
2021-08-31 | $132.38 | $132.64 | $131.93 | $132.02 | $129.85 | 163,059 |
2021-08-30 | $132.05 | $132.43 | $131.92 | $132.22 | $130.05 | 89,582 |
2021-08-27 | $130.88 | $131.94 | $130.88 | $131.83 | $129.67 | 58,613 |
2021-08-26 | $131.28 | $131.34 | $130.62 | $130.70 | $128.55 | 77,723 |
2021-08-25 | $131.25 | $131.58 | $130.92 | $131.40 | $129.24 | 34,217 |
2021-08-24 | $131.11 | $131.42 | $130.97 | $131.19 | $129.04 | 72,805 |
2021-08-23 | $130.35 | $131.11 | $130.35 | $130.93 | $128.78 | 164,961 |
2021-08-20 | $128.78 | $129.72 | $128.76 | $129.70 | $127.57 | 90,401 |
2021-08-19 | $128.07 | $129.16 | $127.93 | $128.77 | $126.66 | 77,808 |
2021-08-18 | $130.10 | $130.42 | $129.16 | $129.25 | $127.13 | 72,121 |
2021-08-17 | $130.40 | $130.57 | $129.52 | $130.32 | $128.18 | 199,039 |
2021-08-16 | $130.84 | $131.34 | $130.31 | $131.32 | $129.16 | 37,032 |
2021-08-13 | $131.29 | $131.39 | $131.07 | $131.36 | $129.20 | 176,132 |
2021-08-12 | $130.68 | $131.00 | $130.34 | $130.96 | $128.81 | 68,761 |
2021-08-11 | $130.80 | $130.89 | $130.33 | $130.69 | $128.54 | 178,419 |
2021-08-10 | $130.21 | $130.35 | $130.02 | $130.22 | $128.08 | 22,548 |
2021-08-09 | $130.26 | $130.26 | $129.83 | $130.07 | $127.93 | 37,608 |
2021-08-06 | $130.29 | $130.38 | $129.94 | $130.05 | $127.91 | 117,796 |
2021-08-05 | $129.85 | $130.28 | $129.85 | $130.26 | $128.12 | 99,832 |
2021-08-04 | $129.69 | $129.87 | $129.44 | $129.47 | $127.34 | 51,816 |
2021-08-03 | $129.35 | $129.94 | $128.67 | $129.88 | $127.75 | 82,175 |
2021-08-02 | $129.67 | $129.76 | $128.85 | $129.03 | $126.91 | 83,928 |
2021-07-30 | $129.00 | $129.48 | $128.77 | $128.83 | $126.71 | 38,229 |
2021-07-29 | $129.57 | $130.00 | $129.57 | $129.72 | $127.59 | 101,332 |
2021-07-28 | $129.02 | $129.28 | $128.62 | $129.05 | $126.93 | 134,986 |
2021-07-27 | $129.05 | $129.05 | $127.99 | $128.82 | $126.70 | 101,231 |
2021-07-26 | $129.06 | $129.36 | $129.01 | $129.27 | $127.15 | 169,598 |
2021-07-23 | $128.75 | $129.27 | $128.53 | $129.19 | $127.07 | 35,329 |
2021-07-22 | $127.96 | $128.03 | $127.48 | $127.99 | $125.89 | 164,807 |
2021-07-21 | $127.03 | $127.79 | $126.91 | $127.79 | $125.69 | 65,571 |
2021-07-20 | $125.03 | $126.75 | $124.70 | $126.41 | $124.33 | 139,103 |
2021-07-19 | $125.25 | $125.25 | $124.12 | $124.82 | $122.77 | 221,686 |
2021-07-16 | $128.01 | $128.01 | $126.72 | $126.77 | $124.69 | 38,473 |
2021-07-15 | $127.60 | $128.03 | $127.20 | $127.70 | $125.60 | 67,960 |
2021-07-14 | $128.83 | $128.93 | $128.11 | $128.40 | $126.29 | 198,487 |
2021-07-13 | $128.48 | $128.79 | $128.10 | $128.10 | $126.00 | 32,440 |
2021-07-12 | $128.30 | $128.78 | $128.19 | $128.77 | $126.66 | 45,790 |
2021-07-09 | $127.45 | $128.29 | $127.36 | $128.22 | $126.11 | 89,303 |
2021-07-08 | $126.00 | $126.81 | $125.87 | $126.52 | $124.44 | 170,864 |
2021-07-07 | $127.83 | $127.95 | $127.22 | $127.95 | $125.85 | 74,805 |
2021-07-06 | $127.91 | $127.91 | $126.70 | $127.48 | $125.39 | 105,231 |
2021-07-02 | $127.29 | $127.85 | $127.16 | $127.84 | $125.74 | 28,557 |
2021-07-01 | $126.75 | $127.07 | $126.51 | $127.06 | $124.97 | 281,472 |
2021-06-30 | $126.45 | $126.60 | $126.30 | $126.57 | $124.49 | 82,905 |
2021-06-29 | $126.93 | $126.95 | $126.58 | $126.78 | $124.70 | 57,163 |
2021-06-28 | $126.75 | $126.77 | $126.33 | $126.68 | $124.60 | 595,875 |
2021-06-25 | $126.68 | $126.81 | $126.53 | $126.75 | $124.67 | 20,438 |
2021-06-24 | $126.32 | $126.44 | $126.21 | $126.42 | $124.34 | 47,925 |
2021-06-23 | $125.83 | $125.94 | $125.42 | $125.42 | $123.36 | 37,972 |
2021-06-22 | $125.16 | $125.99 | $124.98 | $125.74 | $123.68 | 81,304 |
2021-06-21 | $124.23 | $125.32 | $123.96 | $125.28 | $123.22 | 60,530 |
2021-06-18 | $124.18 | $124.26 | $123.59 | $123.61 | $121.58 | 120,130 |
2021-06-17 | $125.34 | $125.74 | $124.77 | $125.53 | $123.47 | 94,420 |
2021-06-16 | $126.57 | $126.61 | $125.17 | $125.74 | $123.68 | 38,193 |
2021-06-15 | $126.82 | $126.93 | $126.16 | $126.41 | $124.33 | 244,754 |
2021-06-14 | $126.45 | $126.71 | $126.17 | $126.66 | $124.58 | 37,608 |
2021-06-11 | $126.28 | $126.44 | $125.94 | $126.44 | $124.36 | 43,016 |
2021-06-10 | $125.96 | $126.35 | $125.56 | $126.08 | $124.01 | 31,971 |
2021-06-09 | $126.98 | $126.99 | $126.54 | $126.58 | $123.52 | 22,621 |
2021-06-08 | $127.05 | $127.05 | $126.36 | $126.80 | $123.74 | 54,172 |
2021-06-07 | $126.77 | $126.83 | $126.44 | $126.79 | $123.73 | 31,459 |
2021-06-04 | $126.15 | $126.67 | $126.14 | $126.58 | $123.52 | 209,853 |
2021-06-03 | $125.26 | $125.60 | $124.99 | $125.43 | $122.40 | 33,654 |
2021-06-02 | $125.96 | $126.19 | $125.72 | $125.95 | $122.91 | 107,663 |
2021-06-01 | $126.43 | $126.55 | $125.66 | $125.73 | $122.70 | 25,871 |
2021-05-28 | $125.76 | $126.05 | $125.58 | $125.60 | $122.57 | 201,057 |
2021-05-27 | $125.61 | $125.69 | $125.34 | $125.35 | $122.32 | 62,591 |
2021-05-26 | $125.24 | $125.36 | $124.93 | $125.24 | $122.22 | 19,300 |
2021-05-25 | $125.68 | $125.75 | $124.97 | $125.06 | $122.04 | 193,072 |
2021-05-24 | $124.69 | $125.51 | $124.69 | $125.30 | $122.28 | 13,633 |
2021-05-21 | $124.70 | $124.88 | $124.02 | $124.18 | $121.18 | 33,443 |
2021-05-20 | $123.19 | $124.49 | $123.19 | $124.17 | $121.17 | 91,685 |
2021-05-19 | $121.75 | $122.66 | $121.26 | $122.66 | $119.70 | 108,555 |
2021-05-18 | $124.16 | $124.28 | $123.32 | $123.33 | $120.35 | 67,375 |
2021-05-17 | $123.69 | $123.88 | $123.16 | $123.71 | $120.72 | 249,972 |
2021-05-14 | $122.96 | $124.21 | $122.96 | $124.15 | $121.15 | 42,857 |
2021-05-13 | $121.13 | $122.58 | $121.13 | $122.19 | $119.24 | 150,960 |
2021-05-12 | $122.42 | $122.92 | $120.75 | $120.84 | $117.92 | 75,292 |
2021-05-11 | $122.73 | $123.53 | $122.24 | $123.31 | $120.34 | 135,952 |
2021-05-10 | $125.89 | $125.89 | $124.54 | $124.61 | $121.60 | 46,802 |
2021-05-07 | $124.84 | $125.79 | $124.84 | $125.73 | $122.70 | 56,745 |
2021-05-06 | $123.77 | $124.51 | $123.26 | $124.51 | $121.50 | 44,422 |
2021-05-05 | $123.97 | $124.05 | $123.52 | $123.55 | $120.57 | 12,725 |
2021-05-04 | $123.40 | $123.49 | $122.14 | $123.06 | $120.09 | 210,142 |
2021-05-03 | $124.56 | $124.85 | $124.20 | $124.26 | $121.26 | 82,863 |
2021-04-30 | $124.18 | $124.35 | $123.46 | $123.61 | $120.63 | 172,756 |
2021-04-29 | $125.31 | $125.50 | $123.91 | $124.85 | $121.84 | 554,906 |
2021-04-28 | $124.44 | $124.84 | $124.28 | $124.45 | $121.45 | 48,667 |
2021-04-27 | $124.42 | $124.56 | $124.01 | $124.37 | $121.37 | 84,197 |
2021-04-26 | $124.47 | $124.67 | $124.32 | $124.46 | $121.46 | 32,269 |
2021-04-23 | $123.26 | $124.61 | $123.26 | $124.22 | $121.22 | 25,536 |
2021-04-22 | $123.80 | $124.22 | $122.78 | $122.92 | $119.95 | 198,151 |
2021-04-21 | $122.52 | $123.88 | $122.33 | $123.77 | $120.78 | 105,359 |
2021-04-20 | $123.32 | $123.46 | $122.32 | $122.71 | $119.75 | 51,219 |
2021-04-19 | $124.36 | $124.44 | $123.63 | $123.93 | $120.94 | 40,730 |
2021-04-16 | $124.49 | $124.66 | $124.00 | $124.44 | $121.44 | 80,843 |
2021-04-15 | $123.58 | $124.03 | $123.46 | $124.01 | $121.02 | 146,178 |
2021-04-14 | $123.09 | $123.37 | $122.57 | $122.69 | $119.73 | 130,610 |
2021-04-13 | $122.58 | $123.19 | $122.52 | $123.11 | $120.14 | 46,069 |
2021-04-12 | $122.47 | $122.57 | $122.11 | $122.48 | $119.52 | 150,614 |
2021-04-09 | $121.95 | $122.74 | $121.94 | $122.56 | $119.60 | 206,690 |
2021-04-08 | $121.73 | $122.10 | $121.57 | $122.03 | $119.08 | 105,723 |
2021-04-07 | $121.12 | $121.38 | $121.04 | $121.19 | $118.26 | 29,949 |
2021-04-06 | $121.04 | $121.45 | $120.90 | $121.12 | $118.20 | 273,832 |
2021-04-05 | $120.57 | $121.60 | $120.57 | $121.42 | $118.49 | 41,286 |
2021-04-01 | $119.16 | $119.87 | $119.09 | $119.78 | $116.89 | 131,940 |
2021-03-31 | $118.10 | $118.89 | $118.10 | $118.49 | $115.63 | 232,349 |
2021-03-30 | $117.88 | $118.28 | $117.68 | $118.08 | $115.23 | 30,972 |
2021-03-29 | $118.04 | $118.63 | $117.62 | $118.34 | $115.48 | 108,169 |
2021-03-26 | $117.44 | $118.80 | $117.19 | $118.50 | $115.64 | 108,764 |
2021-03-25 | $116.07 | $117.17 | $115.41 | $117.03 | $114.21 | 157,762 |
2021-03-24 | $117.29 | $117.67 | $116.36 | $116.36 | $113.55 | 55,562 |
2021-03-23 | $117.76 | $118.10 | $116.84 | $117.00 | $114.18 | 81,566 |
2021-03-22 | $117.52 | $118.64 | $117.52 | $118.10 | $115.25 | 295,335 |
2021-03-19 | $117.49 | $117.96 | $116.70 | $117.59 | $114.75 | 38,266 |
2021-03-18 | $118.39 | $119.00 | $117.31 | $117.55 | $114.71 | 85,195 |
2021-03-17 | $118.17 | $119.36 | $117.80 | $119.21 | $116.33 | 49,602 |
2021-03-16 | $119.00 | $119.13 | $118.35 | $118.79 | $115.92 | 459,654 |
2021-03-15 | $118.11 | $118.74 | $117.58 | $118.63 | $115.77 | 32,137 |
2021-03-12 | $117.59 | $118.12 | $117.22 | $118.11 | $115.26 | 262,424 |
2021-03-11 | $117.65 | $118.45 | $117.50 | $118.01 | $115.16 | 38,361 |
2021-03-10 | $116.99 | $117.32 | $116.50 | $116.92 | $114.10 | 35,826 |
2021-03-09 | $115.81 | $116.88 | $115.67 | $116.26 | $113.45 | 57,571 |
2021-03-08 | $115.20 | $115.92 | $114.40 | $114.48 | $111.72 | 109,681 |
2021-03-05 | $114.50 | $115.21 | $112.20 | $115.05 | $112.27 | 48,775 |
2021-03-04 | $114.86 | $115.55 | $112.41 | $113.44 | $110.70 | 27,702 |
2021-03-03 | $116.16 | $116.19 | $114.78 | $114.82 | $112.05 | 43,723 |
2021-03-02 | $117.08 | $117.15 | $116.25 | $116.43 | $113.62 | 101,004 |
2021-03-01 | $115.77 | $117.16 | $115.77 | $116.88 | $114.06 | 24,226 |
2021-02-26 | $115.48 | $115.70 | $113.93 | $114.27 | $111.51 | 157,371 |
2021-02-25 | $117.84 | $118.11 | $114.95 | $115.38 | $112.60 | 68,177 |
2021-02-24 | $116.60 | $118.08 | $116.17 | $117.89 | $115.04 | 35,411 |
2021-02-23 | $116.21 | $117.39 | $114.92 | $116.96 | $114.14 | 40,478 |
2021-02-22 | $116.62 | $117.68 | $116.62 | $116.97 | $114.15 | 67,130 |
2021-02-19 | $118.07 | $118.38 | $117.73 | $117.74 | $114.90 | 36,504 |
2021-02-18 | $117.60 | $117.89 | $116.84 | $117.74 | $114.90 | 44,990 |
2021-02-17 | $118.00 | $118.36 | $117.48 | $118.36 | $115.50 | 45,713 |
2021-02-16 | $118.90 | $119.36 | $118.27 | $118.56 | $115.70 | 67,232 |
2021-02-12 | $117.56 | $118.37 | $117.48 | $118.28 | $115.43 | 35,732 |
2021-02-11 | $117.94 | $117.94 | $117.15 | $117.71 | $114.87 | 22,615 |
2021-02-10 | $117.90 | $118.03 | $117.03 | $117.31 | $114.48 | 15,536 |
2021-02-09 | $117.12 | $117.56 | $117.04 | $117.43 | $114.60 | 49,850 |
2021-02-08 | $116.89 | $117.18 | $116.68 | $117.11 | $114.28 | 37,375 |
2021-02-05 | $116.39 | $116.39 | $115.84 | $116.20 | $113.40 | 71,444 |
2021-02-04 | $114.98 | $115.75 | $114.85 | $115.75 | $112.96 | 44,776 |
2021-02-03 | $114.95 | $115.18 | $114.34 | $114.75 | $111.98 | 50,146 |
2021-02-02 | $113.99 | $114.91 | $113.99 | $114.60 | $111.83 | 314,855 |
2021-02-01 | $112.49 | $113.43 | $112.06 | $113.17 | $110.44 | 121,881 |
2021-01-29 | $112.82 | $113.03 | $111.03 | $111.49 | $108.80 | 520,961 |
2021-01-28 | $113.01 | $114.70 | $113.01 | $113.47 | $110.73 | 150,465 |
2021-01-27 | $114.08 | $114.08 | $112.24 | $112.69 | $109.97 | 42,404 |
2021-01-26 | $115.97 | $116.00 | $115.31 | $115.46 | $112.67 | 30,677 |
2021-01-25 | $115.35 | $115.65 | $114.02 | $115.62 | $112.83 | 76,720 |
2021-01-22 | $115.01 | $115.70 | $115.01 | $115.35 | $112.57 | 122,728 |
2021-01-21 | $115.98 | $116.11 | $115.52 | $115.80 | $113.00 | 44,118 |
2021-01-20 | $115.04 | $115.90 | $114.93 | $115.82 | $113.02 | 51,839 |
2021-01-19 | $114.38 | $114.73 | $113.96 | $114.47 | $111.71 | 123,597 |
2021-01-15 | $113.96 | $114.11 | $112.98 | $113.55 | $110.81 | 139,471 |
2021-01-14 | $115.00 | $115.21 | $114.59 | $114.66 | $111.89 | 81,843 |
2021-01-13 | $114.47 | $114.95 | $114.39 | $114.75 | $111.98 | 54,981 |
2021-01-12 | $114.22 | $114.74 | $113.77 | $114.57 | $111.80 | 61,176 |
2021-01-11 | $113.89 | $114.78 | $113.87 | $114.25 | $111.49 | 92,506 |
2021-01-08 | $115.15 | $115.31 | $114.06 | $115.31 | $112.53 | 84,388 |
2021-01-07 | $113.86 | $114.71 | $113.86 | $114.47 | $111.71 | 28,628 |
2021-01-06 | $112.12 | $114.18 | $112.12 | $113.17 | $110.44 | 83,600 |
2021-01-05 | $111.51 | $112.71 | $111.51 | $112.49 | $109.77 | 120,288 |
2021-01-04 | $113.53 | $113.77 | $110.62 | $111.63 | $108.94 | 187,070 |
2020-12-31 | $112.38 | $112.55 | $112.00 | $112.41 | $109.70 | 300,196 |
2020-12-30 | $112.63 | $112.82 | $112.29 | $112.29 | $109.58 | 63,477 |
2020-12-29 | $112.94 | $112.94 | $112.01 | $112.14 | $109.43 | 45,628 |
2020-12-28 | $112.42 | $112.52 | $112.05 | $112.10 | $109.39 | 83,148 |
2020-12-24 | $111.23 | $111.44 | $111.05 | $111.44 | $108.75 | 37,609 |
2020-12-23 | $111.37 | $111.57 | $111.13 | $111.13 | $108.45 | 44,419 |
2020-12-22 | $110.93 | $110.97 | $110.32 | $110.80 | $108.13 | 128,127 |
2020-12-21 | $109.91 | $111.05 | $109.15 | $110.88 | $108.20 | 166,217 |
2020-12-18 | $112.06 | $112.31 | $111.04 | $111.64 | $108.95 | 162,283 |
2020-12-17 | $111.85 | $112.02 | $111.69 | $111.98 | $109.28 | 30,010 |
2020-12-16 | $111.25 | $111.39 | $110.79 | $111.12 | $108.44 | 113,830 |
2020-12-15 | $110.32 | $110.97 | $110.05 | $110.86 | $108.18 | 100,845 |
2020-12-14 | $110.70 | $110.80 | $109.65 | $109.67 | $107.02 | 92,943 |
2020-12-11 | $110.34 | $110.63 | $109.85 | $110.47 | $107.03 | 747,242 |
2020-12-10 | $110.08 | $111.00 | $109.91 | $110.78 | $107.33 | 67,393 |
2020-12-09 | $111.83 | $112.03 | $110.33 | $110.68 | $107.23 | 60,092 |
2020-12-08 | $110.69 | $111.48 | $110.55 | $111.37 | $107.90 | 167,159 |
2020-12-07 | $111.03 | $111.27 | $110.73 | $111.01 | $107.55 | 160,689 |
2020-12-04 | $110.74 | $111.42 | $110.74 | $111.42 | $107.95 | 125,319 |
2020-12-03 | $110.43 | $110.84 | $110.23 | $110.32 | $106.88 | 60,039 |
2020-12-02 | $109.64 | $110.26 | $109.47 | $110.23 | $106.80 | 33,627 |
2020-12-01 | $109.94 | $110.44 | $109.81 | $110.12 | $106.69 | 161,949 |
2020-11-30 | $109.37 | $109.55 | $108.35 | $108.94 | $105.55 | 986,945 |
2020-11-27 | $109.45 | $109.71 | $109.33 | $109.56 | $106.15 | 97,601 |
2020-11-25 | $108.97 | $109.26 | $108.58 | $109.07 | $105.67 | 69,516 |
2020-11-24 | $108.40 | $109.21 | $108.13 | $109.16 | $105.76 | 65,745 |
2020-11-23 | $107.63 | $107.86 | $106.91 | $107.46 | $104.11 | 57,736 |
2020-11-20 | $107.40 | $107.46 | $107.01 | $107.06 | $103.73 | 36,698 |
2020-11-19 | $106.65 | $107.42 | $106.42 | $107.37 | $104.03 | 16,809 |
2020-11-18 | $107.85 | $108.10 | $106.72 | $106.72 | $103.40 | 142,711 |
2020-11-17 | $107.44 | $108.03 | $107.06 | $107.64 | $104.29 | 26,846 |
2020-11-16 | $107.70 | $107.93 | $107.28 | $107.93 | $104.57 | 28,859 |
2020-11-13 | $105.88 | $106.76 | $105.88 | $106.68 | $103.36 | 36,618 |
2020-11-12 | $106.06 | $106.26 | $104.92 | $105.37 | $102.09 | 71,553 |
2020-11-11 | $106.36 | $106.61 | $106.03 | $106.47 | $103.15 | 105,990 |
2020-11-10 | $105.62 | $106.07 | $104.98 | $105.73 | $102.44 | 46,095 |
2020-11-09 | $107.97 | $108.27 | $105.33 | $105.49 | $102.20 | 87,989 |
2020-11-06 | $103.87 | $104.35 | $103.47 | $103.92 | $100.68 | 56,867 |
2020-11-05 | $103.59 | $104.18 | $103.35 | $103.78 | $100.55 | 86,859 |
2020-11-04 | $100.84 | $102.78 | $100.57 | $101.63 | $98.46 | 69,395 |
2020-11-03 | $99.07 | $100.11 | $98.80 | $99.75 | $96.64 | 97,394 |
2020-11-02 | $97.60 | $98.09 | $96.84 | $97.66 | $94.62 | 66,465 |
2020-10-30 | $97.00 | $97.11 | $95.64 | $96.53 | $93.52 | 214,750 |
2020-10-29 | $96.81 | $98.19 | $96.34 | $97.52 | $94.48 | 65,986 |
2020-10-28 | $98.17 | $98.21 | $96.57 | $96.69 | $93.68 | 228,662 |
2020-10-27 | $100.49 | $100.60 | $99.94 | $99.96 | $96.85 | 72,957 |
2020-10-26 | $101.14 | $101.33 | $99.80 | $100.46 | $97.33 | 65,990 |
2020-10-23 | $102.30 | $102.36 | $101.73 | $102.34 | $99.15 | 27,606 |
2020-10-22 | $101.51 | $102.02 | $100.88 | $101.85 | $98.68 | 22,499 |
2020-10-21 | $101.78 | $102.37 | $101.42 | $101.44 | $98.28 | 76,670 |
2020-10-20 | $101.90 | $102.69 | $101.77 | $101.85 | $98.68 | 20,007 |
2020-10-19 | $103.01 | $103.27 | $101.20 | $101.39 | $98.23 | 100,340 |
2020-10-16 | $102.96 | $103.44 | $102.61 | $102.62 | $99.42 | 116,833 |
2020-10-15 | $101.44 | $102.59 | $101.44 | $102.50 | $99.31 | 17,182 |
2020-10-14 | $103.71 | $104.00 | $102.87 | $102.93 | $99.72 | 19,425 |
2020-10-13 | $103.85 | $103.89 | $103.31 | $103.57 | $100.34 | 25,157 |
2020-10-12 | $103.59 | $104.52 | $103.55 | $104.20 | $100.95 | 19,745 |
2020-10-09 | $102.61 | $103.00 | $102.53 | $102.90 | $99.69 | 28,579 |
2020-10-08 | $101.87 | $102.20 | $101.77 | $102.11 | $98.93 | 33,385 |
2020-10-07 | $100.75 | $101.56 | $100.75 | $101.36 | $98.20 | 53,781 |
2020-10-06 | $101.22 | $101.70 | $99.78 | $99.97 | $96.86 | 42,060 |
2020-10-05 | $100.22 | $101.20 | $100.22 | $101.18 | $98.03 | 69,714 |
2020-10-02 | $98.59 | $99.89 | $98.59 | $99.40 | $96.30 | 40,494 |
2020-10-01 | $100.18 | $100.35 | $99.70 | $100.13 | $97.01 | 57,338 |
2020-09-30 | $99.17 | $100.27 | $99.17 | $99.52 | $96.42 | 22,905 |
2020-09-29 | $99.57 | $99.73 | $99.00 | $99.21 | $96.12 | 23,321 |
2020-09-28 | $99.28 | $99.72 | $99.04 | $99.54 | $96.44 | 159,902 |
2020-09-25 | $96.55 | $98.06 | $96.17 | $97.96 | $94.91 | 601,303 |
2020-09-24 | $96.30 | $97.57 | $95.79 | $96.77 | $93.76 | 46,880 |
2020-09-23 | $98.74 | $98.79 | $96.43 | $96.55 | $93.54 | 107,922 |
2020-09-22 | $98.22 | $98.67 | $97.42 | $98.51 | $95.44 | 41,753 |
2020-09-21 | $97.64 | $97.88 | $96.32 | $97.85 | $94.80 | 84,751 |
2020-09-18 | $100.51 | $100.51 | $98.93 | $99.51 | $96.41 | 24,293 |
2020-09-17 | $99.78 | $100.64 | $99.51 | $100.37 | $97.24 | 16,105 |
2020-09-16 | $101.74 | $102.00 | $100.89 | $100.98 | $97.83 | 18,842 |
2020-09-15 | $101.67 | $101.75 | $100.98 | $101.31 | $98.15 | 22,293 |
2020-09-14 | $100.51 | $101.14 | $100.27 | $100.71 | $97.57 | 279,017 |
2020-09-11 | $99.81 | $100.06 | $98.66 | $99.39 | $96.29 | 427,909 |
2020-09-10 | $101.26 | $101.50 | $99.03 | $99.13 | $96.04 | 37,853 |
2020-09-09 | $100.07 | $101.34 | $99.97 | $100.61 | $97.48 | 190,855 |
2020-09-08 | $99.36 | $99.83 | $98.68 | $98.80 | $95.72 | 55,965 |
2020-09-04 | $101.94 | $102.10 | $99.12 | $101.15 | $98.00 | 64,237 |
2020-09-03 | $104.58 | $104.69 | $101.12 | $101.84 | $98.67 | 81,747 |
2020-09-02 | $104.44 | $105.13 | $103.95 | $105.04 | $101.77 | 42,877 |
2020-09-01 | $103.31 | $103.84 | $102.87 | $103.84 | $100.61 | 59,611 |
2020-08-31 | $103.27 | $103.94 | $102.90 | $102.96 | $99.75 | 62,554 |
2020-08-28 | $103.20 | $103.40 | $102.81 | $103.32 | $100.10 | 20,534 |
2020-08-27 | $102.98 | $103.15 | $102.24 | $102.71 | $99.51 | 215,590 |
2020-08-26 | $102.11 | $102.93 | $101.99 | $102.84 | $99.64 | 27,459 |
2020-08-25 | $101.97 | $101.97 | $101.36 | $101.91 | $98.74 | 52,797 |
2020-08-24 | $101.58 | $101.59 | $101.15 | $101.59 | $98.43 | 33,823 |
2020-08-21 | $100.06 | $100.61 | $99.98 | $100.59 | $97.46 | 27,219 |
2020-08-20 | $99.75 | $100.63 | $99.49 | $100.52 | $97.39 | 10,125 |
2020-08-19 | $100.99 | $101.12 | $100.28 | $100.31 | $97.19 | 54,936 |
2020-08-18 | $100.94 | $100.98 | $100.34 | $100.77 | $97.63 | 90,863 |
2020-08-17 | $100.41 | $100.66 | $100.38 | $100.64 | $97.51 | 224,196 |
2020-08-14 | $99.95 | $100.13 | $99.67 | $99.97 | $96.86 | 31,194 |
2020-08-13 | $100.24 | $100.59 | $100.00 | $100.24 | $97.12 | 28,831 |
2020-08-12 | $99.97 | $100.62 | $99.93 | $100.34 | $97.21 | 110,784 |
2020-08-11 | $100.00 | $100.04 | $98.68 | $98.73 | $95.65 | 22,918 |
2020-08-10 | $99.15 | $99.39 | $98.73 | $99.14 | $96.05 | 24,499 |
2020-08-07 | $98.67 | $98.93 | $98.32 | $98.85 | $95.77 | 76,266 |
2020-08-06 | $98.56 | $99.22 | $98.45 | $99.16 | $96.07 | 14,316 |
2020-08-05 | $98.75 | $99.00 | $98.55 | $98.75 | $95.67 | 30,604 |
2020-08-04 | $97.45 | $98.15 | $97.45 | $98.15 | $95.09 | 14,546 |
2020-08-03 | $97.37 | $97.84 | $97.19 | $97.69 | $94.65 | 9,877 |
2020-07-31 | $97.06 | $97.06 | $95.49 | $96.65 | $93.64 | 180,004 |
2020-07-30 | $96.00 | $96.90 | $95.45 | $96.79 | $93.78 | 471,808 |
2020-07-29 | $96.68 | $97.57 | $96.60 | $97.37 | $94.34 | 20,350 |
2020-07-28 | $96.61 | $96.98 | $96.25 | $96.25 | $93.25 | 24,509 |
2020-07-27 | $96.43 | $96.95 | $96.42 | $96.88 | $93.86 | 14,747 |
2020-07-24 | $95.89 | $96.20 | $95.59 | $95.96 | $92.97 | 66,843 |
2020-07-23 | $97.52 | $97.71 | $96.29 | $96.56 | $93.55 | 18,258 |
2020-07-22 | $97.08 | $97.72 | $97.08 | $97.66 | $94.62 | 37,300 |
2020-07-21 | $97.65 | $97.76 | $97.01 | $97.19 | $94.16 | 43,673 |
2020-07-20 | $96.24 | $97.18 | $96.06 | $97.00 | $93.98 | 34,645 |
2020-07-17 | $96.21 | $96.37 | $95.72 | $96.25 | $93.25 | 224,317 |
2020-07-16 | $95.68 | $96.11 | $95.61 | $95.94 | $92.95 | 222,746 |
2020-07-15 | $96.61 | $96.77 | $95.75 | $96.38 | $93.38 | 62,831 |
2020-07-14 | $93.84 | $95.45 | $93.65 | $95.38 | $92.41 | 192,694 |
2020-07-13 | $95.51 | $96.21 | $94.04 | $94.08 | $91.15 | 125,052 |
2020-07-10 | $94.08 | $94.97 | $93.75 | $94.93 | $91.97 | 21,291 |
2020-07-09 | $94.63 | $94.65 | $93.01 | $93.98 | $91.05 | 53,453 |
2020-07-08 | $94.00 | $94.62 | $93.86 | $94.61 | $91.66 | 192,501 |
2020-07-07 | $94.30 | $94.84 | $93.74 | $93.81 | $90.89 | 77,735 |
2020-07-06 | $94.75 | $94.91 | $94.44 | $94.80 | $91.85 | 42,537 |
2020-07-02 | $93.83 | $94.32 | $93.21 | $93.36 | $90.45 | 82,764 |
2020-07-01 | $92.29 | $92.94 | $92.26 | $92.66 | $89.77 | 54,382 |
2020-06-30 | $91.05 | $92.44 | $91.04 | $92.14 | $89.27 | 104,433 |
2020-06-29 | $90.68 | $91.28 | $90.16 | $91.25 | $88.41 | 252,394 |
2020-06-26 | $91.80 | $91.82 | $90.08 | $90.16 | $87.35 | 43,544 |
2020-06-25 | $90.84 | $92.21 | $90.40 | $92.14 | $89.27 | 77,734 |
2020-06-24 | $92.66 | $92.79 | $90.57 | $90.99 | $88.16 | 28,797 |
2020-06-23 | $93.88 | $94.03 | $93.33 | $93.40 | $90.49 | 51,558 |
2020-06-22 | $92.34 | $93.04 | $91.90 | $92.99 | $90.09 | 115,809 |
2020-06-19 | $93.79 | $93.79 | $91.93 | $92.23 | $89.36 | 33,759 |
2020-06-18 | $92.25 | $92.74 | $92.16 | $92.70 | $89.81 | 47,957 |
2020-06-17 | $93.34 | $93.48 | $92.66 | $92.77 | $89.88 | 60,293 |
2020-06-16 | $93.75 | $93.75 | $91.64 | $92.86 | $89.97 | 73,313 |
2020-06-15 | $88.79 | $91.49 | $88.50 | $91.34 | $88.50 | 215,427 |
2020-06-12 | $92.69 | $92.78 | $89.94 | $91.53 | $87.80 | 146,380 |
2020-06-11 | $93.41 | $93.46 | $90.14 | $90.22 | $86.54 | 121,963 |
2020-06-10 | $96.17 | $96.45 | $95.46 | $95.65 | $91.75 | 112,205 |
2020-06-09 | $95.75 | $96.37 | $95.58 | $96.00 | $92.08 | 58,755 |
2020-06-08 | $96.14 | $96.96 | $95.79 | $96.90 | $92.95 | 110,380 |
2020-06-05 | $95.45 | $96.16 | $95.43 | $95.73 | $91.82 | 67,802 |
2020-06-04 | $93.57 | $94.14 | $93.20 | $93.59 | $89.77 | 17,167 |
2020-06-03 | $93.25 | $94.21 | $93.21 | $93.95 | $90.12 | 27,605 |
2020-06-02 | $92.01 | $92.48 | $91.74 | $92.48 | $88.71 | 62,527 |
2020-06-01 | $90.82 | $91.70 | $90.71 | $91.66 | $87.92 | 57,731 |
2020-05-29 | $90.45 | $90.79 | $89.50 | $90.70 | $87.00 | 25,995 |
2020-05-28 | $90.81 | $91.68 | $90.36 | $90.55 | $86.86 | 109,563 |
2020-05-27 | $90.10 | $90.38 | $88.77 | $90.38 | $86.69 | 29,136 |
2020-05-26 | $89.70 | $89.71 | $88.96 | $89.09 | $85.46 | 37,433 |
2020-05-22 | $87.27 | $87.51 | $86.88 | $87.46 | $83.89 | 78,825 |
2020-05-21 | $88.10 | $88.33 | $87.24 | $87.44 | $83.87 | 107,395 |
2020-05-20 | $87.95 | $88.56 | $87.91 | $88.26 | $84.66 | 162,216 |
2020-05-19 | $87.40 | $87.73 | $86.61 | $86.67 | $83.13 | 130,908 |
2020-05-18 | $86.74 | $88.04 | $86.74 | $87.61 | $84.04 | 101,173 |
2020-05-15 | $84.04 | $84.87 | $83.76 | $84.87 | $81.41 | 24,203 |
2020-05-14 | $83.09 | $84.50 | $82.26 | $84.50 | $81.05 | 63,047 |
2020-05-13 | $85.50 | $85.59 | $83.52 | $84.10 | $80.67 | 93,899 |
2020-05-12 | $87.33 | $87.40 | $85.43 | $85.43 | $81.94 | 82,504 |
2020-05-11 | $86.41 | $87.38 | $86.26 | $87.06 | $83.51 | 246,498 |
2020-05-08 | $86.52 | $87.04 | $86.18 | $87.01 | $83.46 | 386,086 |
2020-05-07 | $85.24 | $85.93 | $85.22 | $85.31 | $81.83 | 125,596 |
2020-05-06 | $85.29 | $85.57 | $84.20 | $84.20 | $80.76 | 333,175 |
2020-05-05 | $85.19 | $85.71 | $84.76 | $84.76 | $81.30 | 532,631 |
2020-05-04 | $83.51 | $84.36 | $83.26 | $84.30 | $80.86 | 329,353 |
2020-05-01 | $84.61 | $84.99 | $83.76 | $84.13 | $80.70 | 344,703 |
2020-04-30 | $86.63 | $86.87 | $85.91 | $86.36 | $82.84 | 400,816 |
2020-04-29 | $87.00 | $88.09 | $86.73 | $87.41 | $83.84 | 97,468 |
2020-04-28 | $86.44 | $86.68 | $85.11 | $85.16 | $81.69 | 46,355 |
2020-04-27 | $84.44 | $85.46 | $84.39 | $85.11 | $81.64 | 302,905 |
2020-04-24 | $83.32 | $84.05 | $82.78 | $83.85 | $80.43 | 355,934 |
2020-04-23 | $83.42 | $84.37 | $82.82 | $82.93 | $79.55 | 59,039 |
2020-04-22 | $82.83 | $83.43 | $82.46 | $82.97 | $79.58 | 35,448 |
2020-04-21 | $82.06 | $82.62 | $81.04 | $81.36 | $78.04 | 85,053 |
2020-04-20 | $83.70 | $84.96 | $83.57 | $83.66 | $80.25 | 135,547 |
2020-04-17 | $84.76 | $85.14 | $83.82 | $84.87 | $81.41 | 385,084 |
2020-04-16 | $82.85 | $82.89 | $81.83 | $82.70 | $79.33 | 180,163 |
2020-04-15 | $82.72 | $82.89 | $82.02 | $82.48 | $79.11 | 35,316 |
2020-04-14 | $83.86 | $84.75 | $83.54 | $84.39 | $80.95 | 248,503 |
2020-04-13 | $82.66 | $83.17 | $81.46 | $82.32 | $78.96 | 67,694 |
2020-04-09 | $82.93 | $83.77 | $82.35 | $83.02 | $79.63 | 367,292 |
2020-04-08 | $80.27 | $81.90 | $79.76 | $81.53 | $78.20 | 51,168 |
2020-04-07 | $82.19 | $82.24 | $79.63 | $79.63 | $76.38 | 102,974 |
2020-04-06 | $77.57 | $79.78 | $77.37 | $79.49 | $76.25 | 430,682 |
2020-04-03 | $75.54 | $76.01 | $73.94 | $74.77 | $71.72 | 763,281 |
2020-04-02 | $74.43 | $76.18 | $74.10 | $75.93 | $72.83 | 245,122 |
2020-04-01 | $75.57 | $75.91 | $73.93 | $74.40 | $71.36 | 359,623 |
2020-03-31 | $78.09 | $79.19 | $77.42 | $77.93 | $74.75 | 326,548 |
2020-03-30 | $77.01 | $78.85 | $76.52 | $78.63 | $75.42 | 302,639 |
2020-03-27 | $76.29 | $78.32 | $75.91 | $76.62 | $73.49 | 371,424 |
2020-03-26 | $75.66 | $79.30 | $75.66 | $79.02 | $75.80 | 320,668 |
2020-03-25 | $73.74 | $77.19 | $72.70 | $74.84 | $71.79 | 440,890 |
2020-03-24 | $71.13 | $73.53 | $70.86 | $73.52 | $70.52 | 611,691 |
2020-03-23 | $69.21 | $69.21 | $66.38 | $67.39 | $64.64 | 1,064,753 |
2020-03-20 | $72.17 | $72.91 | $68.61 | $68.63 | $65.83 | 242,091 |
2020-03-19 | $70.33 | $72.60 | $68.65 | $70.95 | $68.06 | 258,372 |
2020-03-18 | $70.10 | $72.06 | $67.58 | $70.42 | $67.55 | 256,984 |
2020-03-17 | $72.34 | $75.01 | $70.27 | $74.57 | $71.53 | 364,004 |
2020-03-16 | $70.13 | $75.11 | $70.13 | $70.57 | $67.69 | 283,960 |
2020-03-13 | $78.94 | $79.63 | $74.14 | $79.63 | $76.38 | 430,887 |
2020-03-12 | $76.94 | $78.00 | $73.62 | $73.66 | $70.65 | 813,513 |
2020-03-11 | $84.49 | $84.89 | $81.42 | $82.24 | $78.88 | 176,787 |
2020-03-10 | $86.29 | $86.72 | $82.83 | $86.55 | $83.02 | 216,835 |
2020-03-09 | $84.15 | $85.81 | $82.69 | $82.82 | $79.44 | 194,844 |
2020-03-06 | $89.56 | $90.46 | $88.50 | $90.30 | $86.62 | 159,433 |
2020-03-05 | $92.45 | $93.24 | $91.19 | $91.73 | $87.99 | 64,021 |
2020-03-04 | $93.17 | $94.73 | $92.49 | $94.60 | $90.74 | 190,634 |
2020-03-03 | $93.81 | $95.15 | $90.62 | $91.13 | $87.41 | 199,703 |
2020-03-02 | $90.68 | $93.25 | $89.72 | $93.23 | $89.43 | 499,326 |
2020-02-28 | $88.35 | $90.28 | $87.68 | $89.67 | $86.01 | 805,349 |
2020-02-27 | $92.69 | $93.84 | $90.93 | $90.97 | $87.26 | 1,234,462 |
2020-02-26 | $95.27 | $96.20 | $94.36 | $94.50 | $90.64 | 301,174 |
2020-02-25 | $97.74 | $97.83 | $94.53 | $94.78 | $90.91 | 58,582 |
2020-02-24 | $97.45 | $98.21 | $96.81 | $97.39 | $93.42 | 241,016 |
2020-02-21 | $101.28 | $101.30 | $100.61 | $100.89 | $96.77 | 38,968 |
2020-02-20 | $101.91 | $102.10 | $100.85 | $101.60 | $97.45 | 54,452 |
2020-02-19 | $102.07 | $102.28 | $101.87 | $102.03 | $97.87 | 123,855 |
2020-02-18 | $101.72 | $101.92 | $101.29 | $101.63 | $97.48 | 195,844 |
2020-02-14 | $102.05 | $102.05 | $101.64 | $101.92 | $97.76 | 77,941 |
2020-02-13 | $101.53 | $102.14 | $101.53 | $101.79 | $97.64 | 25,956 |
2020-02-12 | $102.13 | $102.19 | $101.93 | $102.12 | $97.95 | 14,729 |
2020-02-11 | $101.81 | $102.00 | $101.51 | $101.61 | $97.46 | 21,581 |
2020-02-10 | $100.62 | $101.23 | $100.48 | $101.14 | $97.01 | 47,845 |
2020-02-07 | $100.94 | $101.05 | $100.56 | $100.63 | $96.52 | 82,026 |
2020-02-06 | $101.24 | $101.41 | $101.05 | $101.30 | $97.17 | 37,970 |
2020-02-05 | $100.86 | $101.08 | $100.50 | $100.94 | $96.82 | 234,196 |
2020-02-04 | $99.69 | $100.21 | $99.52 | $100.01 | $95.93 | 130,463 |
2020-02-03 | $98.08 | $98.83 | $98.08 | $98.26 | $94.25 | 420,228 |
2020-01-31 | $98.94 | $98.94 | $97.58 | $97.73 | $93.74 | 253,545 |
2020-01-30 | $98.57 | $99.45 | $98.38 | $99.44 | $95.38 | 154,062 |
2020-01-29 | $99.51 | $99.72 | $99.12 | $99.29 | $95.24 | 23,534 |
2020-01-28 | $98.70 | $99.51 | $98.60 | $99.26 | $95.21 | 47,278 |
2020-01-27 | $97.94 | $98.71 | $97.67 | $98.35 | $94.34 | 339,768 |
2020-01-24 | $101.07 | $101.07 | $99.68 | $100.06 | $95.98 | 52,620 |
2020-01-23 | $100.45 | $100.76 | $100.15 | $100.73 | $96.62 | 22,254 |
2020-01-22 | $101.00 | $101.10 | $100.68 | $100.81 | $96.70 | 41,646 |
2020-01-21 | $100.83 | $100.94 | $100.56 | $100.63 | $96.52 | 108,491 |
2020-01-17 | $101.11 | $101.16 | $100.78 | $101.16 | $97.03 | 28,436 |
2020-01-16 | $100.56 | $100.82 | $100.36 | $100.82 | $96.71 | 62,438 |
2020-01-15 | $99.98 | $100.30 | $99.88 | $100.02 | $95.94 | 31,643 |
2020-01-14 | $99.91 | $100.29 | $99.81 | $99.88 | $95.80 | 262,892 |
2020-01-13 | $99.72 | $100.08 | $99.54 | $100.08 | $96.00 | 90,181 |
2020-01-10 | $99.96 | $99.96 | $99.36 | $99.44 | $95.38 | 75,498 |
2020-01-09 | $99.77 | $99.89 | $99.54 | $99.84 | $95.77 | 200,286 |
2020-01-08 | $99.02 | $99.67 | $98.94 | $99.27 | $95.22 | 38,472 |
2020-01-07 | $99.02 | $99.16 | $98.79 | $98.99 | $94.95 | 123,928 |
2020-01-06 | $98.32 | $99.25 | $98.32 | $99.25 | $95.20 | 175,569 |
2020-01-03 | $98.39 | $99.15 | $98.39 | $98.69 | $94.66 | 50,162 |
2020-01-02 | $99.08 | $99.57 | $99.08 | $99.53 | $95.47 | 126,486 |
2019-12-31 | $98.41 | $98.80 | $98.21 | $98.78 | $94.75 | 63,567 |
2019-12-30 | $99.08 | $99.08 | $98.33 | $98.33 | $94.32 | 180,084 |
2019-12-27 | $99.29 | $99.31 | $98.91 | $99.07 | $95.03 | 47,555 |
2019-12-26 | $98.77 | $98.90 | $98.63 | $98.90 | $94.86 | 53,032 |
2019-12-24 | $98.73 | $98.77 | $98.25 | $98.53 | $94.51 | 28,874 |
2019-12-23 | $98.68 | $98.68 | $98.36 | $98.48 | $94.46 | 127,008 |
2019-12-20 | $98.47 | $98.64 | $98.28 | $98.51 | $94.49 | 107,140 |
2019-12-19 | $97.71 | $98.09 | $97.71 | $98.04 | $94.04 | 651,851 |
2019-12-18 | $97.93 | $97.96 | $97.71 | $97.71 | $93.72 | 50,929 |
2019-12-17 | $98.01 | $98.01 | $97.76 | $97.77 | $93.78 | 61,221 |
2019-12-16 | $98.03 | $98.20 | $97.91 | $98.06 | $94.06 | 108,306 |
2019-12-13 | $98.07 | $98.50 | $97.77 | $98.19 | $93.31 | 102,593 |
2019-12-12 | $97.02 | $98.00 | $97.00 | $97.75 | $92.89 | 80,648 |
2019-12-11 | $96.77 | $97.18 | $96.77 | $97.15 | $92.32 | 80,811 |
2019-12-10 | $96.85 | $96.95 | $96.45 | $96.71 | $91.91 | 121,855 |
2019-12-09 | $97.03 | $97.23 | $96.75 | $96.75 | $91.94 | 90,409 |
2019-12-06 | $97.09 | $97.27 | $97.00 | $97.10 | $92.28 | 134,338 |
2019-12-05 | $96.46 | $96.46 | $96.01 | $96.38 | $91.59 | 79,267 |
2019-12-04 | $95.99 | $96.35 | $95.90 | $96.26 | $91.48 | 198,582 |
2019-12-03 | $95.29 | $95.61 | $94.90 | $95.61 | $90.86 | 156,686 |
2019-12-02 | $96.88 | $96.98 | $95.82 | $96.15 | $91.37 | 200,677 |
2019-11-29 | $96.94 | $97.10 | $96.76 | $96.76 | $91.95 | 34,277 |
2019-11-27 | $97.11 | $97.35 | $97.01 | $97.35 | $92.51 | 57,945 |
2019-11-26 | $96.86 | $96.97 | $96.65 | $96.81 | $92.00 | 214,888 |
2019-11-25 | $96.28 | $96.81 | $96.28 | $96.73 | $91.93 | 53,059 |
2019-11-22 | $96.06 | $96.11 | $95.82 | $95.97 | $91.20 | 36,220 |
2019-11-21 | $96.06 | $96.06 | $95.59 | $95.77 | $91.01 | 42,148 |
2019-11-20 | $96.19 | $96.26 | $95.58 | $96.01 | $91.24 | 35,616 |
2019-11-19 | $96.75 | $96.75 | $96.26 | $96.47 | $91.68 | 49,648 |
2019-11-18 | $96.36 | $96.58 | $96.14 | $96.39 | $91.60 | 77,660 |
2019-11-15 | $96.20 | $96.48 | $96.03 | $96.48 | $91.69 | 46,591 |
2019-11-14 | $95.60 | $95.70 | $95.47 | $95.67 | $90.92 | 41,612 |
2019-11-13 | $95.47 | $95.84 | $95.18 | $95.80 | $91.04 | 47,703 |
2019-11-12 | $95.84 | $96.06 | $95.49 | $95.85 | $91.09 | 31,606 |
2019-11-11 | $95.60 | $95.83 | $95.36 | $95.70 | $90.95 | 31,413 |
2019-11-08 | $95.63 | $95.81 | $95.43 | $95.76 | $91.00 | 31,657 |
2019-11-07 | $95.82 | $96.06 | $95.62 | $95.66 | $90.91 | 60,113 |
2019-11-06 | $95.45 | $95.53 | $95.19 | $95.48 | $90.74 | 287,733 |
2019-11-05 | $95.44 | $95.66 | $95.24 | $95.45 | $90.71 | 68,255 |
2019-11-04 | $95.77 | $95.77 | $95.40 | $95.42 | $90.68 | 140,507 |
2019-11-01 | $94.86 | $95.11 | $94.71 | $95.11 | $90.39 | 74,564 |
2019-10-31 | $94.48 | $94.50 | $93.74 | $94.12 | $89.45 | 38,732 |
2019-10-30 | $94.35 | $94.56 | $93.88 | $94.56 | $89.86 | 31,250 |
2019-10-29 | $94.04 | $94.39 | $94.03 | $94.21 | $89.53 | 56,639 |
2019-10-28 | $94.11 | $94.30 | $94.07 | $94.10 | $89.43 | 22,500 |
2019-10-25 | $93.30 | $93.79 | $93.21 | $93.72 | $89.06 | 12,317 |
2019-10-24 | $93.50 | $93.57 | $93.16 | $93.49 | $88.85 | 27,755 |
2019-10-23 | $92.95 | $93.32 | $92.71 | $93.24 | $88.61 | 28,817 |
2019-10-22 | $93.50 | $93.50 | $92.79 | $92.79 | $88.18 | 15,773 |
2019-10-21 | $93.20 | $93.24 | $93.00 | $93.20 | $88.57 | 38,602 |
2019-10-18 | $92.81 | $92.85 | $92.32 | $92.65 | $88.05 | 15,710 |
2019-10-17 | $93.18 | $93.18 | $92.76 | $93.06 | $88.44 | 69,913 |
2019-10-16 | $92.67 | $92.91 | $92.46 | $92.51 | $87.92 | 95,147 |
2019-10-15 | $92.19 | $92.95 | $92.01 | $92.71 | $88.11 | 334,344 |
2019-10-14 | $91.58 | $92.05 | $91.58 | $91.79 | $87.23 | 38,050 |
2019-10-11 | $91.76 | $92.49 | $91.44 | $91.95 | $87.38 | 480,608 |
2019-10-10 | $90.00 | $91.02 | $89.84 | $90.77 | $86.26 | 20,646 |
2019-10-09 | $90.07 | $90.35 | $89.85 | $89.98 | $85.51 | 20,060 |
2019-10-08 | $89.85 | $89.98 | $89.42 | $89.44 | $85.00 | 21,413 |
2019-10-07 | $90.70 | $91.06 | $90.55 | $90.74 | $86.23 | 13,884 |
2019-10-04 | $90.21 | $90.94 | $90.07 | $90.79 | $86.28 | 40,216 |
2019-10-03 | $89.18 | $89.90 | $88.57 | $89.90 | $85.43 | 61,896 |
2019-10-02 | $90.12 | $90.12 | $88.74 | $89.02 | $84.60 | 17,880 |
2019-10-01 | $91.98 | $92.10 | $90.77 | $90.82 | $86.31 | 99,120 |
2019-09-30 | $91.66 | $92.02 | $91.57 | $91.78 | $87.22 | 38,099 |
2019-09-27 | $92.07 | $92.11 | $91.20 | $91.58 | $87.03 | 18,967 |
2019-09-26 | $92.16 | $92.16 | $91.70 | $91.98 | $87.41 | 18,706 |
2019-09-25 | $91.64 | $92.06 | $91.08 | $91.93 | $87.36 | 28,158 |
2019-09-24 | $92.55 | $92.76 | $91.59 | $91.67 | $87.12 | 100,281 |
2019-09-23 | $92.12 | $92.47 | $92.07 | $92.22 | $87.64 | 78,404 |
2019-09-20 | $92.72 | $93.04 | $92.37 | $92.38 | $87.79 | 169,955 |
2019-09-19 | $92.78 | $93.15 | $92.69 | $92.77 | $88.16 | 28,214 |
2019-09-18 | $92.25 | $92.69 | $91.89 | $92.66 | $88.06 | 71,236 |
2019-09-17 | $92.17 | $92.61 | $92.14 | $92.60 | $88.00 | 11,490 |
2019-09-16 | $92.20 | $92.42 | $92.11 | $92.29 | $87.71 | 22,393 |
2019-09-13 | $92.80 | $92.89 | $92.55 | $92.55 | $87.95 | 41,640 |
2019-09-12 | $92.45 | $92.77 | $92.29 | $92.57 | $87.97 | 17,786 |
2019-09-11 | $91.68 | $92.10 | $91.65 | $92.08 | $87.51 | 220,185 |
2019-09-10 | $91.27 | $91.78 | $91.10 | $91.78 | $87.22 | 51,200 |
2019-09-09 | $91.85 | $91.85 | $91.42 | $91.55 | $87.00 | 9,992 |
2019-09-06 | $91.57 | $91.79 | $91.47 | $91.52 | $86.97 | 31,412 |
2019-09-05 | $91.20 | $91.73 | $91.20 | $91.37 | $86.83 | 13,251 |
2019-09-04 | $90.03 | $90.39 | $90.03 | $90.35 | $85.86 | 17,495 |
2019-09-03 | $89.20 | $89.38 | $88.96 | $89.29 | $84.85 | 18,222 |
2019-08-30 | $90.03 | $90.06 | $89.51 | $89.84 | $85.38 | 10,053 |
2019-08-29 | $89.61 | $89.72 | $89.14 | $89.62 | $85.17 | 31,950 |
2019-08-28 | $87.89 | $88.63 | $87.89 | $88.58 | $84.18 | 13,464 |
2019-08-27 | $88.81 | $88.97 | $88.01 | $88.24 | $83.86 | 169,831 |
2019-08-26 | $88.29 | $88.51 | $88.00 | $88.44 | $84.05 | 27,243 |
2019-08-23 | $89.23 | $89.61 | $87.29 | $87.52 | $83.17 | 42,298 |
2019-08-22 | $89.75 | $89.92 | $89.21 | $89.44 | $85.00 | 44,919 |
2019-08-21 | $89.78 | $89.78 | $89.45 | $89.71 | $85.25 | 27,605 |
2019-08-20 | $89.30 | $89.36 | $88.91 | $88.91 | $84.49 | 7,009 |
2019-08-19 | $89.46 | $89.65 | $89.34 | $89.40 | $84.96 | 10,005 |
2019-08-16 | $88.12 | $88.81 | $88.05 | $88.50 | $84.10 | 27,908 |
2019-08-15 | $87.54 | $87.60 | $86.99 | $87.60 | $83.25 | 15,045 |
2019-08-14 | $88.18 | $88.41 | $87.23 | $87.40 | $83.06 | 127,553 |
2019-08-13 | $88.69 | $90.37 | $88.50 | $89.91 | $85.44 | 24,184 |
2019-08-12 | $89.25 | $89.62 | $88.63 | $88.69 | $84.28 | 21,576 |
2019-08-09 | $90.08 | $90.16 | $89.21 | $89.83 | $85.37 | 24,593 |
2019-08-08 | $89.37 | $90.37 | $89.15 | $90.32 | $85.83 | 57,262 |
2019-08-07 | $87.93 | $89.20 | $87.19 | $89.07 | $84.65 | 50,725 |
2019-08-06 | $88.35 | $88.89 | $87.80 | $88.58 | $84.18 | 79,835 |
2019-08-05 | $89.01 | $89.01 | $87.30 | $87.81 | $83.45 | 61,264 |
2019-08-02 | $90.70 | $90.71 | $89.81 | $90.12 | $85.64 | 26,643 |
2019-08-01 | $91.71 | $92.54 | $90.70 | $90.84 | $86.33 | 35,744 |
2019-07-31 | $92.53 | $92.54 | $90.97 | $91.86 | $87.30 | 46,174 |
2019-07-30 | $92.23 | $92.56 | $92.16 | $92.35 | $87.76 | 61,110 |
2019-07-29 | $93.05 | $93.13 | $92.72 | $92.95 | $88.33 | 27,703 |
2019-07-26 | $92.71 | $93.15 | $92.66 | $93.05 | $88.43 | 30,981 |
2019-07-25 | $92.83 | $92.90 | $92.27 | $92.35 | $87.76 | 26,478 |
2019-07-24 | $92.50 | $93.08 | $92.50 | $93.05 | $88.43 | 10,098 |
2019-07-23 | $92.58 | $92.73 | $92.19 | $92.73 | $88.12 | 14,435 |
2019-07-22 | $92.09 | $92.20 | $91.93 | $92.14 | $87.56 | 17,203 |
2019-07-19 | $92.61 | $92.61 | $91.87 | $91.87 | $87.31 | 14,986 |
2019-07-18 | $91.89 | $92.40 | $91.70 | $92.24 | $87.66 | 30,789 |
2019-07-17 | $92.58 | $92.58 | $92.04 | $92.07 | $87.50 | 26,420 |
2019-07-16 | $92.72 | $92.75 | $92.40 | $92.40 | $87.81 | 4,739 |
2019-07-15 | $92.82 | $92.82 | $92.59 | $92.68 | $88.08 | 79,983 |
2019-07-12 | $92.45 | $92.77 | $92.40 | $92.73 | $88.12 | 49,982 |
2019-07-11 | $92.39 | $92.65 | $92.17 | $92.46 | $87.87 | 229,298 |
2019-07-10 | $92.15 | $92.57 | $92.02 | $92.25 | $87.67 | 30,384 |
2019-07-09 | $91.29 | $91.87 | $91.29 | $91.80 | $87.24 | 23,094 |
2019-07-08 | $91.99 | $92.27 | $91.79 | $91.90 | $87.34 | 23,644 |
2019-07-05 | $92.19 | $92.35 | $91.75 | $92.35 | $87.76 | 12,090 |
2019-07-03 | $92.22 | $92.64 | $92.22 | $92.58 | $87.98 | 10,272 |
2019-07-02 | $91.84 | $92.05 | $91.62 | $91.94 | $87.37 | 89,021 |
2019-07-01 | $92.10 | $92.10 | $91.40 | $91.65 | $87.10 | 77,819 |
2019-06-28 | $90.95 | $91.02 | $90.81 | $91.02 | $86.50 | 37,962 |
2019-06-27 | $90.44 | $90.68 | $90.42 | $90.53 | $86.03 | 22,594 |
2019-06-26 | $90.69 | $90.69 | $90.20 | $90.28 | $85.80 | 32,784 |
2019-06-25 | $91.16 | $91.28 | $90.23 | $90.28 | $85.80 | 47,750 |
2019-06-24 | $91.14 | $91.23 | $91.00 | $91.03 | $86.51 | 8,220 |
2019-06-21 | $91.13 | $91.35 | $90.98 | $91.00 | $86.48 | 25,874 |
2019-06-20 | $91.48 | $91.48 | $90.90 | $91.27 | $86.74 | 12,741 |
2019-06-19 | $90.12 | $90.52 | $89.93 | $90.42 | $85.93 | 19,741 |
2019-06-18 | $89.75 | $90.26 | $89.56 | $90.02 | $85.55 | 60,859 |
2019-06-17 | $89.18 | $89.30 | $88.98 | $89.00 | $84.58 | 39,295 |
2019-06-14 | $90.19 | $90.32 | $90.12 | $90.25 | $84.61 | 14,456 |
2019-06-13 | $90.49 | $90.97 | $90.23 | $90.51 | $84.86 | 87,002 |
2019-06-12 | $90.50 | $90.50 | $90.16 | $90.36 | $84.72 | 7,550 |
2019-06-11 | $91.16 | $91.29 | $90.49 | $90.55 | $84.89 | 156,867 |
2019-06-10 | $90.64 | $90.96 | $90.55 | $90.68 | $85.02 | 17,910 |
2019-06-07 | $89.76 | $90.54 | $89.76 | $90.22 | $84.59 | 39,069 |
2019-06-06 | $88.82 | $89.29 | $88.77 | $89.10 | $83.54 | 48,244 |
2019-06-05 | $88.68 | $88.72 | $88.20 | $88.72 | $83.18 | 22,080 |
2019-06-04 | $87.38 | $88.27 | $87.38 | $88.27 | $82.76 | 57,312 |
2019-06-03 | $86.75 | $87.05 | $86.31 | $86.54 | $81.14 | 124,261 |
2019-05-31 | $86.67 | $86.91 | $86.40 | $86.76 | $81.34 | 25,530 |
2019-05-30 | $87.62 | $87.81 | $87.25 | $87.63 | $82.16 | 44,613 |
2019-05-29 | $87.46 | $87.56 | $86.97 | $87.35 | $81.89 | 31,920 |
2019-05-28 | $88.95 | $89.07 | $88.01 | $88.01 | $82.51 | 96,280 |
2019-05-24 | $89.01 | $89.05 | $88.50 | $88.77 | $83.23 | 32,495 |
2019-05-23 | $88.53 | $88.53 | $87.97 | $88.29 | $82.78 | 20,007 |
2019-05-22 | $89.31 | $89.56 | $89.23 | $89.33 | $83.75 | 19,438 |
2019-05-21 | $89.44 | $89.66 | $89.29 | $89.59 | $83.99 | 22,858 |
2019-05-20 | $88.85 | $89.25 | $88.67 | $88.87 | $83.32 | 26,979 |
2019-05-17 | $89.25 | $90.04 | $89.25 | $89.50 | $83.91 | 16,910 |
2019-05-16 | $89.39 | $90.38 | $89.37 | $89.96 | $84.34 | 22,183 |
2019-05-15 | $88.21 | $89.38 | $88.19 | $89.25 | $83.68 | 36,168 |
2019-05-14 | $88.38 | $89.16 | $88.33 | $88.71 | $83.17 | 31,188 |
2019-05-13 | $88.38 | $88.54 | $87.79 | $87.93 | $82.44 | 45,607 |
2019-05-10 | $89.31 | $90.04 | $88.59 | $89.95 | $84.33 | 63,003 |
2019-05-09 | $89.04 | $89.70 | $88.70 | $89.56 | $83.97 | 35,753 |
2019-05-08 | $89.81 | $90.35 | $89.75 | $89.96 | $84.34 | 72,969 |
2019-05-07 | $90.70 | $90.78 | $89.46 | $89.99 | $84.37 | 194,407 |
2019-05-06 | $90.36 | $91.56 | $90.24 | $91.54 | $85.82 | 35,940 |
2019-05-03 | $91.56 | $92.13 | $91.56 | $92.13 | $86.38 | 37,339 |
2019-05-02 | $91.40 | $91.55 | $90.79 | $91.16 | $85.47 | 63,682 |
2019-05-01 | $92.23 | $92.25 | $91.31 | $91.31 | $85.61 | 77,370 |
2019-04-30 | $91.72 | $92.10 | $91.57 | $92.09 | $86.34 | 191,935 |
2019-04-29 | $91.76 | $92.02 | $91.70 | $91.88 | $86.14 | 12,368 |
2019-04-26 | $91.29 | $91.73 | $91.16 | $91.73 | $86.00 | 17,931 |
2019-04-25 | $91.25 | $91.44 | $90.94 | $91.31 | $85.61 | 31,522 |
2019-04-24 | $91.61 | $91.61 | $91.29 | $91.38 | $85.67 | 31,938 |
2019-04-23 | $91.22 | $91.82 | $91.16 | $91.70 | $85.97 | 77,749 |
2019-04-22 | $90.94 | $91.22 | $90.94 | $91.22 | $85.52 | 18,575 |
2019-04-18 | $91.27 | $91.27 | $90.86 | $91.21 | $85.51 | 18,356 |
2019-04-17 | $91.59 | $91.59 | $91.01 | $91.07 | $85.38 | 28,717 |
2019-04-16 | $91.44 | $91.44 | $91.07 | $91.12 | $85.43 | 32,305 |
2019-04-15 | $91.08 | $91.15 | $90.88 | $91.05 | $85.36 | 33,998 |
2019-04-12 | $91.10 | $91.14 | $90.91 | $91.07 | $85.38 | 14,348 |
2019-04-11 | $90.65 | $90.65 | $90.33 | $90.48 | $84.83 | 23,919 |
2019-04-10 | $90.41 | $90.54 | $90.22 | $90.52 | $84.87 | 78,418 |
2019-04-09 | $90.36 | $90.45 | $90.12 | $90.20 | $84.57 | 17,295 |
2019-04-08 | $90.62 | $90.72 | $90.36 | $90.72 | $85.05 | 91,748 |
2019-04-05 | $90.47 | $90.64 | $90.39 | $90.62 | $84.96 | 37,904 |
2019-04-04 | $90.23 | $90.34 | $90.03 | $90.28 | $84.64 | 37,499 |
2019-04-03 | $90.40 | $90.57 | $90.04 | $90.20 | $84.57 | 48,760 |
2019-04-02 | $89.83 | $89.94 | $89.58 | $89.85 | $84.24 | 98,792 |
2019-04-01 | $89.65 | $89.89 | $89.44 | $89.82 | $84.21 | 260,963 |
2019-03-29 | $88.81 | $88.82 | $88.49 | $88.79 | $83.24 | 22,706 |
2019-03-28 | $88.17 | $88.47 | $87.93 | $88.31 | $82.79 | 61,697 |
2019-03-27 | $88.47 | $88.99 | $87.66 | $88.12 | $82.62 | 42,004 |
2019-03-26 | $88.41 | $88.77 | $88.09 | $88.43 | $82.91 | 32,473 |
2019-03-25 | $87.83 | $88.10 | $87.43 | $87.84 | $82.35 | 34,091 |
2019-03-22 | $88.96 | $89.10 | $87.82 | $87.83 | $82.34 | 51,155 |
2019-03-21 | $88.61 | $89.61 | $88.61 | $89.58 | $83.99 | 18,192 |
2019-03-20 | $88.99 | $89.47 | $88.60 | $88.95 | $83.39 | 45,055 |
2019-03-19 | $89.46 | $89.62 | $88.90 | $89.13 | $83.56 | 99,527 |
2019-03-18 | $88.85 | $89.11 | $88.77 | $89.10 | $83.54 | 124,235 |
2019-03-15 | $88.48 | $88.89 | $88.39 | $88.75 | $83.21 | 73,337 |
2019-03-14 | $88.14 | $88.25 | $88.00 | $88.08 | $82.58 | 33,366 |
2019-03-13 | $87.91 | $88.35 | $87.86 | $88.24 | $82.73 | 110,962 |
2019-03-12 | $87.36 | $87.68 | $87.36 | $87.54 | $82.07 | 11,127 |
2019-03-11 | $86.52 | $87.37 | $86.52 | $87.37 | $81.91 | 27,761 |
2019-03-08 | $85.72 | $86.25 | $85.63 | $86.24 | $80.85 | 62,250 |
2019-03-07 | $87.11 | $87.12 | $86.19 | $86.37 | $80.98 | 126,648 |
2019-03-06 | $87.80 | $87.80 | $87.21 | $87.23 | $81.78 | 13,056 |
2019-03-05 | $87.69 | $87.85 | $87.54 | $87.69 | $82.21 | 22,040 |
2019-03-04 | $88.34 | $88.39 | $87.15 | $87.69 | $82.21 | 61,851 |
2019-03-01 | $88.13 | $88.15 | $87.64 | $88.07 | $82.57 | 27,389 |
2019-02-28 | $87.60 | $87.82 | $87.49 | $87.49 | $82.03 | 14,671 |
2019-02-27 | $87.73 | $87.90 | $87.52 | $87.70 | $82.22 | 30,874 |
2019-02-26 | $87.79 | $88.26 | $87.70 | $87.92 | $82.43 | 55,621 |
2019-02-25 | $88.20 | $88.24 | $87.79 | $87.82 | $82.34 | 54,735 |
2019-02-22 | $87.31 | $87.70 | $87.31 | $87.63 | $82.16 | 71,134 |
2019-02-21 | $87.33 | $87.33 | $86.90 | $87.14 | $81.70 | 35,802 |
2019-02-20 | $87.28 | $87.55 | $87.16 | $87.40 | $81.94 | 88,363 |
2019-02-19 | $86.70 | $87.36 | $86.70 | $87.15 | $81.71 | 55,796 |
2019-02-15 | $86.57 | $86.94 | $86.55 | $86.94 | $81.51 | 35,588 |
2019-02-14 | $85.78 | $86.18 | $85.57 | $85.87 | $80.51 | 63,447 |
2019-02-13 | $86.00 | $86.28 | $85.89 | $85.99 | $80.62 | 37,551 |
2019-02-12 | $85.40 | $85.88 | $85.40 | $85.79 | $80.43 | 23,905 |
2019-02-11 | $84.78 | $84.95 | $84.59 | $84.71 | $79.42 | 44,396 |
2019-02-08 | $84.39 | $84.72 | $84.03 | $84.72 | $79.43 | 81,276 |
2019-02-07 | $85.17 | $85.50 | $84.33 | $84.80 | $79.50 | 52,413 |
2019-02-06 | $85.73 | $85.93 | $85.54 | $85.68 | $80.33 | 37,192 |
2019-02-05 | $85.75 | $85.98 | $85.62 | $85.91 | $80.54 | 43,096 |
2019-02-04 | $84.97 | $85.44 | $84.74 | $85.44 | $80.10 | 253,930 |
2019-02-01 | $84.91 | $85.19 | $84.74 | $84.93 | $79.63 | 175,745 |
2019-01-31 | $84.46 | $85.05 | $84.38 | $84.96 | $79.65 | 457,319 |
2019-01-30 | $83.87 | $84.69 | $83.49 | $84.39 | $79.12 | 165,573 |
2019-01-29 | $83.54 | $83.66 | $83.16 | $83.36 | $78.15 | 433,941 |
2019-01-28 | $83.15 | $83.31 | $82.78 | $83.22 | $78.02 | 466,939 |
2019-01-25 | $83.64 | $84.86 | $83.58 | $83.84 | $78.60 | 115,723 |
2019-01-24 | $82.85 | $83.10 | $82.62 | $82.99 | $77.81 | 86,234 |
2019-01-23 | $83.08 | $83.28 | $82.34 | $82.83 | $77.66 | 117,508 |
2019-01-22 | $83.26 | $83.26 | $82.25 | $82.64 | $77.48 | 173,458 |
2019-01-18 | $83.59 | $83.94 | $83.29 | $83.79 | $78.56 | 66,303 |
2019-01-17 | $82.06 | $83.06 | $82.05 | $82.88 | $77.70 | 73,482 |
2019-01-16 | $82.16 | $82.59 | $82.16 | $82.29 | $77.15 | 82,858 |
2019-01-15 | $81.52 | $82.22 | $81.52 | $82.21 | $77.08 | 140,645 |
2019-01-14 | $81.16 | $81.66 | $81.16 | $81.47 | $76.38 | 1,086,068 |
2019-01-11 | $81.49 | $81.86 | $81.45 | $81.77 | $76.66 | 75,035 |
2019-01-10 | $81.30 | $82.02 | $81.18 | $82.01 | $76.89 | 114,934 |
2019-01-09 | $81.63 | $81.93 | $81.29 | $81.64 | $76.54 | 113,157 |
2019-01-08 | $81.22 | $81.27 | $80.40 | $81.08 | $76.02 | 86,658 |
2019-01-07 | $80.10 | $80.75 | $79.81 | $80.29 | $75.28 | 166,309 |
2019-01-04 | $78.74 | $80.06 | $78.67 | $79.92 | $74.93 | 135,251 |
2019-01-03 | $78.53 | $78.53 | $77.41 | $77.56 | $72.72 | 183,524 |
2019-01-02 | $77.88 | $79.10 | $77.77 | $78.88 | $73.95 | 148,804 |
2018-12-31 | $79.10 | $79.10 | $78.39 | $78.87 | $73.94 | 279,940 |
2018-12-28 | $78.83 | $79.34 | $78.03 | $78.33 | $73.44 | 304,514 |
2018-12-27 | $76.77 | $78.46 | $76.13 | $78.27 | $73.32 | 1,226,919 |
2018-12-26 | $75.47 | $77.69 | $74.72 | $77.50 | $72.60 | 539,573 |
2018-12-24 | $76.25 | $76.51 | $74.98 | $75.04 | $70.30 | 81,712 |
2018-12-21 | $77.80 | $78.63 | $76.40 | $76.52 | $71.69 | 158,673 |
2018-12-20 | $78.66 | $79.13 | $77.35 | $77.94 | $73.02 | 446,380 |
2018-12-19 | $80.17 | $81.07 | $78.55 | $79.09 | $74.09 | 301,066 |
2018-12-18 | $80.59 | $80.69 | $79.47 | $79.99 | $74.94 | 173,583 |
2018-12-17 | $81.86 | $82.04 | $80.28 | $80.66 | $74.91 | 186,968 |
2018-12-14 | $82.54 | $82.84 | $81.92 | $81.94 | $76.10 | 120,685 |
2018-12-13 | $83.75 | $83.92 | $83.19 | $83.37 | $77.42 | 77,878 |
2018-12-12 | $83.80 | $84.37 | $83.48 | $83.54 | $77.58 | 90,306 |
2018-12-11 | $83.60 | $83.72 | $82.22 | $82.65 | $76.76 | 268,319 |
2018-12-10 | $82.67 | $83.01 | $81.34 | $82.74 | $76.84 | 502,155 |
2018-12-07 | $84.46 | $84.85 | $82.84 | $82.91 | $77.00 | 601,192 |
2018-12-06 | $83.46 | $84.53 | $82.45 | $84.42 | $78.40 | 612,634 |
2018-12-04 | $86.98 | $87.14 | $84.69 | $84.69 | $78.65 | 115,350 |
2018-12-03 | $87.56 | $87.65 | $86.85 | $87.35 | $81.12 | 157,991 |
2018-11-30 | $85.86 | $86.31 | $85.76 | $86.21 | $80.06 | 434,447 |
2018-11-29 | $85.98 | $86.39 | $85.55 | $86.04 | $79.90 | 104,737 |
2018-11-28 | $84.82 | $86.30 | $84.59 | $86.30 | $80.15 | 132,917 |
2018-11-27 | $84.10 | $84.58 | $83.96 | $84.44 | $78.42 | 101,081 |
2018-11-26 | $84.28 | $84.67 | $84.08 | $84.30 | $78.29 | 671,925 |
2018-11-23 | $83.16 | $83.73 | $83.16 | $83.28 | $77.34 | 67,995 |
2018-11-21 | $83.85 | $84.41 | $83.71 | $83.95 | $77.96 | 124,923 |
2018-11-20 | $83.49 | $83.92 | $82.99 | $83.24 | $77.30 | 131,178 |
2018-11-19 | $85.83 | $85.83 | $84.58 | $84.76 | $78.72 | 204,325 |
2018-11-16 | $85.22 | $86.22 | $85.15 | $85.86 | $79.74 | 52,293 |
2018-11-15 | $84.64 | $85.89 | $84.22 | $85.66 | $79.55 | 44,551 |
2018-11-14 | $86.14 | $86.14 | $84.81 | $85.01 | $78.95 | 40,466 |
2018-11-13 | $85.64 | $86.19 | $85.30 | $85.52 | $79.42 | 71,934 |
2018-11-12 | $86.68 | $86.68 | $85.30 | $85.30 | $79.22 | 17,861 |
2018-11-09 | $87.26 | $87.26 | $86.53 | $87.08 | $80.87 | 26,107 |
2018-11-08 | $87.76 | $88.08 | $87.54 | $87.58 | $81.33 | 13,661 |
2018-11-07 | $87.45 | $88.14 | $87.10 | $88.14 | $81.85 | 121,327 |
2018-11-06 | $86.16 | $86.61 | $86.10 | $86.57 | $80.40 | 58,458 |
2018-11-05 | $86.09 | $86.36 | $85.77 | $86.17 | $80.02 | 124,024 |
2018-11-02 | $86.59 | $86.82 | $85.34 | $85.78 | $79.66 | 80,374 |
2018-11-01 | $85.57 | $86.21 | $85.36 | $86.07 | $79.93 | 45,688 |
2018-10-31 | $85.04 | $85.63 | $85.04 | $85.25 | $79.17 | 33,363 |
2018-10-30 | $83.15 | $84.35 | $83.15 | $84.25 | $78.24 | 59,525 |
2018-10-29 | $84.85 | $84.89 | $82.90 | $83.06 | $77.14 | 105,285 |
2018-10-26 | $83.30 | $84.35 | $82.62 | $83.45 | $77.50 | 139,117 |
2018-10-25 | $84.00 | $85.10 | $83.80 | $84.62 | $78.59 | 33,423 |
2018-10-24 | $85.75 | $85.75 | $83.25 | $83.28 | $77.34 | 64,263 |
2018-10-23 | $85.25 | $86.20 | $84.48 | $85.79 | $79.67 | 47,894 |
2018-10-22 | $86.81 | $86.91 | $86.20 | $86.51 | $80.34 | 616,553 |
2018-10-19 | $86.98 | $87.56 | $86.67 | $86.72 | $80.54 | 16,763 |
2018-10-18 | $87.57 | $87.74 | $86.41 | $86.60 | $80.42 | 72,145 |
2018-10-17 | $88.07 | $88.09 | $87.37 | $87.85 | $81.58 | 28,702 |
2018-10-16 | $87.28 | $88.21 | $87.22 | $88.07 | $81.79 | 50,327 |
2018-10-15 | $86.71 | $87.09 | $86.30 | $86.33 | $80.17 | 69,912 |
2018-10-12 | $87.09 | $87.09 | $85.76 | $86.84 | $80.65 | 76,779 |
2018-10-11 | $87.12 | $87.58 | $85.49 | $85.88 | $79.76 | 63,094 |
2018-10-10 | $89.88 | $89.88 | $87.35 | $87.64 | $81.39 | 91,800 |
2018-10-09 | $89.87 | $90.39 | $89.78 | $89.96 | $83.54 | 26,043 |
2018-10-08 | $89.83 | $90.20 | $89.47 | $90.12 | $83.69 | 15,103 |
2018-10-05 | $90.81 | $90.99 | $89.99 | $90.51 | $84.06 | 50,382 |
2018-10-04 | $91.53 | $91.53 | $90.42 | $90.87 | $84.39 | 34,162 |
2018-10-03 | $92.17 | $92.31 | $91.71 | $91.89 | $85.34 | 12,001 |
2018-10-02 | $91.74 | $92.01 | $91.66 | $91.73 | $85.19 | 42,262 |
2018-10-01 | $92.29 | $92.44 | $91.89 | $92.13 | $85.56 | 72,953 |
2018-09-28 | $91.76 | $92.09 | $91.61 | $91.80 | $85.25 | 130,350 |
2018-09-27 | $92.07 | $92.41 | $92.04 | $92.04 | $85.48 | 12,827 |
2018-09-26 | $92.25 | $92.84 | $91.89 | $92.08 | $85.51 | 66,236 |
2018-09-25 | $92.50 | $92.65 | $92.04 | $92.04 | $85.48 | 29,846 |
2018-09-24 | $92.21 | $92.31 | $91.99 | $92.13 | $85.56 | 13,661 |
2018-09-21 | $92.66 | $92.67 | $92.37 | $92.50 | $85.90 | 20,776 |
2018-09-20 | $92.11 | $92.58 | $92.11 | $92.51 | $85.91 | 5,069 |
2018-09-19 | $91.50 | $91.70 | $91.48 | $91.65 | $85.11 | 22,820 |
2018-09-18 | $90.96 | $91.52 | $90.96 | $91.30 | $84.79 | 34,117 |
2018-09-17 | $91.25 | $91.29 | $90.78 | $90.79 | $84.32 | 16,152 |
2018-09-14 | $91.16 | $91.19 | $90.85 | $91.11 | $84.61 | 24,706 |
2018-09-13 | $90.97 | $91.06 | $90.83 | $91.05 | $84.56 | 14,112 |
2018-09-12 | $90.34 | $90.63 | $89.99 | $90.46 | $84.01 | 347,088 |
2018-09-11 | $89.78 | $90.27 | $89.78 | $90.25 | $83.81 | 4,554 |
2018-09-10 | $90.19 | $90.28 | $89.92 | $89.92 | $83.51 | 17,371 |
2018-09-07 | $89.64 | $90.04 | $89.50 | $89.68 | $83.28 | 10,246 |
2018-09-06 | $90.20 | $90.53 | $89.78 | $90.13 | $83.70 | 12,600 |
2018-09-05 | $90.51 | $90.58 | $90.19 | $90.31 | $83.87 | 15,974 |
2018-09-04 | $90.87 | $90.93 | $90.51 | $90.76 | $84.29 | 56,587 |
2018-08-31 | $91.26 | $91.45 | $90.94 | $91.12 | $84.62 | 13,055 |
2018-08-30 | $91.76 | $91.84 | $91.38 | $91.56 | $85.03 | 34,297 |
2018-08-29 | $91.61 | $92.14 | $91.59 | $92.00 | $85.44 | 18,918 |
2018-08-28 | $91.88 | $91.88 | $91.50 | $91.50 | $84.97 | 7,207 |
2018-08-27 | $91.24 | $91.66 | $91.21 | $91.57 | $85.04 | 20,548 |
2018-08-24 | $90.36 | $90.75 | $90.36 | $90.71 | $84.24 | 27,451 |
2018-08-23 | $90.27 | $90.42 | $90.10 | $90.27 | $83.83 | 6,562 |
2018-08-22 | $90.43 | $90.63 | $90.37 | $90.52 | $84.06 | 25,518 |
2018-08-21 | $90.37 | $90.62 | $90.37 | $90.40 | $83.95 | 15,950 |
2018-08-20 | $90.00 | $90.05 | $89.86 | $89.98 | $83.56 | 5,721 |
2018-08-17 | $89.24 | $89.86 | $89.20 | $89.60 | $83.21 | 10,325 |
2018-08-16 | $89.22 | $89.50 | $89.13 | $89.28 | $82.91 | 10,385 |
2018-08-15 | $88.83 | $88.83 | $88.25 | $88.66 | $82.34 | 11,841 |
2018-08-14 | $89.45 | $89.58 | $89.20 | $89.47 | $83.09 | 13,648 |
2018-08-13 | $89.23 | $89.46 | $89.15 | $89.15 | $82.79 | 10,875 |
2018-08-10 | $89.62 | $89.75 | $89.30 | $89.44 | $83.06 | 20,344 |
2018-08-09 | $90.66 | $90.88 | $90.46 | $90.46 | $84.01 | 7,627 |
2018-08-08 | $90.69 | $90.91 | $90.61 | $90.79 | $84.32 | 8,722 |
2018-08-07 | $90.12 | $91.00 | $90.12 | $90.74 | $84.27 | 21,338 |
2018-08-06 | $90.12 | $90.49 | $89.99 | $90.37 | $83.93 | 13,389 |
2018-08-03 | $89.83 | $90.30 | $89.83 | $90.28 | $83.84 | 7,339 |
2018-08-02 | $89.26 | $90.05 | $89.26 | $90.03 | $83.61 | 11,741 |
2018-08-01 | $90.11 | $90.17 | $89.78 | $89.83 | $83.42 | 8,643 |
2018-07-31 | $90.22 | $90.27 | $89.87 | $90.09 | $83.67 | 26,550 |
2018-07-30 | $90.26 | $90.48 | $89.74 | $89.80 | $83.40 | 38,840 |
2018-07-27 | $90.75 | $90.75 | $89.96 | $90.07 | $83.65 | 10,461 |
2018-07-26 | $90.55 | $90.69 | $90.43 | $90.52 | $84.06 | 17,999 |
2018-07-25 | $90.01 | $90.67 | $89.82 | $90.67 | $84.20 | 7,344 |
2018-07-24 | $90.05 | $90.33 | $89.77 | $89.97 | $83.55 | 33,704 |
2018-07-23 | $89.44 | $89.60 | $89.44 | $89.57 | $83.18 | 3,849 |
2018-07-20 | $89.43 | $89.63 | $89.43 | $89.56 | $83.17 | 14,663 |
2018-07-19 | $89.35 | $89.52 | $89.18 | $89.30 | $82.93 | 29,932 |
2018-07-18 | $89.57 | $89.77 | $89.38 | $89.72 | $83.32 | 16,446 |
2018-07-17 | $88.92 | $89.64 | $88.92 | $89.47 | $83.09 | 31,687 |
2018-07-16 | $89.23 | $89.38 | $89.11 | $89.19 | $82.83 | 20,010 |
2018-07-13 | $89.24 | $89.48 | $89.12 | $89.39 | $83.02 | 152,794 |
2018-07-12 | $89.01 | $89.23 | $88.88 | $89.20 | $82.84 | 16,686 |
2018-07-11 | $88.80 | $88.91 | $88.39 | $88.39 | $82.09 | 15,288 |
2018-07-10 | $89.40 | $89.56 | $89.29 | $89.50 | $83.12 | 14,405 |
2018-07-09 | $89.02 | $89.22 | $89.00 | $89.16 | $82.80 | 10,895 |
2018-07-06 | $87.91 | $88.57 | $87.91 | $88.55 | $82.23 | 9,391 |
2018-07-05 | $87.76 | $87.86 | $87.35 | $87.86 | $81.59 | 9,299 |
2018-07-03 | $87.69 | $87.78 | $86.95 | $86.95 | $80.75 | 86,822 |
2018-07-02 | $86.60 | $87.29 | $86.60 | $87.29 | $81.06 | 13,090 |
2018-06-29 | $87.57 | $88.00 | $87.46 | $87.46 | $81.22 | 13,875 |
2018-06-28 | $86.81 | $87.30 | $86.45 | $87.17 | $80.95 | 41,514 |
2018-06-27 | $87.58 | $88.03 | $86.70 | $86.70 | $80.52 | 29,201 |
2018-06-26 | $87.49 | $87.58 | $87.23 | $87.46 | $81.22 | 34,478 |
2018-06-25 | $88.04 | $88.04 | $86.75 | $87.34 | $81.11 | 16,947 |
2018-06-22 | $88.71 | $88.79 | $88.35 | $88.50 | $82.19 | 8,126 |
2018-06-21 | $88.57 | $88.57 | $87.95 | $88.08 | $81.80 | 16,150 |
2018-06-20 | $88.77 | $88.77 | $88.38 | $88.60 | $82.28 | 10,258 |
2018-06-19 | $87.96 | $88.48 | $87.75 | $88.48 | $82.17 | 46,854 |
2018-06-18 | $89.64 | $90.01 | $89.64 | $89.96 | $82.56 | 40,663 |
2018-06-15 | $90.29 | $90.47 | $89.87 | $90.37 | $82.94 | 22,546 |
2018-06-14 | $90.60 | $90.75 | $90.49 | $90.53 | $83.08 | 31,037 |
2018-06-13 | $90.83 | $90.91 | $90.45 | $90.45 | $83.01 | 97,460 |
2018-06-12 | $90.83 | $90.83 | $90.54 | $90.69 | $83.23 | 14,731 |
2018-06-11 | $90.63 | $90.94 | $90.57 | $90.73 | $83.27 | 10,072 |
2018-06-08 | $90.18 | $90.49 | $89.98 | $90.49 | $83.05 | 13,839 |
2018-06-07 | $90.58 | $90.60 | $90.08 | $90.16 | $82.75 | 217,396 |
2018-06-06 | $89.89 | $90.45 | $89.82 | $90.45 | $83.01 | 11,590 |
2018-06-05 | $89.71 | $89.76 | $89.49 | $89.63 | $82.26 | 14,919 |
2018-06-04 | $89.72 | $89.85 | $89.56 | $89.64 | $82.27 | 12,542 |
2018-06-01 | $89.08 | $89.38 | $88.89 | $89.32 | $81.97 | 55,203 |
2018-05-31 | $88.87 | $88.87 | $88.22 | $88.36 | $81.09 | 12,049 |
2018-05-30 | $88.40 | $89.07 | $88.34 | $88.99 | $81.67 | 10,701 |
2018-05-29 | $88.19 | $88.47 | $87.48 | $87.87 | $80.64 | 94,168 |
2018-05-25 | $89.10 | $89.14 | $88.95 | $89.13 | $81.80 | 209,193 |
2018-05-24 | $89.48 | $89.58 | $88.88 | $89.39 | $82.04 | 9,219 |
2018-05-23 | $89.24 | $89.57 | $89.06 | $89.56 | $82.19 | 7,963 |
2018-05-22 | $90.21 | $90.31 | $89.84 | $89.90 | $82.51 | 15,262 |
2018-05-21 | $90.04 | $90.19 | $89.87 | $90.00 | $82.60 | 12,802 |
2018-05-18 | $89.64 | $89.64 | $89.41 | $89.47 | $82.11 | 10,540 |
2018-05-17 | $89.58 | $90.04 | $89.46 | $89.76 | $82.38 | 188,604 |
2018-05-16 | $89.36 | $89.85 | $89.36 | $89.67 | $82.30 | 9,962 |
2018-05-15 | $89.51 | $89.56 | $89.17 | $89.39 | $82.04 | 15,270 |
2018-05-14 | $90.32 | $90.38 | $89.93 | $90.08 | $82.67 | 11,926 |
2018-05-11 | $89.89 | $90.05 | $89.78 | $89.86 | $82.47 | 9,084 |
2018-05-10 | $89.31 | $89.68 | $89.26 | $89.66 | $82.29 | 3,213 |
2018-05-09 | $88.43 | $89.08 | $88.40 | $88.93 | $81.62 | 29,584 |
2018-05-08 | $88.21 | $88.37 | $87.95 | $88.30 | $81.04 | 4,872 |
2018-05-07 | $88.40 | $88.60 | $88.23 | $88.38 | $81.11 | 13,517 |
2018-05-04 | $86.80 | $88.31 | $86.80 | $88.08 | $80.84 | 8,250 |
2018-05-03 | $87.26 | $87.47 | $86.54 | $87.45 | $80.26 | 23,758 |
2018-05-02 | $87.74 | $88.08 | $87.33 | $87.33 | $80.15 | 34,213 |
2018-05-01 | $87.50 | $87.80 | $87.28 | $87.80 | $80.58 | 24,355 |
2018-04-30 | $88.36 | $88.47 | $87.78 | $87.78 | $80.56 | 4,427 |
2018-04-27 | $88.31 | $88.31 | $88.10 | $88.20 | $80.95 | 6,577 |
2018-04-26 | $87.81 | $88.29 | $87.81 | $88.21 | $80.96 | 7,630 |
2018-04-25 | $87.16 | $87.51 | $86.74 | $87.35 | $80.17 | 14,439 |
2018-04-24 | $88.50 | $88.77 | $86.97 | $87.41 | $80.22 | 11,139 |
2018-04-23 | $88.44 | $88.44 | $87.88 | $88.21 | $80.96 | 6,432 |
2018-04-20 | $88.79 | $88.79 | $88.09 | $88.27 | $81.01 | 11,468 |
2018-04-19 | $89.19 | $89.22 | $88.56 | $88.88 | $81.57 | 31,268 |
2018-04-18 | $89.30 | $89.46 | $89.19 | $89.39 | $82.04 | 15,394 |
2018-04-17 | $88.85 | $89.22 | $88.70 | $89.19 | $81.86 | 17,083 |
2018-04-16 | $88.38 | $88.55 | $88.12 | $88.37 | $81.10 | 56,973 |
2018-04-13 | $88.48 | $88.48 | $87.59 | $87.80 | $80.58 | 17,235 |
2018-04-12 | $88.03 | $88.14 | $87.83 | $88.03 | $80.79 | 8,134 |
2018-04-11 | $87.49 | $87.98 | $87.43 | $87.47 | $80.28 | 17,187 |
2018-04-10 | $87.56 | $88.13 | $87.46 | $87.90 | $80.67 | 23,044 |
2018-04-09 | $86.72 | $87.67 | $86.56 | $86.65 | $79.52 | 40,184 |
2018-04-06 | $86.90 | $86.90 | $85.76 | $86.16 | $79.07 | 9,779 |
2018-04-05 | $87.27 | $87.76 | $87.27 | $87.47 | $80.28 | 3,892 |
2018-04-04 | $84.92 | $86.93 | $84.92 | $86.77 | $79.63 | 79,513 |
2018-04-03 | $85.81 | $86.28 | $85.19 | $86.12 | $79.04 | 116,505 |
2018-04-02 | $86.86 | $86.86 | $84.75 | $85.29 | $78.28 | 55,261 |
2018-03-29 | $86.47 | $87.44 | $86.47 | $87.13 | $79.96 | 76,878 |
2018-03-28 | $86.11 | $86.68 | $85.61 | $85.96 | $78.89 | 11,734 |
2018-03-27 | $87.50 | $87.60 | $85.63 | $85.84 | $78.78 | 129,313 |
2018-03-26 | $86.46 | $87.20 | $85.68 | $87.16 | $79.99 | 45,802 |
2018-03-23 | $86.74 | $86.80 | $85.16 | $85.24 | $78.23 | 21,783 |
2018-03-22 | $87.85 | $87.85 | $86.56 | $86.62 | $79.50 | 23,216 |
2018-03-21 | $88.55 | $89.07 | $88.47 | $88.59 | $81.30 | 25,887 |
2018-03-20 | $88.52 | $88.90 | $88.43 | $88.59 | $81.30 | 41,304 |
2018-03-19 | $89.24 | $89.33 | $88.10 | $88.53 | $81.25 | 11,602 |
2018-03-16 | $89.56 | $89.75 | $89.47 | $89.52 | $82.16 | 27,439 |
2018-03-15 | $89.72 | $89.92 | $89.35 | $89.51 | $82.15 | 52,127 |
2018-03-14 | $90.28 | $90.28 | $89.41 | $89.60 | $82.23 | 9,022 |
2018-03-13 | $90.56 | $90.80 | $89.64 | $89.74 | $82.36 | 25,704 |
2018-03-12 | $90.54 | $90.60 | $90.24 | $90.37 | $82.94 | 11,397 |
2018-03-09 | $89.67 | $90.36 | $89.46 | $90.28 | $82.86 | 14,324 |
2018-03-08 | $89.23 | $89.25 | $88.79 | $89.25 | $81.91 | 20,071 |
2018-03-07 | $88.29 | $89.03 | $88.18 | $88.93 | $81.62 | 17,749 |
2018-03-06 | $89.49 | $89.49 | $88.58 | $88.90 | $81.59 | 4,481 |
2018-03-05 | $87.33 | $88.95 | $87.30 | $88.66 | $81.37 | 28,957 |
2018-03-02 | $86.91 | $87.86 | $86.65 | $87.75 | $80.53 | 6,034 |
2018-03-01 | $88.40 | $88.88 | $86.89 | $87.47 | $80.28 | 92,269 |
2018-02-28 | $89.94 | $89.94 | $88.64 | $88.64 | $81.35 | 18,568 |
2018-02-27 | $90.62 | $90.67 | $89.47 | $89.47 | $82.11 | 30,308 |
2018-02-26 | $90.23 | $90.79 | $90.07 | $90.79 | $83.32 | 12,213 |
2018-02-23 | $89.12 | $89.94 | $89.04 | $89.94 | $82.54 | 9,776 |
2018-02-22 | $89.05 | $89.45 | $88.54 | $88.69 | $81.40 | 158,796 |
2018-02-21 | $89.12 | $89.81 | $88.45 | $88.45 | $81.18 | 19,124 |
2018-02-20 | $89.19 | $89.63 | $88.80 | $89.00 | $81.68 | 13,965 |
2018-02-16 | $89.48 | $89.90 | $89.48 | $89.69 | $82.31 | 7,104 |
2018-02-15 | $89.20 | $89.49 | $88.69 | $89.49 | $82.13 | 409,046 |
2018-02-14 | $86.79 | $88.70 | $86.79 | $88.68 | $81.39 | 17,742 |
2018-02-13 | $86.80 | $87.36 | $86.72 | $87.28 | $80.10 | 9,555 |
2018-02-12 | $86.59 | $87.59 | $86.41 | $87.13 | $79.96 | 22,075 |
2018-02-09 | $86.05 | $86.45 | $83.58 | $86.15 | $79.07 | 173,185 |
2018-02-08 | $88.12 | $88.12 | $85.03 | $85.03 | $78.04 | 27,403 |
2018-02-07 | $88.35 | $89.17 | $87.90 | $87.90 | $80.67 | 38,110 |
2018-02-06 | $86.19 | $88.81 | $85.73 | $88.52 | $81.24 | 120,765 |
2018-02-05 | $89.78 | $90.34 | $86.84 | $86.90 | $79.75 | 38,197 |
2018-02-02 | $91.98 | $92.05 | $90.72 | $90.72 | $83.26 | 56,716 |
2018-02-01 | $92.23 | $92.84 | $92.03 | $92.67 | $85.05 | 94,103 |
2018-01-31 | $93.05 | $93.05 | $92.23 | $92.68 | $85.06 | 34,964 |
2018-01-30 | $92.97 | $93.12 | $92.45 | $92.52 | $84.91 | 19,988 |
2018-01-29 | $93.77 | $93.91 | $93.40 | $93.47 | $85.78 | 43,690 |
2018-01-26 | $93.67 | $94.23 | $93.67 | $94.07 | $86.33 | 20,493 |
2018-01-25 | $93.82 | $93.82 | $93.06 | $93.28 | $85.61 | 30,086 |
2018-01-24 | $93.74 | $93.79 | $93.01 | $93.41 | $85.73 | 40,181 |
2018-01-23 | $93.12 | $93.30 | $93.11 | $93.23 | $85.56 | 13,805 |
2018-01-22 | $92.44 | $93.00 | $92.30 | $92.93 | $85.29 | 13,269 |
2018-01-19 | $92.35 | $92.36 | $92.13 | $92.29 | $84.70 | 13,086 |
2018-01-18 | $91.88 | $92.12 | $91.84 | $91.87 | $84.31 | 42,045 |
2018-01-17 | $91.87 | $92.31 | $91.58 | $92.04 | $84.47 | 19,418 |
2018-01-16 | $92.07 | $92.29 | $91.35 | $91.49 | $83.97 | 47,467 |
2018-01-12 | $91.19 | $91.68 | $91.10 | $91.65 | $84.11 | 12,583 |
2018-01-11 | $90.60 | $90.85 | $90.56 | $90.83 | $83.36 | 34,293 |
2018-01-10 | $90.28 | $90.59 | $90.13 | $90.20 | $82.78 | 26,461 |
2018-01-09 | $90.59 | $90.69 | $90.32 | $90.41 | $82.97 | 72,327 |
2018-01-08 | $90.29 | $90.49 | $90.20 | $90.20 | $82.78 | 81,742 |
2018-01-05 | $90.10 | $90.42 | $90.00 | $90.42 | $82.98 | 21,175 |
2018-01-04 | $89.71 | $89.90 | $89.55 | $89.71 | $82.33 | 78,145 |
2018-01-03 | $88.88 | $89.31 | $88.88 | $89.31 | $81.97 | 28,123 |
2018-01-02 | $88.42 | $88.78 | $88.21 | $88.78 | $81.48 | 124,504 |
2017-12-29 | $88.53 | $88.53 | $88.03 | $88.11 | $80.86 | 15,730 |
2017-12-28 | $88.38 | $88.38 | $88.13 | $88.28 | $81.02 | 12,264 |
2017-12-27 | $88.09 | $88.23 | $88.01 | $88.12 | $80.87 | 50,699 |
2017-12-26 | $87.95 | $88.02 | $87.82 | $88.00 | $80.76 | 26,677 |
2017-12-22 | $87.90 | $88.10 | $87.77 | $88.10 | $80.85 | 185,378 |
2017-12-21 | $87.86 | $88.07 | $87.70 | $87.91 | $80.68 | 34,908 |
2017-12-20 | $88.10 | $88.10 | $87.56 | $87.68 | $80.47 | 39,953 |
2017-12-19 | $87.95 | $87.99 | $87.62 | $87.80 | $80.58 | 101,228 |
2017-12-18 | $88.65 | $88.86 | $88.58 | $88.79 | $80.73 | 111,064 |
2017-12-15 | $87.96 | $88.19 | $87.78 | $87.95 | $79.97 | 25,780 |
2017-12-14 | $88.07 | $88.08 | $87.61 | $87.79 | $79.82 | 23,222 |
2017-12-13 | $88.12 | $88.31 | $88.00 | $88.00 | $80.01 | 28,128 |
2017-12-12 | $87.89 | $88.11 | $87.72 | $88.01 | $80.02 | 27,529 |
2017-12-11 | $87.72 | $87.80 | $87.54 | $87.72 | $79.76 | 72,413 |
2017-12-08 | $87.38 | $87.63 | $87.37 | $87.58 | $79.63 | 31,584 |
2017-12-07 | $86.87 | $87.23 | $86.83 | $87.18 | $79.27 | 37,204 |
2017-12-06 | $86.88 | $87.00 | $86.79 | $86.97 | $79.08 | 24,281 |
2017-12-05 | $87.26 | $87.38 | $86.95 | $86.99 | $79.09 | 30,311 |
2017-12-04 | $87.82 | $87.97 | $87.19 | $87.19 | $79.27 | 36,039 |
2017-12-01 | $87.31 | $87.59 | $86.74 | $87.41 | $79.47 | 37,070 |
2017-11-30 | $87.38 | $87.76 | $87.38 | $87.56 | $79.61 | 16,007 |
2017-11-29 | $87.37 | $87.38 | $86.84 | $87.09 | $79.18 | 15,191 |
2017-11-28 | $86.68 | $87.30 | $86.68 | $87.30 | $79.37 | 34,986 |
2017-11-27 | $86.73 | $86.89 | $86.58 | $86.64 | $78.77 | 13,801 |
2017-11-24 | $86.83 | $86.89 | $86.83 | $86.88 | $78.99 | 2,690 |
2017-11-22 | $86.50 | $86.65 | $86.29 | $86.49 | $78.64 | 77,454 |
2017-11-21 | $86.13 | $86.46 | $86.13 | $86.45 | $78.60 | 46,542 |
2017-11-20 | $85.86 | $85.96 | $85.53 | $85.91 | $78.11 | 18,563 |
2017-11-17 | $85.87 | $85.90 | $85.70 | $85.78 | $77.99 | 22,427 |
2017-11-16 | $85.68 | $86.04 | $85.68 | $85.98 | $78.17 | 3,145 |
2017-11-15 | $85.21 | $85.40 | $85.00 | $85.26 | $77.52 | 24,257 |
2017-11-14 | $85.53 | $85.73 | $85.49 | $85.60 | $77.83 | 10,630 |
2017-11-13 | $85.50 | $85.83 | $85.50 | $85.79 | $78.00 | 5,433 |
2017-11-10 | $85.92 | $86.00 | $85.79 | $85.96 | $78.16 | 9,421 |
2017-11-09 | $85.79 | $86.09 | $85.50 | $85.98 | $78.17 | 9,295 |
2017-11-08 | $86.29 | $86.48 | $86.28 | $86.48 | $78.63 | 12,071 |
2017-11-07 | $86.38 | $86.43 | $85.97 | $86.20 | $78.37 | 14,845 |
2017-11-06 | $86.18 | $86.41 | $86.08 | $86.38 | $78.54 | 8,259 |
2017-11-03 | $85.86 | $86.19 | $85.73 | $86.05 | $78.24 | 41,982 |
2017-11-02 | $85.85 | $86.11 | $85.81 | $86.08 | $78.27 | 3,821 |
2017-11-01 | $86.24 | $86.25 | $85.89 | $85.89 | $78.09 | 5,723 |
2017-10-31 | $85.85 | $85.96 | $85.72 | $85.88 | $78.08 | 10,334 |
2017-10-30 | $85.69 | $85.79 | $85.55 | $85.62 | $77.85 | 5,534 |
2017-10-27 | $85.55 | $85.77 | $85.32 | $85.67 | $77.89 | 22,396 |
2017-10-26 | $85.50 | $85.50 | $85.36 | $85.36 | $77.61 | 23,791 |
2017-10-25 | $85.56 | $85.56 | $84.90 | $85.22 | $77.48 | 30,057 |
2017-10-24 | $85.62 | $85.73 | $85.55 | $85.67 | $77.89 | 57,689 |
2017-10-23 | $85.92 | $85.92 | $85.42 | $85.69 | $77.91 | 58,168 |
2017-10-20 | $85.76 | $85.79 | $85.58 | $85.76 | $77.97 | 27,213 |
2017-10-19 | $85.32 | $85.59 | $85.16 | $85.59 | $77.82 | 18,175 |
2017-10-18 | $85.67 | $85.67 | $85.52 | $85.57 | $77.80 | 52,782 |
2017-10-17 | $85.33 | $85.51 | $85.26 | $85.51 | $77.75 | 142,274 |
2017-10-16 | $85.55 | $85.58 | $85.36 | $85.50 | $77.74 | 10,389 |
2017-10-13 | $85.51 | $85.53 | $85.39 | $85.46 | $77.70 | 11,945 |
2017-10-12 | $85.23 | $85.31 | $85.07 | $85.25 | $77.51 | 17,602 |
2017-10-11 | $85.13 | $85.30 | $85.13 | $85.30 | $77.56 | 11,163 |
2017-10-10 | $84.90 | $85.09 | $84.79 | $85.02 | $77.30 | 50,749 |
2017-10-09 | $84.84 | $84.91 | $84.53 | $84.61 | $76.93 | 40,970 |
2017-10-06 | $84.60 | $84.82 | $84.59 | $84.73 | $77.04 | 39,214 |
2017-10-05 | $84.64 | $84.94 | $84.64 | $84.94 | $77.23 | 7,181 |
2017-10-04 | $84.54 | $84.71 | $84.45 | $84.64 | $76.96 | 32,037 |
2017-10-03 | $84.41 | $84.57 | $84.41 | $84.52 | $76.85 | 4,107 |
2017-10-02 | $84.13 | $84.42 | $84.13 | $84.42 | $76.75 | 46,783 |
2017-09-29 | $83.82 | $84.20 | $83.82 | $84.09 | $76.46 | 7,493 |
2017-09-28 | $83.63 | $83.85 | $83.63 | $83.76 | $76.16 | 14,153 |
2017-09-27 | $83.40 | $83.86 | $83.40 | $83.86 | $76.25 | 4,855 |
2017-09-26 | $83.43 | $83.60 | $83.28 | $83.46 | $75.88 | 11,846 |
2017-09-25 | $83.62 | $83.76 | $83.24 | $83.53 | $75.95 | 23,998 |
2017-09-22 | $83.58 | $83.84 | $83.50 | $83.84 | $76.23 | 10,057 |
2017-09-21 | $83.69 | $83.81 | $83.59 | $83.59 | $76.00 | 53,951 |
2017-09-20 | $83.94 | $83.99 | $83.77 | $83.90 | $76.28 | 65,386 |
2017-09-19 | $83.78 | $83.82 | $83.64 | $83.75 | $76.15 | 31,166 |
2017-09-18 | $83.61 | $83.61 | $83.61 | $83.61 | $76.02 | 951 |
2017-09-15 | $83.31 | $83.57 | $83.31 | $83.54 | $75.96 | 4,605 |
2017-09-14 | $83.21 | $83.47 | $83.17 | $83.47 | $75.89 | 74,145 |
2017-09-13 | $83.28 | $83.42 | $83.21 | $83.37 | $75.80 | 6,306 |
2017-09-12 | $83.25 | $83.45 | $83.25 | $83.43 | $75.86 | 3,580 |
2017-09-11 | $82.97 | $83.32 | $82.97 | $83.28 | $75.72 | 9,962 |
2017-09-08 | $82.50 | $82.65 | $82.45 | $82.48 | $74.99 | 4,740 |
2017-09-07 | $82.53 | $82.57 | $82.38 | $82.56 | $75.06 | 3,294 |
2017-09-06 | $82.16 | $82.38 | $82.15 | $82.22 | $74.76 | 7,716 |
2017-09-05 | $82.31 | $82.41 | $81.63 | $81.93 | $74.49 | 11,845 |
2017-09-01 | $82.49 | $82.61 | $82.42 | $82.42 | $74.94 | 6,378 |
2017-08-31 | $81.97 | $82.35 | $81.97 | $82.35 | $74.87 | 3,228 |
2017-08-30 | $81.55 | $81.84 | $81.38 | $81.70 | $74.28 | 30,663 |
2017-08-29 | $81.09 | $81.70 | $81.09 | $81.63 | $74.22 | 12,631 |
2017-08-28 | $81.89 | $81.89 | $81.54 | $81.60 | $74.19 | 9,311 |
2017-08-25 | $81.69 | $81.93 | $81.58 | $81.59 | $74.18 | 13,204 |
2017-08-24 | $81.60 | $81.64 | $81.33 | $81.37 | $73.98 | 6,983 |
2017-08-23 | $81.40 | $81.59 | $81.32 | $81.55 | $74.15 | 8,344 |
2017-08-22 | $81.25 | $81.70 | $81.25 | $81.70 | $74.28 | 11,909 |
2017-08-21 | $80.97 | $80.98 | $80.75 | $80.95 | $73.60 | 7,176 |
2017-08-18 | $80.98 | $81.16 | $80.90 | $80.98 | $73.63 | 19,256 |
2017-08-17 | $81.81 | $81.81 | $80.95 | $80.95 | $73.60 | 12,530 |
2017-08-16 | $82.10 | $82.13 | $81.95 | $82.03 | $74.58 | 3,781 |
2017-08-15 | $81.94 | $81.94 | $81.69 | $81.75 | $74.33 | 6,872 |
2017-08-14 | $81.84 | $81.97 | $81.75 | $81.88 | $74.45 | 3,480 |
2017-08-11 | $81.18 | $81.31 | $81.04 | $81.07 | $73.71 | 22,680 |
2017-08-10 | $81.91 | $82.01 | $81.12 | $81.19 | $73.82 | 22,473 |
2017-08-09 | $82.02 | $82.36 | $82.01 | $82.36 | $74.88 | 10,494 |
2017-08-08 | $82.59 | $82.84 | $82.30 | $82.41 | $74.93 | 61,036 |
2017-08-07 | $82.54 | $82.72 | $82.54 | $82.72 | $75.21 | 7,262 |
2017-08-04 | $82.66 | $82.66 | $82.46 | $82.62 | $75.12 | 33,355 |
2017-08-03 | $82.52 | $82.69 | $82.41 | $82.52 | $75.03 | 25,354 |
2017-08-02 | $82.58 | $82.69 | $82.19 | $82.56 | $75.06 | 18,570 |
2017-08-01 | $82.68 | $82.76 | $82.45 | $82.76 | $75.25 | 67,596 |
2017-07-31 | $82.36 | $82.48 | $82.10 | $82.28 | $74.81 | 12,353 |
2017-07-28 | $82.12 | $82.23 | $81.91 | $82.23 | $74.76 | 6,509 |
2017-07-27 | $82.53 | $82.53 | $81.91 | $82.13 | $74.67 | 3,908 |
2017-07-26 | $82.38 | $82.43 | $82.18 | $82.40 | $74.92 | 50,244 |
2017-07-25 | $82.30 | $82.31 | $82.17 | $82.20 | $74.74 | 14,042 |
2017-07-24 | $81.80 | $82.04 | $81.75 | $81.89 | $74.46 | 5,796 |
2017-07-21 | $81.94 | $81.95 | $81.73 | $81.93 | $74.49 | 13,703 |
2017-07-20 | $82.26 | $82.27 | $82.03 | $82.27 | $74.80 | 8,219 |
2017-07-19 | $81.85 | $82.06 | $81.85 | $82.06 | $74.61 | 8,695 |
2017-07-18 | $81.54 | $81.67 | $81.44 | $81.67 | $74.26 | 4,355 |
2017-07-17 | $81.63 | $81.67 | $81.49 | $81.50 | $74.10 | 5,639 |
2017-07-14 | $81.43 | $81.67 | $81.29 | $81.67 | $74.26 | 13,534 |
2017-07-13 | $81.14 | $81.27 | $81.00 | $81.25 | $73.87 | 7,991 |
2017-07-12 | $80.86 | $81.13 | $80.86 | $80.96 | $73.61 | 6,644 |
2017-07-11 | $80.30 | $80.45 | $80.10 | $80.44 | $73.14 | 10,353 |
2017-07-10 | $80.23 | $80.44 | $80.21 | $80.40 | $73.10 | 4,358 |
2017-07-07 | $79.94 | $80.26 | $79.91 | $80.26 | $72.97 | 3,090 |
2017-07-06 | $80.20 | $80.20 | $79.81 | $79.91 | $72.66 | 7,834 |
2017-07-05 | $80.39 | $80.54 | $80.17 | $80.43 | $73.13 | 5,273 |
2017-07-03 | $80.44 | $80.68 | $80.37 | $80.37 | $73.07 | 18,777 |
2017-06-30 | $80.60 | $80.60 | $80.26 | $80.33 | $73.04 | 26,986 |
2017-06-29 | $80.92 | $81.20 | $79.87 | $80.30 | $73.01 | 43,151 |
2017-06-28 | $80.70 | $80.98 | $80.70 | $80.90 | $73.56 | 7,898 |
2017-06-27 | $80.61 | $80.74 | $80.30 | $80.31 | $73.02 | 12,334 |
2017-06-26 | $80.84 | $81.04 | $80.59 | $80.65 | $73.33 | 28,748 |
2017-06-23 | $80.37 | $80.61 | $80.33 | $80.57 | $73.26 | 127,261 |
2017-06-22 | $80.37 | $80.55 | $80.29 | $80.31 | $73.02 | 12,712 |
2017-06-21 | $80.37 | $80.52 | $80.26 | $80.31 | $73.02 | 19,177 |
2017-06-20 | $81.00 | $81.00 | $80.33 | $80.45 | $73.15 | 728,765 |
2017-06-19 | $81.63 | $82.00 | $81.63 | $81.99 | $73.78 | 12,688 |
2017-06-16 | $81.26 | $81.48 | $81.06 | $81.48 | $73.32 | 50,685 |
2017-06-15 | $80.81 | $81.20 | $80.72 | $81.02 | $72.91 | 12,043 |
2017-06-14 | $81.93 | $81.93 | $81.43 | $81.46 | $73.31 | 19,729 |
2017-06-13 | $81.49 | $81.72 | $81.43 | $81.67 | $73.49 | 23,330 |
2017-06-12 | $81.23 | $81.23 | $80.91 | $81.22 | $73.09 | 39,106 |
2017-06-09 | $81.46 | $81.63 | $81.00 | $81.37 | $73.22 | 24,246 |
2017-06-08 | $81.46 | $81.53 | $81.27 | $81.51 | $73.35 | 18,416 |
2017-06-07 | $81.64 | $81.65 | $81.16 | $81.47 | $73.31 | 30,625 |
2017-06-06 | $81.35 | $81.54 | $81.35 | $81.43 | $73.28 | 9,620 |
2017-06-05 | $81.75 | $81.75 | $81.53 | $81.60 | $73.43 | 20,101 |
2017-06-02 | $81.53 | $81.89 | $81.48 | $81.86 | $73.67 | 26,749 |
2017-06-01 | $80.85 | $81.46 | $80.85 | $81.46 | $73.31 | 37,672 |
2017-05-31 | $81.06 | $81.06 | $80.66 | $80.83 | $72.74 | 23,151 |
2017-05-30 | $80.78 | $81.00 | $80.69 | $81.00 | $72.89 | 44,334 |
2017-05-26 | $80.74 | $80.88 | $80.73 | $80.88 | $72.78 | 28,412 |
2017-05-25 | $80.88 | $81.02 | $80.83 | $80.88 | $72.78 | 10,220 |
2017-05-24 | $80.61 | $80.85 | $80.47 | $80.85 | $72.76 | 24,864 |
2017-05-23 | $80.65 | $80.78 | $80.44 | $80.49 | $72.43 | 87,377 |
2017-05-22 | $80.29 | $80.64 | $80.29 | $80.64 | $72.57 | 126,901 |
2017-05-19 | $79.99 | $80.29 | $79.98 | $80.09 | $72.07 | 23,425 |
2017-05-18 | $79.18 | $79.69 | $79.02 | $79.41 | $71.46 | 32,258 |
2017-05-17 | $79.98 | $80.02 | $79.26 | $79.27 | $71.34 | 84,376 |
2017-05-16 | $80.61 | $80.80 | $80.35 | $80.55 | $72.49 | 11,289 |
2017-05-15 | $80.28 | $80.35 | $80.23 | $80.35 | $72.31 | 17,334 |
2017-05-12 | $79.79 | $79.91 | $79.72 | $79.83 | $71.84 | 9,138 |
2017-05-11 | $79.69 | $79.86 | $79.40 | $79.77 | $71.78 | 88,160 |
2017-05-10 | $79.80 | $80.01 | $79.78 | $79.94 | $71.94 | 13,434 |
2017-05-09 | $80.02 | $80.03 | $79.75 | $79.90 | $71.90 | 6,245 |
2017-05-08 | $80.02 | $80.02 | $79.88 | $79.94 | $71.94 | 212,417 |
2017-05-05 | $79.79 | $80.11 | $79.67 | $80.08 | $72.06 | 26,712 |
2017-05-04 | $79.53 | $79.65 | $79.32 | $79.65 | $71.68 | 19,919 |
2017-05-03 | $79.35 | $79.39 | $79.14 | $79.39 | $71.44 | 7,886 |
2017-05-02 | $79.36 | $79.47 | $79.29 | $79.46 | $71.51 | 13,315 |
2017-05-01 | $79.42 | $79.54 | $79.23 | $79.42 | $71.47 | 32,261 |
2017-04-28 | $79.32 | $79.37 | $79.08 | $79.18 | $71.25 | 14,263 |
2017-04-27 | $79.33 | $79.33 | $79.11 | $79.19 | $71.26 | 35,030 |
2017-04-26 | $79.29 | $79.55 | $79.24 | $79.25 | $71.32 | 16,795 |
2017-04-25 | $79.18 | $79.48 | $79.18 | $79.37 | $71.43 | 61,201 |
2017-04-24 | $78.67 | $78.95 | $78.67 | $78.88 | $70.98 | 45,045 |
2017-04-21 | $77.64 | $77.71 | $77.56 | $77.58 | $69.82 | 4,286 |
2017-04-20 | $77.54 | $77.86 | $77.50 | $77.66 | $69.89 | 101,158 |
2017-04-19 | $77.53 | $77.57 | $77.11 | $77.19 | $69.46 | 17,563 |
2017-04-18 | $77.32 | $77.40 | $77.08 | $77.26 | $69.53 | 9,640 |
2017-04-17 | $77.15 | $77.60 | $77.15 | $77.55 | $69.79 | 9,229 |
2017-04-13 | $77.36 | $77.50 | $76.95 | $76.98 | $69.27 | 38,454 |
2017-04-12 | $77.70 | $77.77 | $77.45 | $77.59 | $69.82 | 17,537 |
2017-04-11 | $77.63 | $77.82 | $77.33 | $77.82 | $70.03 | 18,077 |
2017-04-10 | $77.69 | $77.90 | $77.61 | $77.68 | $69.90 | 5,417 |
2017-04-07 | $77.62 | $77.85 | $77.60 | $77.66 | $69.89 | 12,875 |
2017-04-06 | $77.65 | $77.73 | $77.52 | $77.63 | $69.86 | 15,508 |
2017-04-05 | $78.05 | $78.23 | $77.59 | $77.59 | $69.82 | 33,066 |
2017-04-04 | $77.62 | $77.91 | $77.53 | $77.72 | $69.94 | 212,329 |
2017-04-03 | $77.95 | $78.03 | $77.39 | $77.84 | $70.05 | 19,465 |
2017-03-31 | $78.01 | $78.12 | $77.87 | $77.87 | $70.08 | 41,177 |
2017-03-30 | $78.06 | $78.31 | $77.92 | $78.15 | $70.33 | 10,187 |
2017-03-29 | $77.87 | $79.43 | $77.84 | $77.99 | $70.18 | 16,684 |
2017-03-28 | $77.37 | $78.10 | $77.37 | $78.06 | $70.25 | 21,080 |
2017-03-27 | $76.97 | $77.63 | $76.95 | $77.44 | $69.69 | 14,407 |
2017-03-24 | $77.68 | $77.72 | $77.41 | $77.50 | $69.74 | 8,364 |
2017-03-23 | $77.32 | $77.73 | $77.32 | $77.39 | $69.64 | 9,926 |
2017-03-22 | $77.24 | $77.62 | $77.15 | $77.62 | $69.85 | 14,057 |
2017-03-21 | $78.24 | $78.47 | $77.19 | $77.19 | $69.46 | 140,193 |
2017-03-20 | $78.09 | $78.23 | $77.79 | $78.03 | $70.22 | 169,019 |
2017-03-17 | $78.42 | $78.43 | $78.12 | $78.12 | $70.30 | 10,414 |
2017-03-16 | $78.35 | $78.40 | $78.12 | $78.30 | $70.46 | 289,828 |
2017-03-15 | $77.36 | $78.00 | $77.36 | $78.00 | $70.19 | 19,004 |
2017-03-14 | $77.35 | $77.35 | $77.10 | $77.15 | $69.43 | 13,385 |
2017-03-13 | $77.60 | $77.77 | $77.43 | $77.77 | $69.99 | 62,696 |
2017-03-10 | $77.58 | $77.58 | $77.09 | $77.45 | $69.70 | 6,659 |
2017-03-09 | $77.06 | $77.39 | $76.92 | $77.01 | $69.30 | 5,299 |
2017-03-08 | $77.23 | $77.28 | $76.82 | $76.92 | $69.22 | 8,171 |
2017-03-07 | $77.26 | $77.34 | $77.01 | $77.16 | $69.44 | 9,979 |
2017-03-06 | $77.43 | $77.43 | $77.10 | $77.41 | $69.66 | 8,996 |
2017-03-03 | $77.51 | $77.66 | $77.37 | $77.66 | $69.89 | 5,284 |
2017-03-02 | $77.87 | $77.87 | $77.40 | $77.40 | $69.65 | 11,356 |
2017-03-01 | $77.49 | $78.08 | $77.49 | $77.90 | $70.10 | 118,553 |
2017-02-28 | $77.20 | $77.24 | $76.88 | $77.08 | $69.36 | 16,114 |
2017-02-27 | $77.00 | $77.28 | $77.00 | $77.25 | $69.52 | 8,688 |
2017-02-24 | $76.88 | $77.21 | $76.84 | $77.20 | $69.47 | 13,335 |
2017-02-23 | $77.52 | $77.52 | $77.15 | $77.20 | $69.47 | 5,900 |
2017-02-22 | $77.41 | $77.41 | $77.08 | $77.27 | $69.54 | 31,362 |
2017-02-21 | $76.92 | $77.34 | $76.92 | $77.20 | $69.47 | 7,224 |
2017-02-17 | $76.76 | $76.99 | $76.66 | $76.89 | $69.19 | 59,808 |
2017-02-16 | $76.79 | $76.97 | $76.66 | $76.97 | $69.27 | 9,738 |
2017-02-15 | $76.34 | $76.91 | $76.34 | $76.78 | $69.09 | 50,042 |
2017-02-14 | $76.50 | $76.63 | $76.06 | $76.63 | $68.96 | 30,405 |
2017-02-13 | $76.20 | $76.52 | $76.20 | $76.36 | $68.72 | 45,055 |
2017-02-10 | $75.92 | $76.12 | $75.92 | $75.99 | $68.38 | 24,462 |
2017-02-09 | $75.70 | $75.91 | $75.65 | $75.80 | $68.21 | 38,888 |
2017-02-08 | $75.35 | $75.52 | $75.35 | $75.52 | $67.96 | 10,031 |
2017-02-07 | $75.48 | $75.48 | $75.32 | $75.39 | $67.84 | 3,290 |
2017-02-06 | $75.51 | $75.51 | $75.21 | $75.42 | $67.87 | 15,043 |
2017-02-03 | $75.49 | $75.76 | $75.49 | $75.59 | $68.02 | 7,658 |
2017-02-02 | $75.01 | $75.28 | $75.01 | $75.26 | $67.73 | 14,599 |
2017-02-01 | $75.45 | $75.46 | $74.95 | $75.24 | $67.71 | 14,283 |
2017-01-31 | $74.94 | $75.11 | $74.78 | $75.11 | $67.59 | 11,041 |
2017-01-30 | $75.26 | $75.26 | $74.67 | $75.07 | $67.56 | 27,711 |
2017-01-27 | $75.78 | $75.78 | $75.41 | $75.56 | $68.00 | 17,447 |
2017-01-26 | $75.82 | $75.82 | $75.51 | $75.62 | $68.05 | 9,552 |
2017-01-25 | $75.54 | $75.77 | $75.36 | $75.67 | $68.10 | 35,944 |
2017-01-24 | $74.61 | $75.17 | $74.61 | $75.10 | $67.58 | 49,130 |
2017-01-23 | $74.59 | $74.69 | $74.35 | $74.66 | $67.19 | 24,573 |
2017-01-20 | $74.67 | $74.78 | $74.48 | $74.64 | $67.17 | 12,906 |
2017-01-19 | $74.45 | $74.50 | $74.15 | $74.47 | $67.02 | 29,880 |
2017-01-18 | $74.54 | $74.74 | $74.41 | $74.54 | $67.08 | 16,203 |
2017-01-17 | $75.00 | $75.00 | $74.47 | $74.73 | $67.25 | 23,596 |
2017-01-13 | $74.70 | $74.97 | $74.70 | $74.94 | $67.44 | 26,514 |
2017-01-12 | $74.60 | $74.77 | $74.24 | $74.73 | $67.25 | 60,928 |
2017-01-11 | $74.50 | $74.58 | $74.35 | $74.58 | $67.11 | 17,142 |
2017-01-10 | $74.79 | $74.79 | $74.47 | $74.53 | $67.07 | 19,652 |
2017-01-09 | $74.41 | $74.59 | $74.37 | $74.42 | $66.97 | 7,713 |
2017-01-06 | $74.56 | $74.86 | $74.37 | $74.79 | $67.30 | 123,170 |
2017-01-05 | $74.43 | $74.64 | $74.36 | $74.64 | $67.17 | 15,457 |
2017-01-04 | $74.08 | $74.40 | $74.02 | $74.39 | $66.94 | 22,725 |
2017-01-03 | $73.77 | $73.77 | $73.38 | $73.76 | $66.38 | 63,150 |
2016-12-30 | $73.63 | $73.63 | $72.92 | $73.08 | $65.76 | 23,398 |
2016-12-29 | $73.33 | $73.34 | $73.06 | $73.32 | $65.98 | 15,108 |
2016-12-28 | $73.51 | $73.51 | $73.06 | $73.16 | $65.84 | 825,644 |
2016-12-27 | $73.58 | $73.71 | $73.50 | $73.54 | $66.18 | 104,779 |
2016-12-23 | $73.40 | $73.63 | $73.32 | $73.59 | $66.22 | 28,548 |
2016-12-22 | $73.29 | $73.43 | $73.25 | $73.31 | $65.97 | 20,143 |
2016-12-21 | $73.55 | $73.68 | $73.50 | $73.54 | $66.18 | 18,829 |
2016-12-20 | $74.41 | $74.45 | $74.23 | $74.45 | $66.33 | 16,703 |
2016-12-19 | $74.32 | $74.32 | $74.07 | $74.15 | $66.06 | 10,174 |
2016-12-16 | $74.24 | $74.29 | $73.88 | $73.93 | $65.87 | 69,325 |
2016-12-15 | $73.98 | $74.28 | $73.90 | $74.21 | $66.12 | 25,315 |
2016-12-14 | $74.61 | $75.42 | $73.87 | $74.03 | $65.96 | 33,343 |
2016-12-13 | $74.76 | $74.89 | $74.63 | $74.79 | $66.63 | 14,446 |
2016-12-12 | $74.32 | $74.41 | $74.04 | $74.16 | $66.07 | 64,072 |
2016-12-09 | $74.12 | $74.28 | $73.80 | $74.20 | $66.11 | 6,678 |
2016-12-08 | $73.98 | $74.23 | $73.72 | $74.03 | $65.96 | 14,699 |
2016-12-07 | $73.12 | $73.88 | $73.12 | $73.88 | $65.82 | 52,011 |
2016-12-06 | $72.56 | $72.88 | $72.44 | $72.84 | $64.90 | 9,638 |
2016-12-05 | $72.54 | $72.69 | $72.40 | $72.47 | $64.57 | 99,890 |
2016-12-02 | $72.32 | $72.32 | $71.97 | $72.20 | $64.33 | 55,325 |
2016-12-01 | $72.17 | $72.37 | $71.93 | $72.08 | $64.22 | 33,318 |
2016-11-30 | $72.55 | $72.58 | $72.30 | $72.31 | $64.43 | 21,595 |
2016-11-29 | $72.25 | $72.54 | $72.12 | $72.49 | $64.59 | 16,945 |
2016-11-28 | $72.34 | $72.38 | $72.10 | $72.15 | $64.28 | 27,850 |
2016-11-25 | $72.44 | $72.44 | $72.23 | $72.32 | $64.43 | 10,049 |
2016-11-23 | $71.86 | $72.19 | $71.85 | $72.08 | $64.22 | 21,802 |
2016-11-22 | $72.69 | $72.69 | $71.93 | $72.11 | $64.25 | 15,868 |
2016-11-21 | $71.95 | $72.10 | $71.73 | $72.10 | $64.24 | 10,993 |
2016-11-18 | $71.61 | $71.67 | $71.35 | $71.54 | $63.74 | 17,961 |
2016-11-17 | $71.62 | $71.88 | $71.59 | $71.88 | $64.04 | 34,080 |
2016-11-16 | $71.42 | $71.55 | $71.19 | $71.38 | $63.60 | 18,446 |
2016-11-15 | $71.27 | $71.79 | $71.27 | $71.66 | $63.84 | 10,119 |
2016-11-14 | $71.31 | $71.34 | $71.07 | $71.34 | $63.56 | 10,295 |
2016-11-11 | $71.55 | $71.55 | $71.05 | $71.43 | $63.64 | 7,878 |
2016-11-10 | $71.98 | $72.00 | $71.09 | $71.70 | $63.88 | 46,872 |
2016-11-09 | $70.77 | $71.91 | $70.77 | $71.69 | $63.87 | 96,257 |
2016-11-08 | $71.20 | $71.50 | $70.78 | $71.33 | $63.55 | 28,761 |
2016-11-07 | $70.89 | $71.23 | $70.66 | $71.23 | $63.46 | 55,408 |
2016-11-04 | $69.75 | $70.10 | $69.67 | $69.75 | $62.14 | 21,828 |
2016-11-03 | $70.23 | $70.46 | $69.94 | $69.98 | $62.35 | 19,811 |
2016-11-02 | $70.51 | $70.80 | $70.10 | $70.32 | $62.65 | 27,006 |
2016-11-01 | $71.20 | $71.20 | $70.33 | $70.82 | $63.10 | 23,985 |
2016-10-31 | $71.34 | $71.37 | $71.04 | $71.12 | $63.36 | 32,073 |
2016-10-28 | $71.35 | $71.52 | $71.08 | $71.33 | $63.55 | 38,066 |
2016-10-27 | $71.81 | $71.81 | $71.26 | $71.35 | $63.57 | 9,472 |
2016-10-26 | $71.45 | $71.75 | $71.26 | $71.49 | $63.69 | 48,773 |
2016-10-25 | $71.78 | $71.78 | $71.55 | $71.77 | $63.94 | 96,775 |
2016-10-24 | $71.91 | $71.95 | $71.72 | $71.83 | $64.00 | 7,330 |
2016-10-21 | $71.29 | $71.65 | $71.29 | $71.65 | $63.84 | 77,686 |
2016-10-20 | $71.77 | $71.87 | $71.49 | $71.78 | $63.95 | 26,620 |
2016-10-19 | $71.81 | $71.89 | $71.73 | $71.81 | $63.98 | 21,776 |
2016-10-18 | $71.75 | $71.75 | $71.39 | $71.63 | $63.82 | 42,100 |
2016-10-17 | $71.17 | $71.26 | $70.95 | $71.01 | $63.27 | 13,251 |
2016-10-14 | $71.52 | $71.60 | $71.13 | $71.13 | $63.37 | 5,605 |
2016-10-13 | $70.50 | $71.24 | $70.47 | $71.20 | $63.44 | 13,179 |
2016-10-12 | $71.24 | $71.48 | $71.15 | $71.40 | $63.61 | 20,718 |
2016-10-11 | $71.90 | $71.90 | $71.18 | $71.45 | $63.66 | 22,216 |
2016-10-10 | $72.33 | $72.55 | $72.30 | $72.42 | $64.52 | 15,032 |
2016-10-07 | $72.26 | $72.26 | $71.71 | $71.99 | $64.14 | 28,853 |
2016-10-06 | $72.22 | $72.35 | $72.19 | $72.23 | $64.35 | 6,264 |
2016-10-05 | $72.55 | $72.65 | $72.37 | $72.56 | $64.65 | 13,423 |
2016-10-04 | $72.58 | $72.58 | $72.00 | $72.26 | $64.38 | 27,579 |
2016-10-03 | $72.36 | $72.40 | $72.19 | $72.32 | $64.43 | 9,258 |
2016-09-30 | $72.08 | $72.73 | $72.08 | $72.66 | $64.74 | 18,999 |
2016-09-29 | $72.68 | $72.71 | $71.95 | $72.05 | $64.19 | 13,172 |
2016-09-28 | $72.41 | $72.69 | $72.13 | $72.69 | $64.76 | 9,897 |
2016-09-27 | $71.86 | $72.27 | $71.81 | $72.22 | $64.34 | 6,816 |
2016-09-26 | $71.94 | $72.07 | $71.80 | $71.81 | $63.98 | 14,422 |
2016-09-23 | $72.60 | $72.79 | $72.46 | $72.48 | $64.58 | 43,172 |
2016-09-22 | $73.18 | $73.24 | $72.94 | $72.95 | $65.00 | 9,723 |
2016-09-21 | $72.06 | $72.50 | $71.70 | $72.50 | $64.59 | 5,735 |
2016-09-20 | $71.64 | $71.76 | $71.20 | $71.20 | $63.44 | 159,506 |
2016-09-19 | $71.76 | $71.77 | $71.24 | $71.40 | $63.61 | 11,754 |
2016-09-16 | $70.98 | $71.38 | $70.98 | $71.30 | $63.53 | 46,659 |
2016-09-15 | $71.15 | $71.78 | $71.15 | $71.52 | $63.72 | 13,444 |
2016-09-14 | $71.38 | $71.51 | $71.08 | $71.08 | $63.33 | 1,314 |
2016-09-13 | $71.80 | $71.93 | $70.83 | $71.10 | $63.35 | 814,723 |
2016-09-12 | $71.71 | $72.62 | $71.71 | $72.45 | $64.55 | 6,019 |
2016-09-09 | $72.58 | $72.73 | $71.57 | $71.60 | $63.79 | 15,009 |
2016-09-08 | $74.60 | $74.60 | $73.26 | $73.38 | $65.38 | 33,780 |
2016-09-07 | $73.49 | $73.66 | $73.40 | $73.52 | $65.50 | 606,622 |
2016-09-06 | $73.17 | $73.58 | $73.17 | $73.58 | $65.56 | 12,563 |
2016-09-02 | $73.04 | $73.19 | $73.04 | $73.07 | $65.10 | 3,520 |
2016-09-01 | $72.43 | $72.66 | $72.20 | $72.64 | $64.72 | 10,859 |
2016-08-31 | $72.49 | $72.56 | $72.11 | $72.45 | $64.55 | 13,423 |
2016-08-30 | $72.73 | $72.74 | $72.45 | $72.58 | $64.67 | 10,395 |
2016-08-29 | $72.43 | $72.74 | $72.41 | $72.74 | $64.81 | 3,804 |
2016-08-26 | $72.63 | $72.63 | $72.03 | $72.36 | $64.47 | 11,545 |
2016-08-25 | $72.63 | $72.87 | $72.47 | $72.51 | $64.60 | 22,597 |
2016-08-24 | $73.11 | $73.13 | $72.73 | $72.85 | $64.91 | 19,525 |
2016-08-23 | $73.19 | $73.40 | $73.14 | $73.17 | $65.19 | 12,393 |
2016-08-22 | $72.61 | $72.90 | $72.61 | $72.80 | $64.86 | 12,386 |
2016-08-19 | $72.78 | $72.93 | $72.77 | $72.93 | $64.98 | 4,638 |
2016-08-18 | $72.99 | $73.19 | $72.77 | $73.19 | $65.21 | 44,902 |
2016-08-17 | $72.72 | $73.13 | $72.46 | $72.99 | $65.03 | 15,631 |
2016-08-16 | $73.07 | $73.07 | $72.78 | $72.92 | $64.97 | 12,162 |
2016-08-15 | $73.21 | $73.26 | $72.99 | $73.13 | $65.16 | 12,988 |
2016-08-12 | $72.79 | $73.03 | $72.69 | $72.93 | $64.98 | 54,265 |
2016-08-11 | $72.75 | $73.06 | $72.73 | $72.97 | $65.01 | 27,588 |
2016-08-10 | $72.89 | $72.89 | $72.39 | $72.39 | $64.50 | 54,392 |
2016-08-09 | $72.37 | $72.68 | $72.36 | $72.57 | $64.66 | 27,413 |
2016-08-08 | $72.39 | $72.39 | $72.05 | $72.25 | $64.37 | 5,146 |
2016-08-05 | $71.82 | $72.25 | $71.82 | $72.09 | $64.23 | 24,458 |
2016-08-04 | $71.53 | $71.72 | $71.53 | $71.58 | $63.78 | 8,339 |
2016-08-03 | $71.25 | $71.45 | $71.19 | $71.40 | $63.61 | 26,027 |
2016-08-02 | $72.03 | $72.03 | $71.10 | $71.58 | $63.77 | 31,597 |
2016-08-01 | $72.06 | $72.11 | $71.63 | $71.89 | $64.05 | 7,058 |
2016-07-29 | $71.85 | $72.26 | $71.71 | $72.21 | $64.34 | 9,793 |
2016-07-28 | $71.50 | $71.83 | $71.32 | $71.80 | $63.97 | 7,582 |
2016-07-27 | $71.97 | $71.97 | $70.96 | $71.47 | $63.68 | 38,882 |
2016-07-26 | $71.66 | $71.78 | $71.45 | $71.69 | $63.87 | 18,140 |
2016-07-25 | $71.63 | $71.63 | $71.13 | $71.56 | $63.76 | 6,830 |
2016-07-22 | $71.55 | $71.63 | $71.47 | $71.63 | $63.82 | 3,093 |
2016-07-21 | $71.63 | $71.76 | $71.32 | $71.46 | $63.67 | 7,652 |
2016-07-20 | $71.63 | $71.72 | $71.27 | $71.52 | $63.72 | 19,169 |
2016-07-19 | $71.22 | $71.32 | $70.93 | $71.31 | $63.53 | 47,232 |
2016-07-18 | $71.21 | $71.52 | $71.16 | $71.41 | $63.62 | 7,359 |
2016-07-15 | $71.44 | $71.56 | $71.10 | $71.25 | $63.48 | 7,860 |
2016-07-14 | $71.60 | $71.70 | $71.40 | $71.46 | $63.67 | 6,103 |
2016-07-13 | $71.42 | $71.42 | $70.84 | $71.16 | $63.40 | 8,391 |
2016-07-12 | $71.06 | $71.27 | $70.84 | $71.07 | $63.32 | 9,164 |
2016-07-11 | $70.27 | $70.61 | $70.19 | $70.25 | $62.59 | 9,491 |
2016-07-08 | $69.40 | $69.81 | $69.40 | $69.76 | $62.15 | 8,246 |
2016-07-07 | $69.20 | $69.32 | $68.61 | $68.70 | $61.21 | 25,387 |
2016-07-06 | $68.47 | $68.98 | $68.14 | $68.86 | $61.35 | 135,686 |
2016-07-05 | $69.24 | $69.33 | $68.58 | $68.70 | $61.21 | 39,358 |
2016-07-01 | $69.61 | $70.00 | $69.40 | $69.52 | $61.94 | 42,665 |
2016-06-30 | $68.83 | $69.50 | $68.73 | $69.33 | $61.77 | 60,314 |
2016-06-29 | $68.25 | $68.73 | $68.12 | $68.73 | $61.24 | 27,132 |
2016-06-28 | $67.13 | $67.68 | $66.72 | $67.25 | $59.92 | 42,877 |
2016-06-27 | $66.75 | $67.15 | $65.57 | $65.96 | $58.77 | 57,669 |
2016-06-24 | $66.69 | $68.75 | $66.63 | $67.47 | $60.11 | 64,233 |
2016-06-23 | $70.94 | $71.46 | $70.67 | $71.46 | $63.67 | 17,478 |
2016-06-22 | $69.97 | $70.17 | $69.81 | $69.95 | $62.32 | 6,652 |
2016-06-21 | $70.73 | $70.94 | $70.58 | $70.88 | $62.41 | 15,130 |
2016-06-20 | $70.86 | $71.06 | $70.44 | $70.65 | $62.21 | 62,572 |
2016-06-17 | $69.60 | $69.90 | $69.20 | $69.64 | $61.32 | 32,170 |
2016-06-16 | $68.71 | $69.47 | $68.23 | $69.47 | $61.17 | 18,809 |
2016-06-15 | $69.69 | $69.69 | $69.20 | $69.37 | $61.08 | 9,437 |
2016-06-14 | $69.26 | $69.26 | $68.69 | $69.19 | $60.92 | 18,758 |
2016-06-13 | $69.75 | $70.14 | $69.57 | $69.74 | $61.41 | 3,177 |
2016-06-10 | $70.51 | $70.73 | $70.00 | $70.19 | $61.80 | 9,248 |
2016-06-09 | $71.24 | $71.59 | $71.19 | $71.42 | $62.89 | 29,302 |
2016-06-08 | $72.10 | $72.10 | $71.85 | $72.03 | $63.42 | 20,051 |
2016-06-07 | $71.54 | $72.02 | $71.54 | $71.68 | $63.12 | 14,195 |
2016-06-06 | $71.20 | $71.66 | $71.20 | $71.36 | $62.83 | 3,318 |
2016-06-03 | $70.80 | $71.16 | $70.62 | $71.16 | $62.66 | 29,567 |
2016-06-02 | $70.72 | $70.88 | $70.56 | $70.86 | $62.39 | 9,392 |
2016-06-01 | $70.68 | $70.96 | $70.60 | $70.79 | $62.33 | 12,239 |
2016-05-31 | $71.56 | $71.56 | $70.65 | $70.68 | $62.23 | 51,509 |
2016-05-27 | $70.74 | $70.99 | $70.74 | $70.83 | $62.37 | 6,620 |
2016-05-26 | $70.88 | $70.90 | $70.72 | $70.72 | $62.27 | 13,869 |
2016-05-25 | $70.60 | $70.98 | $70.60 | $70.88 | $62.41 | 38,746 |
2016-05-24 | $69.71 | $70.26 | $69.71 | $70.20 | $61.81 | 5,464 |
2016-05-23 | $69.24 | $69.52 | $69.16 | $69.42 | $61.13 | 87,305 |
2016-05-20 | $69.58 | $69.64 | $69.40 | $69.46 | $61.16 | 7,216 |
2016-05-19 | $68.79 | $69.15 | $68.54 | $69.07 | $60.82 | 16,852 |
2016-05-18 | $69.06 | $70.01 | $69.06 | $69.35 | $61.06 | 65,073 |
2016-05-17 | $69.84 | $69.87 | $69.04 | $69.21 | $60.94 | 9,292 |
2016-05-16 | $69.46 | $70.13 | $69.46 | $70.13 | $61.75 | 45,770 |
2016-05-13 | $69.62 | $69.84 | $69.00 | $69.04 | $60.79 | 19,077 |
2016-05-12 | $70.03 | $70.03 | $69.49 | $69.87 | $61.52 | 21,579 |
2016-05-11 | $70.55 | $70.55 | $69.71 | $69.71 | $61.38 | 84,116 |
2016-05-10 | $70.13 | $70.36 | $70.07 | $70.36 | $61.95 | 9,133 |
2016-05-09 | $69.35 | $69.60 | $69.33 | $69.60 | $61.28 | 7,218 |
2016-05-06 | $69.08 | $69.52 | $69.03 | $69.26 | $60.98 | 16,770 |
2016-05-05 | $69.63 | $69.63 | $69.01 | $69.33 | $61.05 | 12,144 |
2016-05-04 | $69.74 | $69.74 | $69.17 | $69.26 | $60.98 | 7,854 |
2016-05-03 | $70.30 | $70.34 | $69.90 | $70.08 | $61.71 | 18,942 |
2016-05-02 | $70.85 | $71.05 | $70.35 | $71.04 | $62.55 | 40,135 |
2016-04-29 | $70.50 | $70.50 | $69.87 | $70.11 | $61.73 | 22,665 |
2016-04-28 | $71.01 | $71.36 | $70.52 | $70.56 | $62.13 | 14,422 |
2016-04-27 | $71.01 | $71.63 | $70.90 | $71.27 | $62.75 | 47,988 |
2016-04-26 | $71.70 | $71.70 | $71.02 | $71.09 | $62.60 | 22,093 |
2016-04-25 | $71.10 | $71.15 | $70.78 | $70.95 | $62.47 | 9,276 |
2016-04-22 | $71.10 | $71.42 | $70.88 | $71.39 | $62.86 | 60,987 |
2016-04-21 | $71.41 | $71.84 | $71.08 | $71.10 | $62.60 | 39,454 |
2016-04-20 | $71.69 | $71.87 | $71.46 | $71.67 | $63.11 | 10,217 |
2016-04-19 | $71.54 | $71.70 | $71.26 | $71.48 | $62.94 | 16,555 |
2016-04-18 | $69.95 | $70.89 | $69.94 | $70.74 | $62.29 | 17,479 |
2016-04-15 | $70.55 | $70.60 | $70.28 | $70.29 | $61.89 | 47,620 |
2016-04-14 | $70.59 | $70.64 | $70.49 | $70.51 | $62.09 | 6,267 |
2016-04-13 | $70.08 | $70.57 | $70.08 | $70.47 | $62.05 | 22,591 |
2016-04-12 | $68.86 | $69.70 | $68.85 | $69.42 | $61.13 | 17,401 |
2016-04-11 | $69.37 | $69.37 | $68.65 | $68.65 | $60.45 | 80,530 |
2016-04-08 | $69.09 | $69.26 | $68.72 | $68.95 | $60.71 | 209,327 |
2016-04-07 | $68.49 | $68.50 | $68.03 | $68.13 | $59.99 | 32,418 |
2016-04-06 | $68.44 | $69.12 | $68.20 | $69.09 | $60.83 | 10,708 |
2016-04-05 | $68.35 | $68.45 | $68.04 | $68.07 | $59.94 | 91,041 |
2016-04-04 | $69.20 | $69.52 | $69.02 | $69.02 | $60.77 | 46,704 |
2016-04-01 | $69.15 | $69.45 | $68.37 | $69.20 | $60.93 | 54,841 |
2016-03-31 | $69.45 | $69.78 | $69.15 | $69.37 | $61.08 | 24,140 |
2016-03-30 | $69.96 | $69.99 | $69.51 | $69.76 | $61.42 | 35,877 |
2016-03-29 | $68.25 | $69.36 | $68.25 | $69.34 | $61.05 | 74,403 |
2016-03-28 | $68.90 | $69.20 | $68.24 | $68.67 | $60.47 | 149,593 |
2016-03-24 | $67.94 | $68.52 | $67.87 | $68.47 | $60.29 | 126,497 |
2016-03-23 | $69.11 | $69.20 | $68.34 | $68.37 | $60.20 | 27,901 |
2016-03-22 | $68.85 | $69.32 | $68.61 | $69.21 | $60.94 | 25,326 |
2016-03-21 | $69.33 | $69.36 | $68.93 | $69.15 | $60.89 | 29,409 |
2016-03-18 | $69.31 | $69.43 | $69.01 | $69.12 | $60.86 | 43,633 |
2016-03-17 | $68.68 | $69.45 | $68.25 | $69.09 | $60.83 | 20,929 |
2016-03-16 | $67.62 | $68.70 | $67.62 | $68.68 | $60.47 | 6,815 |
2016-03-15 | $67.70 | $68.19 | $67.63 | $68.19 | $60.04 | 49,886 |
2016-03-14 | $68.45 | $68.61 | $68.11 | $68.36 | $60.19 | 45,380 |
2016-03-11 | $67.94 | $68.68 | $67.94 | $68.62 | $60.42 | 34,882 |
2016-03-10 | $67.58 | $67.95 | $66.62 | $67.04 | $59.03 | 10,493 |
2016-03-09 | $67.18 | $67.35 | $66.95 | $67.30 | $59.26 | 81,460 |
2016-03-08 | $67.51 | $67.51 | $66.72 | $66.79 | $58.81 | 20,038 |
2016-03-07 | $67.29 | $67.96 | $67.00 | $67.56 | $59.49 | 60,763 |
2016-03-04 | $67.63 | $68.00 | $67.42 | $67.80 | $59.70 | 17,112 |
2016-03-03 | $67.00 | $67.36 | $66.68 | $67.17 | $59.14 | 66,523 |
2016-03-02 | $66.51 | $66.79 | $66.11 | $66.79 | $58.81 | 19,868 |
2016-03-01 | $65.28 | $66.49 | $65.28 | $66.49 | $58.55 | 45,332 |
2016-02-29 | $65.33 | $65.55 | $64.97 | $64.97 | $57.21 | 43,017 |
2016-02-26 | $65.79 | $65.81 | $65.08 | $65.08 | $57.30 | 20,608 |
2016-02-25 | $64.76 | $65.21 | $64.45 | $65.13 | $57.35 | 10,571 |
2016-02-24 | $63.84 | $64.62 | $63.34 | $64.33 | $56.64 | 111,559 |
2016-02-23 | $64.84 | $64.84 | $64.15 | $64.15 | $56.49 | 3,105 |
2016-02-22 | $65.10 | $65.31 | $64.95 | $65.01 | $57.24 | 27,913 |
2016-02-19 | $63.98 | $64.38 | $63.85 | $64.31 | $56.63 | 14,782 |
2016-02-18 | $65.08 | $65.11 | $64.28 | $64.51 | $56.80 | 110,528 |
2016-02-17 | $64.13 | $64.77 | $64.00 | $64.52 | $56.81 | 113,289 |
2016-02-16 | $63.03 | $63.55 | $62.80 | $63.53 | $55.94 | 136,046 |
2016-02-12 | $61.79 | $62.31 | $61.15 | $62.13 | $54.71 | 295,360 |
2016-02-11 | $60.86 | $61.50 | $60.52 | $61.22 | $53.91 | 91,497 |
2016-02-10 | $62.66 | $62.68 | $61.84 | $61.88 | $54.49 | 32,682 |
2016-02-09 | $61.53 | $62.37 | $61.50 | $61.81 | $54.42 | 21,253 |
2016-02-08 | $62.35 | $62.45 | $61.47 | $62.41 | $54.95 | 28,625 |
2016-02-05 | $64.17 | $64.30 | $63.17 | $63.34 | $55.77 | 46,320 |
2016-02-04 | $64.15 | $64.80 | $63.92 | $64.56 | $56.85 | 173,041 |
2016-02-03 | $64.42 | $64.60 | $63.16 | $64.49 | $56.78 | 18,411 |
2016-02-02 | $64.35 | $64.69 | $63.83 | $64.04 | $56.39 | 41,842 |
2016-02-01 | $64.70 | $65.62 | $64.65 | $65.39 | $57.58 | 49,415 |
2016-01-29 | $64.28 | $65.35 | $64.28 | $65.35 | $57.54 | 58,485 |
2016-01-28 | $64.45 | $64.45 | $63.53 | $64.07 | $56.41 | 7,069 |
2016-01-27 | $63.90 | $64.47 | $63.45 | $63.80 | $56.18 | 21,032 |
2016-01-26 | $63.48 | $64.36 | $63.25 | $64.34 | $56.65 | 34,642 |
2016-01-25 | $63.93 | $63.94 | $63.10 | $63.21 | $55.66 | 32,003 |
2016-01-22 | $64.03 | $64.29 | $63.54 | $64.19 | $56.52 | 50,242 |
2016-01-21 | $62.21 | $63.00 | $61.75 | $62.70 | $55.21 | 9,298 |
2016-01-20 | $61.99 | $62.74 | $60.81 | $62.49 | $55.02 | 31,462 |
2016-01-19 | $63.77 | $63.89 | $62.61 | $63.32 | $55.75 | 69,080 |
2016-01-15 | $62.50 | $63.72 | $62.43 | $62.94 | $55.42 | 27,555 |
2016-01-14 | $64.15 | $65.16 | $64.15 | $65.02 | $57.25 | 4,411 |
2016-01-13 | $65.66 | $65.66 | $63.79 | $63.91 | $56.27 | 10,161 |
2016-01-12 | $65.26 | $65.33 | $64.42 | $65.28 | $57.48 | 5,843 |
2016-01-11 | $65.39 | $65.39 | $64.18 | $64.91 | $57.15 | 37,287 |
2016-01-08 | $66.15 | $66.15 | $64.57 | $64.81 | $57.07 | 469,549 |
2016-01-07 | $65.80 | $66.73 | $65.15 | $65.15 | $57.37 | 1,078,284 |
2016-01-06 | $66.90 | $67.50 | $66.82 | $67.33 | $59.29 | 29,184 |
2016-01-05 | $68.22 | $68.37 | $67.73 | $68.12 | $59.98 | 145,220 |
2016-01-04 | $68.02 | $68.60 | $67.39 | $68.60 | $60.40 | 41,372 |
2015-12-31 | $70.00 | $70.00 | $69.37 | $69.60 | $61.28 | 7,822 |
2015-12-30 | $70.22 | $70.49 | $70.01 | $70.01 | $61.65 | 9,353 |
2015-12-29 | $70.43 | $70.84 | $69.98 | $70.80 | $62.34 | 47,761 |
2015-12-28 | $69.60 | $70.17 | $69.31 | $70.08 | $61.71 | 45,296 |
2015-12-24 | $71.22 | $71.22 | $70.00 | $70.00 | $61.64 | 11,851 |
2015-12-23 | $69.86 | $70.40 | $69.74 | $70.40 | $61.99 | 31,646 |
2015-12-22 | $68.78 | $69.45 | $68.56 | $69.31 | $61.03 | 64,940 |
2015-12-21 | $69.15 | $69.15 | $67.87 | $68.64 | $60.44 | 72,278 |
2015-12-18 | $69.52 | $70.05 | $69.00 | $69.09 | $60.18 | 231,414 |
2015-12-17 | $71.08 | $71.08 | $70.01 | $70.01 | $60.98 | 194,346 |
2015-12-16 | $70.47 | $71.24 | $70.09 | $70.78 | $61.65 | 56,434 |
2015-12-15 | $69.95 | $70.17 | $69.60 | $69.94 | $60.92 | 15,603 |
2015-12-14 | $69.64 | $69.64 | $68.39 | $69.33 | $60.39 | 22,847 |
2015-12-11 | $69.70 | $69.74 | $69.11 | $69.13 | $60.21 | 141,016 |
2015-12-10 | $70.74 | $70.85 | $70.13 | $70.47 | $61.38 | 44,537 |
2015-12-09 | $70.61 | $71.21 | $70.06 | $70.43 | $61.35 | 41,983 |
2015-12-08 | $70.71 | $70.97 | $70.48 | $70.84 | $61.70 | 12,835 |
2015-12-07 | $71.47 | $71.52 | $71.08 | $71.52 | $62.30 | 13,642 |
2015-12-04 | $70.98 | $72.12 | $70.95 | $72.07 | $62.77 | 15,955 |
2015-12-03 | $71.50 | $71.50 | $70.75 | $71.01 | $61.85 | 93,442 |
2015-12-02 | $72.05 | $72.36 | $71.51 | $71.69 | $62.44 | 19,509 |
2015-12-01 | $71.59 | $72.14 | $71.58 | $72.06 | $62.77 | 5,064 |
2015-11-30 | $71.54 | $71.72 | $71.28 | $71.62 | $62.38 | 10,352 |
2015-11-27 | $71.49 | $71.95 | $71.28 | $71.47 | $62.25 | 31,986 |
2015-11-25 | $71.40 | $71.71 | $71.21 | $71.69 | $62.44 | 20,316 |
2015-11-24 | $70.94 | $71.71 | $70.90 | $71.71 | $62.46 | 23,653 |
2015-11-23 | $71.41 | $71.78 | $71.25 | $71.39 | $62.18 | 15,083 |
2015-11-20 | $72.04 | $72.04 | $71.48 | $71.83 | $62.57 | 10,274 |
2015-11-19 | $71.47 | $71.72 | $71.20 | $71.55 | $62.32 | 43,386 |
2015-11-18 | $70.99 | $71.68 | $70.47 | $71.52 | $62.30 | 5,784 |
2015-11-17 | $70.93 | $71.02 | $70.24 | $70.86 | $61.72 | 14,253 |
2015-11-16 | $69.63 | $70.78 | $69.48 | $70.78 | $61.65 | 70,995 |
2015-11-13 | $70.00 | $70.24 | $69.55 | $69.73 | $60.73 | 9,579 |
2015-11-12 | $71.11 | $71.11 | $70.20 | $70.21 | $61.15 | 20,686 |
2015-11-11 | $71.53 | $71.69 | $71.09 | $71.09 | $61.92 | 12,534 |
2015-11-10 | $70.75 | $71.17 | $70.75 | $71.17 | $61.99 | 13,308 |
2015-11-09 | $71.39 | $71.70 | $70.90 | $71.03 | $61.87 | 14,176 |
2015-11-06 | $71.59 | $72.24 | $71.29 | $71.78 | $62.52 | 6,767 |
2015-11-05 | $72.28 | $72.33 | $71.68 | $72.22 | $62.90 | 4,725 |
2015-11-04 | $72.71 | $72.71 | $71.85 | $71.95 | $62.67 | 3,899 |
2015-11-03 | $72.00 | $72.59 | $71.42 | $72.23 | $62.91 | 15,870 |
2015-11-02 | $71.58 | $72.52 | $71.23 | $72.01 | $62.72 | 12,287 |
2015-10-30 | $71.66 | $71.85 | $71.38 | $71.42 | $62.21 | 3,562 |
2015-10-29 | $71.73 | $72.10 | $71.29 | $72.08 | $62.78 | 2,676 |
2015-10-28 | $71.45 | $72.32 | $71.09 | $71.56 | $62.33 | 5,827 |
2015-10-27 | $71.02 | $71.44 | $70.84 | $71.38 | $62.17 | 114,096 |
2015-10-26 | $71.67 | $71.77 | $71.20 | $71.49 | $62.27 | 50,372 |
2015-10-23 | $71.40 | $71.95 | $71.40 | $71.55 | $62.32 | 112,934 |
2015-10-22 | $70.99 | $71.40 | $70.48 | $71.06 | $61.89 | 30,641 |
2015-10-21 | $70.87 | $70.87 | $70.01 | $70.01 | $60.98 | 7,052 |
2015-10-20 | $70.63 | $70.82 | $70.15 | $70.65 | $61.54 | 10,757 |
2015-10-19 | $70.37 | $70.65 | $69.91 | $70.56 | $61.46 | 12,787 |
2015-10-16 | $70.69 | $70.69 | $70.69 | $70.69 | $61.57 | 163 |
2015-10-15 | $69.99 | $70.69 | $69.87 | $70.69 | $61.57 | 9,243 |
2015-10-14 | $69.48 | $69.67 | $69.10 | $69.55 | $60.58 | 9,729 |
2015-10-13 | $69.50 | $70.15 | $69.32 | $69.32 | $60.38 | 14,166 |
2015-10-12 | $70.09 | $70.19 | $69.80 | $69.99 | $60.96 | 15,794 |
2015-10-09 | $69.96 | $70.29 | $69.96 | $70.02 | $60.99 | 5,685 |
2015-10-08 | $69.22 | $70.01 | $68.89 | $69.83 | $60.82 | 78,220 |
2015-10-07 | $69.38 | $69.72 | $68.80 | $69.72 | $60.73 | 4,277 |
2015-10-06 | $68.95 | $69.33 | $68.61 | $69.12 | $60.20 | 115,116 |
2015-10-05 | $68.40 | $69.27 | $68.40 | $69.27 | $60.34 | 4,315 |
2015-10-02 | $65.83 | $67.37 | $65.83 | $67.37 | $58.68 | 7,066 |
2015-10-01 | $66.78 | $66.83 | $65.81 | $66.83 | $58.21 | 8,722 |
2015-09-30 | $65.64 | $66.77 | $65.64 | $66.77 | $58.16 | 47,070 |
2015-09-29 | $65.49 | $65.62 | $64.76 | $65.02 | $56.63 | 119,422 |
2015-09-28 | $66.65 | $66.65 | $65.23 | $65.24 | $56.83 | 10,750 |
2015-09-25 | $67.63 | $67.66 | $67.08 | $67.56 | $58.85 | 22,193 |
2015-09-24 | $66.51 | $67.10 | $65.95 | $67.01 | $58.37 | 16,417 |
2015-09-23 | $67.38 | $67.38 | $66.70 | $67.00 | $58.36 | 6,569 |
2015-09-22 | $67.02 | $67.15 | $66.55 | $66.98 | $58.34 | 7,595 |
2015-09-21 | $68.66 | $68.84 | $67.86 | $68.10 | $59.32 | 6,047 |
2015-09-18 | $68.23 | $68.86 | $68.15 | $68.16 | $59.37 | 8,324 |
2015-09-17 | $69.25 | $70.69 | $69.12 | $69.33 | $60.39 | 3,739 |
2015-09-16 | $69.06 | $69.34 | $69.06 | $69.32 | $60.38 | 2,504 |
2015-09-15 | $68.30 | $68.97 | $68.25 | $68.62 | $59.77 | 3,636 |
2015-09-14 | $67.91 | $68.17 | $67.80 | $67.96 | $59.19 | 7,709 |
2015-09-11 | $68.19 | $68.36 | $67.81 | $68.09 | $59.31 | 2,787 |
2015-09-10 | $67.71 | $68.76 | $67.71 | $68.14 | $59.35 | 31,268 |
2015-09-09 | $69.53 | $69.53 | $68.00 | $68.00 | $59.23 | 14,961 |
2015-09-08 | $68.59 | $68.92 | $67.57 | $68.92 | $60.03 | 15,590 |
iShares MSCI World ETF (URTH) News Headlines
Recent iShares MSCI World ETF (URTH) News
Similar Companies to iShares MSCI World ETF (URTH) 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 | -- | -- | -- |