SPDR S&P 1500 Value Tilt ETF (VLU) Exchange: NYSE ARCA
Data as of May 2, 2025
$166.00 ($-10.36) -5.87%
SPDR S&P 1500 Value Tilt ETF - Daily Information
Click for more stock information on SPDR S&P 1500 Value Tilt ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $171.69 |
Previous Close | $166.00 |
High | $171.69 |
Low | $165.70 |
Adjusted Open | $171.69 |
Previous Adjusted Close | $166.00 |
Adjusted High | $171.69 |
Adjusted Low | $165.70 |
About SPDR S&P 1500 Value Tilt ETF (VLU)
In seeking to track the performance of the S&P 1500 Low Valuation Tilt Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index applies an alternative weighting methodology to the S&P Composite 1500 Index so that stocks with relatively low valuations (i.e., relatively “cheap”) are overweight relative to the S&P Composite 1500 Index and stocks with relatively high valuations (i.e., relatively “rich”) are underweight. The S&P Composite 1500 Index, one of the leading indices of the U.S. equity market, is a capitalization-weighted combination of the large-cap S&P 500 Index, the S&P MidCap 400 Index, and the S&P SmallCap 600 Index. In constructing the Index, the Index Provider (as defined below) estimates the valuation of each stock in the S& P Composite 1500 Index based on the ratio of its price to its level of earnings, cash flow, sales, book value, and dividends. S&P weights this data from the last five calendar years to create a composite valuation measure, and ranks all 1,500 index constituents in order of composite valuation. S&P then forms 20 sub-portfolios of approximately equal market capitalization, grouped by composite valuations. S&P derives a sub-portfolio allocation factor using each sub-portfolio's composite valuation, so that a sub-portfolio with relatively low valuation will have a higher allocation factor than a sub-portfolio with relatively high valuation. The weight of each stock in the Index is proportionate to its market capitalization and to its sub-portfolio allocation factor. The Index is rebalanced annually after the close of business on the third Friday of April. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,490 securities in the Index.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P 1500 Value Tilt ETF (VLU)
Historical Stock Data for SPDR S&P 1500 Value Tilt ETF (VLU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-04 | $171.69 | $171.69 | $165.70 | $166.00 | $166.00 | 14,082 |
2025-04-03 | $180.65 | $180.65 | $176.36 | $176.36 | $176.36 | 26,222 |
2025-04-02 | $182.54 | $185.32 | $182.54 | $185.32 | $185.32 | 6,759 |
2025-04-01 | $182.92 | $184.20 | $182.57 | $183.80 | $183.80 | 9,958 |
2025-03-31 | $180.54 | $184.39 | $180.54 | $183.82 | $183.82 | 30,531 |
2025-03-28 | $183.24 | $183.24 | $181.62 | $182.15 | $182.15 | 10,701 |
2025-03-27 | $185.06 | $185.79 | $185.01 | $185.12 | $185.12 | 4,838 |
2025-03-26 | $186.36 | $186.83 | $185.06 | $185.52 | $185.52 | 12,478 |
2025-03-25 | $186.45 | $186.45 | $185.54 | $185.87 | $185.87 | 6,468 |
2025-03-24 | $185.67 | $186.07 | $185.08 | $186.00 | $186.00 | 10,993 |
2025-03-21 | $182.74 | $184.04 | $182.74 | $184.02 | $184.02 | 3,623 |
2025-03-20 | $185.25 | $185.25 | $184.48 | $184.57 | $184.57 | 4,638 |
2025-03-19 | $183.50 | $185.56 | $183.50 | $184.84 | $184.84 | 6,699 |
2025-03-18 | $183.11 | $183.32 | $182.49 | $183.19 | $183.19 | 5,473 |
2025-03-17 | $183.49 | $184.63 | $183.44 | $184.23 | $184.23 | 7,232 |
2025-03-14 | $180.14 | $182.22 | $180.14 | $182.22 | $182.22 | 6,477 |
2025-03-13 | $180.81 | $180.81 | $178.25 | $178.65 | $178.65 | 4,653 |
2025-03-12 | $181.89 | $181.89 | $180.32 | $180.43 | $180.43 | 3,490 |
2025-03-11 | $182.58 | $182.58 | $180.22 | $180.91 | $180.91 | 8,552 |
2025-03-10 | $184.32 | $184.85 | $181.90 | $182.91 | $182.91 | 10,458 |
2025-03-07 | $184.62 | $186.54 | $183.70 | $186.35 | $186.35 | 6,021 |
2025-03-06 | $184.68 | $186.35 | $184.10 | $185.08 | $185.08 | 8,959 |
2025-03-05 | $185.62 | $187.33 | $184.59 | $186.98 | $186.98 | 8,553 |
2025-03-04 | $186.87 | $187.52 | $185.07 | $185.52 | $185.52 | 7,002 |
2025-03-03 | $192.54 | $192.90 | $188.51 | $189.19 | $189.19 | 22,164 |
2025-02-28 | $189.61 | $191.63 | $189.12 | $191.63 | $191.63 | 5,805 |
2025-02-27 | $189.87 | $191.30 | $189.07 | $189.07 | $189.07 | 8,746 |
2025-02-26 | $191.00 | $191.45 | $189.61 | $189.87 | $189.87 | 9,718 |
2025-02-25 | $191.13 | $191.28 | $189.76 | $190.57 | $190.57 | 8,413 |
2025-02-24 | $191.40 | $191.60 | $190.36 | $190.70 | $190.70 | 13,787 |
2025-02-21 | $193.65 | $193.65 | $190.52 | $190.53 | $190.53 | 6,535 |
2025-02-20 | $193.64 | $193.64 | $192.72 | $193.56 | $193.56 | 11,123 |
2025-02-19 | $193.97 | $194.73 | $193.85 | $194.73 | $194.73 | 9,181 |
2025-02-18 | $193.65 | $194.07 | $193.39 | $194.07 | $194.07 | 15,521 |
2025-02-14 | $193.73 | $194.26 | $193.18 | $193.38 | $193.38 | 15,491 |
2025-02-13 | $192.17 | $193.31 | $191.84 | $193.19 | $193.19 | 34,806 |
2025-02-12 | $190.87 | $191.74 | $190.71 | $191.35 | $191.35 | 9,753 |
2025-02-11 | $191.26 | $192.38 | $191.26 | $192.23 | $192.23 | 8,935 |
2025-02-10 | $192.19 | $192.19 | $191.34 | $191.66 | $191.66 | 17,901 |
2025-02-07 | $192.45 | $192.53 | $191.11 | $191.11 | $191.11 | 3,715 |
2025-02-06 | $192.71 | $192.81 | $192.05 | $192.67 | $192.67 | 7,505 |
2025-02-05 | $192.14 | $192.57 | $191.34 | $192.53 | $192.53 | 9,229 |
2025-02-04 | $190.97 | $192.00 | $190.34 | $191.76 | $191.76 | 7,076 |
2025-02-03 | $189.38 | $191.55 | $188.83 | $190.67 | $190.67 | 18,567 |
2025-01-31 | $193.91 | $193.93 | $192.03 | $192.03 | $192.03 | 7,007 |
2025-01-30 | $193.27 | $193.93 | $192.88 | $193.37 | $193.37 | 4,040 |
2025-01-29 | $192.58 | $192.99 | $191.72 | $192.20 | $192.20 | 9,728 |
2025-01-28 | $192.69 | $192.97 | $192.01 | $192.40 | $192.40 | 5,508 |
2025-01-27 | $191.12 | $192.68 | $191.12 | $192.68 | $192.68 | 5,186 |
2025-01-24 | $191.61 | $192.43 | $191.61 | $192.01 | $192.01 | 7,170 |
2025-01-23 | $191.33 | $191.97 | $191.04 | $191.86 | $191.86 | 7,258 |
2025-01-22 | $191.20 | $191.39 | $190.85 | $190.85 | $190.85 | 9,699 |
2025-01-21 | $190.96 | $191.61 | $190.87 | $191.61 | $191.61 | 17,464 |
2025-01-17 | $189.41 | $189.90 | $189.41 | $189.82 | $189.82 | 5,830 |
2025-01-16 | $187.96 | $188.59 | $187.42 | $188.55 | $188.55 | 10,879 |
2025-01-15 | $188.38 | $188.43 | $187.48 | $188.02 | $188.02 | 5,602 |
2025-01-14 | $184.72 | $185.50 | $184.52 | $185.24 | $185.24 | 4,087 |
2025-01-13 | $182.07 | $183.98 | $182.07 | $183.98 | $183.98 | 5,889 |
2025-01-10 | $184.01 | $184.44 | $182.47 | $182.69 | $182.69 | 7,431 |
2025-01-08 | $184.79 | $185.23 | $183.68 | $185.23 | $185.23 | 5,178 |
2025-01-07 | $186.68 | $186.68 | $184.50 | $184.93 | $184.93 | 11,492 |
2025-01-06 | $186.48 | $187.25 | $185.40 | $185.61 | $185.61 | 58,350 |
2025-01-03 | $184.69 | $185.25 | $184.17 | $185.19 | $185.19 | 9,616 |
2025-01-02 | $184.87 | $185.17 | $183.01 | $183.66 | $183.66 | 24,623 |
2024-12-31 | $184.58 | $184.88 | $183.54 | $184.05 | $184.05 | 4,552 |
2024-12-30 | $182.96 | $184.50 | $182.95 | $184.08 | $184.08 | 4,630 |
2024-12-27 | $186.34 | $186.54 | $185.38 | $185.55 | $185.55 | 4,530 |
2024-12-26 | $186.46 | $187.15 | $186.26 | $187.09 | $187.09 | 5,502 |
2024-12-24 | $185.97 | $186.60 | $185.81 | $186.60 | $186.60 | 2,169 |
2024-12-23 | $183.60 | $185.07 | $183.60 | $185.07 | $185.07 | 3,903 |
2024-12-20 | $182.75 | $186.75 | $182.75 | $185.35 | $184.35 | 5,521 |
2024-12-19 | $185.69 | $185.69 | $183.53 | $183.53 | $182.54 | 9,334 |
2024-12-18 | $189.62 | $189.66 | $184.17 | $184.17 | $183.17 | 6,359 |
2024-12-17 | $190.04 | $190.04 | $188.90 | $189.45 | $188.43 | 9,268 |
2024-12-16 | $191.40 | $191.41 | $190.49 | $190.68 | $189.65 | 7,418 |
2024-12-13 | $191.31 | $191.56 | $190.85 | $191.08 | $190.05 | 13,261 |
2024-12-12 | $192.72 | $192.72 | $191.52 | $191.52 | $190.48 | 4,241 |
2024-12-11 | $193.08 | $193.08 | $192.23 | $192.37 | $191.33 | 4,918 |
2024-12-10 | $193.18 | $193.18 | $192.03 | $192.03 | $190.99 | 4,766 |
2024-12-09 | $194.48 | $194.48 | $192.64 | $192.64 | $191.60 | 10,004 |
2024-12-06 | $193.91 | $193.91 | $193.53 | $193.79 | $192.75 | 5,162 |
2024-12-05 | $194.46 | $194.98 | $193.94 | $193.94 | $192.89 | 4,794 |
2024-12-04 | $194.80 | $194.80 | $193.79 | $194.28 | $193.23 | 2,354 |
2024-12-03 | $195.37 | $195.37 | $194.33 | $194.70 | $193.65 | 7,216 |
2024-12-02 | $195.60 | $195.60 | $194.66 | $195.19 | $194.13 | 12,985 |
2024-11-29 | $195.56 | $195.69 | $195.56 | $195.69 | $195.69 | 406 |
2024-11-27 | $195.81 | $195.81 | $194.98 | $195.10 | $195.10 | 6,905 |
2024-11-26 | $194.59 | $195.69 | $194.46 | $195.40 | $195.40 | 5,273 |
2024-11-25 | $195.14 | $195.93 | $195.14 | $195.32 | $195.32 | 9,239 |
2024-11-22 | $192.58 | $194.00 | $192.58 | $193.82 | $193.82 | 5,059 |
2024-11-21 | $191.14 | $192.57 | $191.13 | $192.30 | $192.30 | 3,649 |
2024-11-20 | $190.30 | $190.46 | $189.17 | $190.46 | $190.46 | 184,306 |
2024-11-19 | $188.91 | $190.00 | $188.91 | $189.94 | $189.94 | 3,042 |
2024-11-18 | $190.13 | $190.44 | $190.00 | $190.31 | $190.31 | 3,991 |
2024-11-15 | $190.28 | $190.28 | $189.10 | $189.56 | $189.56 | 7,053 |
2024-11-14 | $192.38 | $192.38 | $190.51 | $190.52 | $190.52 | 13,945 |
2024-11-13 | $192.00 | $192.51 | $191.84 | $191.84 | $191.84 | 5,336 |
2024-11-12 | $192.09 | $192.81 | $191.51 | $191.58 | $191.58 | 7,561 |
2024-11-11 | $192.65 | $193.30 | $192.65 | $192.93 | $192.93 | 6,333 |
2024-11-08 | $191.23 | $192.00 | $190.66 | $191.64 | $191.64 | 9,155 |
2024-11-07 | $190.82 | $191.48 | $190.82 | $190.98 | $190.98 | 9,002 |
2024-11-06 | $190.09 | $191.31 | $189.07 | $191.14 | $191.14 | 7,578 |
2024-11-05 | $182.83 | $184.67 | $182.83 | $184.67 | $184.67 | 4,052 |
2024-11-04 | $183.32 | $183.32 | $182.20 | $182.69 | $182.69 | 5,747 |
2024-11-01 | $184.17 | $184.49 | $183.01 | $183.01 | $183.01 | 4,202 |
2024-10-31 | $184.54 | $184.54 | $183.15 | $183.15 | $183.15 | 6,336 |
2024-10-30 | $184.84 | $185.39 | $184.57 | $184.62 | $184.62 | 4,699 |
2024-10-29 | $185.00 | $185.08 | $184.62 | $184.62 | $184.62 | 6,515 |
2024-10-28 | $185.07 | $185.61 | $185.07 | $185.44 | $185.44 | 3,765 |
2024-10-25 | $186.05 | $186.05 | $184.07 | $184.07 | $184.07 | 4,921 |
2024-10-24 | $185.06 | $185.09 | $184.49 | $185.09 | $185.09 | 1,808 |
2024-10-23 | $185.37 | $185.74 | $184.55 | $184.98 | $184.98 | 3,591 |
2024-10-22 | $185.23 | $185.86 | $185.04 | $185.77 | $185.77 | 11,950 |
2024-10-21 | $186.84 | $187.31 | $185.67 | $185.67 | $185.67 | 5,141 |
2024-10-18 | $187.69 | $187.69 | $186.86 | $187.48 | $187.48 | 4,395 |
2024-10-17 | $188.07 | $188.07 | $187.08 | $187.33 | $187.33 | 7,150 |
2024-10-16 | $186.95 | $187.50 | $186.95 | $187.39 | $187.39 | 16,835 |
2024-10-15 | $186.13 | $187.27 | $185.90 | $185.90 | $185.90 | 3,863 |
2024-10-14 | $185.45 | $186.78 | $185.45 | $186.77 | $186.77 | 3,621 |
2024-10-11 | $185.42 | $185.70 | $185.42 | $185.56 | $185.56 | 4,663 |
2024-10-10 | $183.56 | $184.06 | $183.28 | $183.60 | $183.60 | 4,474 |
2024-10-09 | $183.02 | $184.26 | $182.93 | $184.22 | $184.22 | 3,265 |
2024-10-08 | $182.47 | $183.01 | $182.13 | $182.86 | $182.86 | 6,101 |
2024-10-07 | $183.98 | $183.98 | $182.38 | $182.50 | $182.50 | 3,758 |
2024-10-04 | $184.01 | $184.06 | $183.18 | $184.06 | $184.06 | 5,780 |
2024-10-03 | $182.35 | $182.50 | $181.82 | $182.19 | $182.19 | 2,860 |
2024-10-02 | $182.40 | $183.22 | $182.24 | $182.89 | $182.89 | 48,136 |
2024-10-01 | $182.74 | $183.86 | $182.74 | $183.40 | $183.40 | 9,414 |
2024-09-30 | $183.75 | $184.42 | $183.42 | $184.42 | $184.42 | 2,256 |
2024-09-27 | $183.94 | $184.57 | $183.76 | $183.84 | $183.84 | 4,851 |
2024-09-26 | $183.01 | $183.15 | $182.88 | $183.08 | $183.08 | 2,953 |
2024-09-25 | $183.39 | $183.39 | $182.01 | $182.01 | $182.01 | 5,599 |
2024-09-24 | $183.28 | $183.28 | $182.80 | $183.19 | $183.19 | 2,795 |
2024-09-23 | $182.94 | $183.28 | $182.93 | $183.18 | $183.18 | 2,981 |
2024-09-20 | $183.70 | $183.70 | $182.86 | $183.49 | $182.56 | 7,698 |
2024-09-19 | $184.21 | $184.38 | $183.83 | $183.97 | $183.04 | 6,911 |
2024-09-18 | $181.84 | $183.21 | $181.84 | $181.97 | $181.04 | 6,330 |
2024-09-17 | $182.29 | $182.86 | $181.63 | $181.90 | $180.97 | 3,782 |
2024-09-16 | $180.74 | $181.56 | $180.74 | $181.56 | $180.64 | 5,052 |
2024-09-13 | $180.44 | $180.44 | $180.08 | $180.31 | $180.31 | 2,139 |
2024-09-12 | $177.84 | $178.69 | $177.71 | $178.61 | $178.61 | 3,402 |
2024-09-11 | $177.23 | $177.51 | $174.02 | $177.51 | $177.51 | 3,794 |
2024-09-10 | $177.57 | $177.57 | $176.21 | $177.42 | $177.42 | 5,798 |
2024-09-09 | $177.06 | $178.49 | $177.06 | $177.72 | $177.72 | 79,782 |
2024-09-06 | $177.14 | $177.75 | $176.18 | $176.18 | $176.18 | 4,274 |
2024-09-05 | $179.68 | $179.68 | $178.45 | $178.54 | $178.54 | 3,096 |
2024-09-04 | $180.70 | $180.89 | $179.47 | $179.81 | $179.81 | 4,393 |
2024-09-03 | $181.49 | $181.90 | $179.73 | $180.05 | $180.05 | 7,047 |
2024-08-30 | $181.70 | $182.54 | $180.57 | $182.54 | $182.54 | 3,567 |
2024-08-29 | $181.02 | $181.79 | $180.85 | $180.85 | $180.85 | 3,308 |
2024-08-28 | $180.68 | $180.68 | $179.40 | $180.28 | $180.28 | 3,624 |
2024-08-27 | $180.71 | $180.71 | $180.35 | $180.52 | $180.52 | 3,902 |
2024-08-26 | $181.08 | $181.10 | $180.67 | $180.67 | $180.67 | 3,198 |
2024-08-23 | $179.51 | $180.68 | $179.15 | $180.68 | $180.68 | 4,576 |
2024-08-22 | $179.53 | $179.53 | $177.94 | $177.96 | $177.96 | 2,416 |
2024-08-21 | $178.79 | $178.82 | $178.30 | $178.78 | $178.78 | 5,161 |
2024-08-20 | $178.58 | $178.63 | $177.96 | $177.97 | $177.97 | 8,204 |
2024-08-19 | $177.61 | $178.90 | $177.61 | $178.90 | $178.90 | 6,816 |
2024-08-16 | $177.29 | $177.63 | $177.29 | $177.62 | $177.62 | 1,983 |
2024-08-15 | $176.98 | $177.09 | $176.42 | $176.70 | $176.70 | 3,591 |
2024-08-14 | $174.50 | $174.76 | $174.44 | $174.66 | $174.66 | 2,398 |
2024-08-13 | $172.95 | $174.08 | $172.57 | $174.08 | $174.08 | 4,298 |
2024-08-12 | $173.57 | $173.57 | $171.99 | $172.21 | $172.21 | 8,802 |
2024-08-09 | $171.65 | $172.98 | $171.65 | $172.98 | $172.98 | 5,755 |
2024-08-08 | $170.58 | $172.59 | $170.58 | $172.51 | $172.51 | 11,428 |
2024-08-07 | $172.52 | $172.52 | $169.60 | $169.61 | $169.61 | 8,717 |
2024-08-06 | $169.93 | $172.31 | $169.93 | $170.46 | $170.46 | 58,861 |
2024-08-05 | $169.02 | $170.36 | $168.21 | $169.12 | $169.12 | 9,159 |
2024-08-02 | $175.02 | $175.17 | $172.65 | $173.59 | $173.59 | 6,325 |
2024-08-01 | $180.51 | $180.51 | $176.54 | $177.44 | $177.44 | 10,404 |
2024-07-31 | $180.14 | $180.62 | $179.50 | $179.70 | $179.70 | 3,777 |
2024-07-30 | $179.13 | $179.22 | $178.26 | $179.18 | $179.18 | 9,301 |
2024-07-29 | $178.98 | $178.98 | $177.62 | $177.91 | $177.91 | 50,322 |
2024-07-26 | $177.26 | $178.41 | $177.26 | $178.06 | $178.06 | 4,126 |
2024-07-25 | $175.74 | $177.79 | $175.74 | $176.24 | $176.24 | 50,555 |
2024-07-24 | $176.12 | $176.65 | $175.50 | $175.50 | $175.50 | 3,732 |
2024-07-23 | $177.55 | $177.86 | $177.21 | $177.21 | $177.21 | 4,398 |
2024-07-22 | $177.06 | $177.85 | $176.47 | $177.75 | $177.75 | 3,722 |
2024-07-19 | $177.99 | $177.99 | $176.90 | $176.90 | $176.90 | 10,709 |
2024-07-18 | $179.92 | $180.41 | $178.11 | $178.32 | $178.32 | 80,217 |
2024-07-17 | $178.95 | $180.24 | $178.95 | $179.89 | $179.89 | 6,152 |
2024-07-16 | $178.02 | $179.85 | $177.53 | $179.85 | $179.85 | 5,764 |
2024-07-15 | $176.41 | $177.74 | $176.41 | $177.03 | $177.03 | 7,770 |
2024-07-12 | $175.72 | $177.03 | $175.53 | $176.18 | $176.18 | 5,651 |
2024-07-11 | $175.06 | $175.50 | $174.61 | $175.39 | $175.39 | 36,176 |
2024-07-10 | $173.21 | $174.23 | $173.08 | $174.23 | $174.23 | 16,767 |
2024-07-09 | $172.58 | $173.57 | $172.55 | $172.85 | $172.85 | 12,459 |
2024-07-08 | $173.17 | $173.17 | $172.54 | $172.73 | $172.73 | 3,736 |
2024-07-05 | $172.41 | $172.66 | $171.96 | $172.66 | $172.66 | 4,558 |
2024-07-03 | $172.88 | $172.88 | $172.51 | $172.71 | $172.71 | 2,313 |
2024-07-02 | $171.95 | $172.54 | $171.81 | $172.54 | $172.54 | 8,656 |
2024-07-01 | $173.16 | $173.16 | $171.54 | $171.82 | $171.82 | 7,368 |
2024-06-28 | $172.53 | $172.70 | $171.92 | $172.09 | $172.09 | 3,769 |
2024-06-27 | $171.58 | $171.68 | $171.35 | $171.68 | $171.68 | 2,301 |
2024-06-26 | $171.99 | $171.99 | $171.06 | $171.77 | $171.77 | 6,254 |
2024-06-25 | $173.31 | $173.31 | $171.75 | $171.85 | $171.85 | 13,333 |
2024-06-24 | $171.94 | $173.51 | $171.94 | $172.98 | $172.98 | 8,088 |
2024-06-21 | $172.90 | $172.90 | $172.14 | $172.59 | $171.64 | 36,476 |
2024-06-20 | $171.84 | $172.84 | $171.84 | $172.64 | $172.64 | 13,548 |
2024-06-18 | $171.92 | $172.13 | $171.86 | $171.87 | $171.87 | 3,381 |
2024-06-17 | $170.20 | $171.62 | $170.05 | $171.52 | $171.52 | 5,004 |
2024-06-14 | $170.68 | $170.68 | $169.71 | $170.24 | $170.24 | 4,554 |
2024-06-13 | $171.73 | $171.73 | $170.51 | $171.31 | $171.31 | 6,980 |
2024-06-12 | $173.61 | $173.61 | $171.96 | $171.96 | $171.96 | 3,557 |
2024-06-11 | $170.52 | $171.29 | $170.52 | $171.27 | $171.27 | 1,745 |
2024-06-10 | $171.87 | $172.12 | $171.40 | $171.91 | $171.91 | 4,228 |
2024-06-07 | $172.04 | $172.34 | $171.89 | $171.89 | $171.89 | 1,875 |
2024-06-06 | $172.42 | $172.57 | $172.03 | $172.16 | $172.16 | 4,757 |
2024-06-05 | $171.82 | $172.27 | $171.25 | $172.27 | $172.27 | 3,149 |
2024-06-04 | $171.36 | $171.71 | $171.05 | $171.46 | $171.46 | 6,632 |
2024-06-03 | $173.57 | $173.57 | $171.13 | $172.03 | $172.03 | 3,151 |
2024-05-31 | $170.53 | $172.71 | $170.38 | $172.71 | $172.71 | 8,032 |
2024-05-30 | $169.99 | $170.46 | $169.99 | $170.27 | $170.27 | 3,466 |
2024-05-29 | $170.68 | $170.68 | $169.53 | $169.53 | $169.53 | 3,147 |
2024-05-28 | $172.55 | $172.55 | $170.74 | $171.26 | $171.26 | 9,422 |
2024-05-24 | $172.05 | $172.42 | $172.01 | $172.11 | $172.11 | 2,275 |
2024-05-23 | $173.00 | $173.00 | $171.16 | $171.24 | $171.24 | 4,480 |
2024-05-22 | $174.22 | $174.22 | $173.07 | $173.43 | $173.43 | 6,829 |
2024-05-21 | $174.18 | $174.31 | $173.90 | $174.29 | $174.29 | 4,398 |
2024-05-20 | $175.26 | $175.26 | $174.05 | $174.05 | $174.05 | 7,908 |
2024-05-17 | $174.78 | $174.78 | $174.30 | $174.66 | $174.66 | 3,118 |
2024-05-16 | $174.38 | $174.79 | $174.38 | $174.42 | $174.42 | 3,257 |
2024-05-15 | $174.50 | $174.50 | $173.77 | $174.36 | $174.36 | 3,866 |
2024-05-14 | $173.27 | $173.33 | $172.62 | $173.33 | $173.33 | 6,221 |
2024-05-13 | $173.35 | $173.35 | $172.49 | $172.53 | $172.53 | 4,608 |
2024-05-10 | $173.52 | $173.52 | $172.25 | $172.59 | $172.59 | 5,349 |
2024-05-09 | $171.18 | $172.29 | $171.18 | $172.29 | $172.29 | 4,019 |
2024-05-08 | $170.34 | $171.00 | $170.34 | $171.00 | $171.00 | 11,830 |
2024-05-07 | $171.25 | $171.44 | $170.81 | $170.94 | $170.94 | 4,116 |
2024-05-06 | $170.36 | $170.51 | $170.12 | $170.51 | $170.51 | 9,117 |
2024-05-03 | $169.81 | $169.81 | $168.60 | $169.29 | $169.29 | 3,770 |
2024-05-02 | $168.26 | $168.26 | $166.84 | $167.97 | $167.97 | 8,649 |
2024-05-01 | $167.11 | $168.10 | $166.52 | $166.78 | $166.78 | 4,746 |
2024-04-30 | $168.74 | $168.84 | $167.14 | $167.14 | $167.14 | 5,697 |
2024-04-29 | $169.48 | $169.89 | $169.24 | $169.58 | $169.58 | 7,967 |
2024-04-26 | $168.55 | $169.30 | $168.55 | $169.08 | $169.08 | 2,582 |
2024-04-25 | $168.28 | $168.72 | $167.25 | $168.56 | $168.56 | 5,615 |
2024-04-24 | $169.26 | $169.68 | $168.73 | $169.68 | $169.68 | 4,207 |
2024-04-23 | $168.97 | $169.76 | $168.32 | $169.48 | $169.48 | 11,887 |
2024-04-22 | $168.02 | $168.96 | $167.32 | $168.11 | $168.11 | 3,990 |
2024-04-19 | $166.44 | $167.21 | $166.44 | $166.90 | $166.90 | 3,411 |
2024-04-18 | $167.15 | $167.46 | $166.23 | $166.30 | $166.30 | 6,866 |
2024-04-17 | $167.16 | $167.20 | $165.96 | $166.34 | $166.34 | 5,431 |
2024-04-16 | $166.76 | $167.16 | $166.66 | $166.80 | $166.80 | 6,824 |
2024-04-15 | $170.80 | $170.80 | $167.33 | $167.65 | $167.65 | 5,617 |
2024-04-12 | $170.61 | $170.61 | $168.52 | $168.73 | $168.73 | 2,554 |
2024-04-11 | $171.34 | $171.83 | $169.91 | $171.46 | $171.46 | 6,632 |
2024-04-10 | $171.42 | $171.60 | $170.50 | $171.30 | $171.30 | 3,480 |
2024-04-09 | $173.68 | $174.05 | $172.66 | $173.30 | $173.30 | 6,764 |
2024-04-08 | $173.35 | $173.84 | $173.30 | $173.30 | $173.30 | 6,088 |
2024-04-05 | $172.16 | $173.63 | $172.00 | $173.29 | $173.29 | 2,929 |
2024-04-04 | $175.07 | $175.07 | $171.82 | $171.97 | $171.97 | 13,218 |
2024-04-03 | $173.37 | $174.01 | $173.37 | $173.65 | $173.65 | 3,413 |
2024-04-02 | $173.79 | $173.79 | $172.81 | $173.32 | $173.32 | 4,408 |
2024-04-01 | $175.72 | $175.72 | $174.42 | $174.63 | $174.63 | 11,047 |
2024-03-28 | $174.87 | $175.33 | $174.73 | $175.32 | $175.32 | 27,314 |
2024-03-27 | $172.98 | $174.35 | $172.98 | $174.35 | $174.35 | 6,440 |
2024-03-26 | $172.61 | $172.82 | $172.16 | $172.16 | $172.16 | 6,961 |
2024-03-25 | $172.45 | $172.98 | $172.26 | $172.26 | $172.26 | 30,797 |
2024-03-22 | $172.88 | $172.88 | $172.67 | $172.71 | $172.71 | 1,782 |
2024-03-21 | $173.64 | $173.65 | $172.95 | $173.43 | $173.43 | 5,872 |
2024-03-20 | $170.72 | $172.04 | $170.43 | $172.04 | $172.04 | 4,816 |
2024-03-19 | $169.54 | $170.42 | $169.54 | $170.42 | $170.42 | 4,018 |
2024-03-18 | $170.09 | $170.09 | $169.42 | $169.42 | $169.42 | 4,182 |
2024-03-15 | $169.40 | $170.07 | $169.28 | $169.51 | $168.72 | 19,991 |
2024-03-14 | $170.40 | $170.40 | $169.35 | $169.90 | $169.11 | 4,476 |
2024-03-13 | $170.86 | $171.49 | $170.59 | $171.00 | $170.21 | 5,764 |
2024-03-12 | $170.89 | $170.89 | $170.29 | $170.86 | $170.07 | 3,901 |
2024-03-11 | $168.73 | $169.88 | $168.73 | $169.86 | $169.07 | 2,725 |
2024-03-08 | $170.74 | $170.74 | $169.68 | $169.69 | $168.90 | 5,677 |
2024-03-07 | $170.15 | $170.15 | $169.87 | $170.00 | $169.21 | 4,961 |
2024-03-06 | $169.14 | $169.15 | $168.25 | $168.75 | $167.97 | 4,712 |
2024-03-05 | $168.15 | $168.89 | $167.55 | $167.90 | $167.12 | 19,302 |
2024-03-04 | $168.56 | $168.93 | $168.45 | $168.45 | $167.67 | 5,981 |
2024-03-01 | $168.15 | $168.35 | $167.37 | $168.32 | $168.32 | 5,594 |
2024-02-29 | $167.21 | $167.61 | $166.87 | $167.61 | $167.61 | 4,188 |
2024-02-28 | $166.89 | $167.07 | $166.51 | $166.57 | $166.57 | 5,201 |
2024-02-27 | $166.57 | $166.89 | $166.47 | $166.89 | $166.89 | 3,555 |
2024-02-26 | $167.52 | $167.52 | $166.39 | $166.42 | $166.42 | 6,602 |
2024-02-23 | $166.75 | $167.39 | $166.75 | $167.19 | $167.19 | 5,817 |
2024-02-22 | $166.05 | $167.03 | $166.05 | $166.90 | $166.90 | 3,239 |
2024-02-21 | $164.52 | $165.04 | $164.36 | $165.04 | $165.04 | 3,569 |
2024-02-20 | $165.14 | $165.14 | $164.30 | $164.38 | $164.38 | 4,525 |
2024-02-16 | $165.85 | $165.85 | $164.83 | $165.00 | $165.00 | 6,483 |
2024-02-15 | $164.62 | $165.86 | $164.62 | $165.71 | $165.71 | 3,404 |
2024-02-14 | $163.76 | $163.76 | $162.85 | $163.65 | $163.65 | 3,983 |
2024-02-13 | $164.28 | $164.28 | $161.32 | $162.26 | $162.26 | 30,457 |
2024-02-12 | $164.78 | $165.55 | $164.73 | $164.98 | $164.98 | 5,878 |
2024-02-09 | $164.19 | $164.19 | $163.32 | $164.00 | $164.00 | 4,030 |
2024-02-08 | $164.10 | $164.10 | $162.76 | $163.42 | $163.42 | 10,970 |
2024-02-07 | $162.97 | $163.38 | $162.97 | $163.22 | $163.22 | 2,256 |
2024-02-06 | $162.32 | $162.60 | $162.17 | $162.47 | $162.47 | 6,225 |
2024-02-05 | $162.56 | $162.56 | $161.90 | $162.20 | $162.20 | 2,841 |
2024-02-02 | $162.05 | $163.76 | $162.05 | $163.41 | $163.41 | 4,971 |
2024-02-01 | $161.31 | $162.34 | $161.25 | $162.34 | $162.34 | 2,935 |
2024-01-31 | $162.80 | $162.91 | $161.35 | $161.35 | $161.35 | 3,050 |
2024-01-30 | $163.26 | $163.64 | $163.00 | $163.54 | $163.54 | 2,992 |
2024-01-29 | $162.59 | $163.06 | $161.94 | $162.94 | $162.94 | 7,813 |
2024-01-26 | $162.34 | $162.52 | $161.88 | $162.21 | $162.21 | 3,705 |
2024-01-25 | $161.71 | $161.98 | $161.14 | $161.98 | $161.98 | 6,926 |
2024-01-24 | $161.57 | $161.64 | $160.57 | $160.57 | $160.57 | 3,382 |
2024-01-23 | $160.77 | $160.88 | $160.14 | $160.78 | $160.78 | 4,891 |
2024-01-22 | $160.53 | $160.53 | $160.25 | $160.41 | $160.41 | 2,589 |
2024-01-19 | $159.04 | $159.66 | $158.20 | $159.60 | $159.60 | 8,964 |
2024-01-18 | $157.79 | $157.90 | $156.64 | $157.90 | $157.90 | 3,583 |
2024-01-17 | $157.61 | $157.61 | $156.56 | $157.16 | $157.16 | 5,998 |
2024-01-16 | $158.50 | $158.66 | $158.10 | $158.19 | $158.19 | 6,168 |
2024-01-12 | $159.80 | $160.21 | $159.11 | $159.35 | $159.35 | 5,210 |
2024-01-11 | $159.78 | $159.78 | $158.86 | $159.52 | $159.52 | 3,893 |
2024-01-10 | $159.36 | $160.06 | $159.36 | $159.89 | $159.89 | 5,568 |
2024-01-09 | $159.37 | $159.91 | $159.27 | $159.65 | $159.65 | 18,447 |
2024-01-08 | $159.36 | $160.53 | $158.94 | $160.53 | $160.53 | 13,711 |
2024-01-05 | $158.79 | $160.01 | $158.72 | $159.16 | $159.16 | 12,250 |
2024-01-04 | $159.37 | $159.77 | $158.74 | $158.74 | $158.74 | 6,266 |
2024-01-03 | $160.05 | $160.05 | $158.88 | $159.04 | $159.04 | 8,637 |
2024-01-02 | $159.40 | $160.62 | $159.40 | $160.34 | $160.34 | 2,746 |
2023-12-29 | $160.15 | $160.28 | $159.85 | $160.28 | $160.28 | 11,545 |
2023-12-28 | $160.59 | $160.96 | $160.59 | $160.64 | $160.64 | 7,710 |
2023-12-27 | $160.63 | $160.74 | $160.31 | $160.70 | $160.70 | 5,480 |
2023-12-26 | $160.25 | $160.46 | $160.06 | $160.46 | $160.46 | 1,852 |
2023-12-22 | $159.44 | $160.18 | $159.40 | $159.51 | $159.51 | 8,647 |
2023-12-21 | $158.62 | $159.01 | $157.85 | $159.00 | $159.00 | 16,226 |
2023-12-20 | $159.76 | $159.87 | $157.42 | $157.42 | $157.42 | 19,814 |
2023-12-19 | $158.80 | $159.78 | $158.80 | $159.65 | $159.65 | 20,572 |
2023-12-18 | $158.41 | $158.46 | $158.15 | $158.15 | $158.15 | 17,830 |
2023-12-15 | $158.75 | $159.11 | $158.22 | $158.68 | $157.82 | 5,884 |
2023-12-14 | $158.66 | $159.67 | $158.66 | $159.14 | $158.28 | 5,486 |
2023-12-13 | $154.74 | $157.13 | $154.42 | $157.11 | $156.27 | 3,601 |
2023-12-12 | $154.05 | $154.56 | $154.05 | $154.53 | $153.70 | 10,026 |
2023-12-11 | $154.06 | $154.55 | $153.93 | $154.54 | $153.71 | 6,052 |
2023-12-08 | $153.10 | $153.83 | $153.10 | $153.68 | $152.85 | 3,096 |
2023-12-07 | $152.76 | $153.10 | $152.63 | $152.99 | $152.17 | 5,262 |
2023-12-06 | $153.03 | $153.03 | $151.86 | $151.86 | $151.04 | 5,965 |
2023-12-05 | $152.58 | $152.67 | $152.37 | $152.37 | $151.55 | 5,758 |
2023-12-04 | $153.26 | $153.32 | $152.76 | $153.32 | $152.49 | 7,620 |
2023-12-01 | $151.26 | $153.44 | $151.26 | $153.44 | $152.61 | 7,867 |
2023-11-30 | $150.99 | $151.79 | $150.85 | $151.79 | $150.97 | 4,562 |
2023-11-29 | $151.55 | $151.82 | $150.76 | $150.76 | $149.95 | 5,320 |
2023-11-28 | $150.75 | $151.09 | $150.43 | $150.65 | $149.84 | 6,372 |
2023-11-27 | $150.83 | $150.83 | $150.57 | $150.63 | $149.81 | 8,808 |
2023-11-24 | $150.73 | $151.17 | $150.73 | $150.94 | $150.94 | 2,222 |
2023-11-22 | $150.39 | $150.70 | $150.39 | $150.64 | $150.64 | 2,638 |
2023-11-21 | $149.98 | $149.98 | $149.71 | $149.93 | $149.93 | 3,708 |
2023-11-20 | $149.69 | $150.77 | $149.69 | $150.48 | $150.48 | 4,941 |
2023-11-17 | $149.43 | $149.81 | $149.27 | $149.77 | $149.77 | 3,394 |
2023-11-16 | $149.24 | $149.24 | $148.38 | $148.89 | $148.89 | 3,673 |
2023-11-15 | $149.30 | $150.06 | $149.27 | $149.51 | $149.51 | 9,223 |
2023-11-14 | $147.85 | $149.20 | $147.85 | $148.84 | $148.84 | 20,825 |
2023-11-13 | $145.29 | $145.61 | $145.29 | $145.48 | $145.48 | 4,836 |
2023-11-10 | $144.70 | $145.61 | $143.88 | $145.60 | $145.60 | 10,405 |
2023-11-09 | $145.55 | $145.55 | $143.62 | $143.64 | $143.64 | 12,761 |
2023-11-08 | $145.19 | $145.27 | $144.46 | $144.87 | $144.87 | 79,285 |
2023-11-07 | $145.55 | $145.55 | $145.26 | $145.26 | $145.26 | 10,165 |
2023-11-06 | $146.60 | $146.60 | $145.33 | $145.61 | $145.61 | 4,876 |
2023-11-03 | $145.82 | $146.72 | $145.82 | $146.17 | $146.17 | 3,588 |
2023-11-02 | $142.79 | $144.40 | $142.79 | $144.40 | $144.40 | 4,192 |
2023-11-01 | $140.59 | $141.77 | $140.45 | $141.58 | $141.58 | 9,668 |
2023-10-31 | $139.96 | $140.57 | $139.77 | $140.57 | $140.57 | 5,066 |
2023-10-30 | $138.95 | $139.79 | $138.34 | $139.48 | $139.48 | 13,018 |
2023-10-27 | $139.50 | $139.50 | $137.59 | $137.66 | $137.66 | 2,247 |
2023-10-26 | $139.31 | $139.83 | $139.18 | $139.26 | $139.26 | 3,079 |
2023-10-25 | $140.38 | $140.44 | $139.76 | $139.76 | $139.76 | 3,898 |
2023-10-24 | $141.81 | $142.09 | $140.91 | $141.51 | $141.51 | 10,247 |
2023-10-23 | $140.51 | $141.68 | $140.44 | $140.44 | $140.44 | 4,335 |
2023-10-20 | $142.70 | $142.99 | $141.37 | $141.41 | $141.41 | 62,348 |
2023-10-19 | $144.67 | $145.02 | $142.92 | $143.18 | $143.18 | 23,319 |
2023-10-18 | $145.74 | $145.74 | $144.27 | $144.44 | $144.44 | 44,677 |
2023-10-17 | $145.30 | $146.89 | $145.30 | $146.28 | $146.28 | 19,578 |
2023-10-16 | $145.83 | $145.85 | $145.29 | $145.75 | $145.75 | 3,713 |
2023-10-13 | $145.07 | $145.07 | $143.91 | $143.95 | $143.95 | 7,598 |
2023-10-12 | $145.61 | $145.61 | $143.78 | $144.27 | $144.27 | 68,771 |
2023-10-11 | $145.49 | $145.62 | $144.71 | $145.57 | $145.57 | 6,175 |
2023-10-10 | $144.40 | $146.01 | $144.40 | $145.30 | $145.30 | 7,827 |
2023-10-09 | $143.13 | $144.26 | $143.00 | $144.24 | $144.24 | 8,945 |
2023-10-06 | $141.18 | $143.77 | $140.93 | $143.11 | $143.11 | 6,435 |
2023-10-05 | $141.96 | $142.09 | $141.16 | $141.97 | $141.97 | 6,013 |
2023-10-04 | $141.88 | $142.29 | $140.86 | $142.23 | $142.23 | 51,125 |
2023-10-03 | $142.58 | $142.96 | $141.56 | $141.77 | $141.77 | 10,897 |
2023-10-02 | $144.85 | $144.85 | $142.90 | $143.67 | $143.67 | 101,006 |
2023-09-29 | $145.92 | $145.92 | $144.28 | $144.57 | $144.57 | 10,243 |
2023-09-28 | $144.34 | $145.50 | $144.34 | $145.24 | $145.24 | 4,202 |
2023-09-27 | $144.60 | $144.66 | $143.41 | $144.31 | $144.31 | 4,242 |
2023-09-26 | $144.84 | $144.84 | $144.00 | $144.14 | $144.14 | 3,736 |
2023-09-25 | $145.28 | $146.09 | $145.26 | $146.09 | $146.09 | 3,593 |
2023-09-22 | $146.24 | $146.26 | $145.54 | $145.56 | $145.56 | 4,951 |
2023-09-21 | $147.59 | $147.59 | $145.98 | $145.98 | $145.98 | 5,045 |
2023-09-20 | $149.14 | $149.80 | $148.16 | $148.16 | $148.16 | 13,200 |
2023-09-19 | $149.31 | $149.31 | $148.49 | $148.95 | $148.95 | 7,628 |
2023-09-18 | $149.48 | $149.72 | $149.27 | $149.28 | $149.28 | 5,592 |
2023-09-15 | $150.98 | $151.23 | $150.01 | $150.16 | $149.36 | 6,937 |
2023-09-14 | $150.89 | $151.68 | $150.89 | $151.51 | $150.70 | 3,776 |
2023-09-13 | $150.11 | $150.16 | $149.45 | $149.85 | $149.05 | 3,701 |
2023-09-12 | $149.42 | $150.89 | $149.42 | $150.10 | $149.29 | 4,698 |
2023-09-11 | $149.99 | $150.44 | $149.89 | $149.89 | $149.09 | 2,573 |
2023-09-08 | $149.58 | $149.58 | $149.21 | $149.33 | $149.33 | 2,951 |
2023-09-07 | $148.89 | $149.17 | $148.89 | $148.96 | $148.96 | 3,315 |
2023-09-06 | $149.79 | $149.79 | $148.60 | $149.32 | $149.32 | 8,336 |
2023-09-05 | $151.15 | $151.15 | $150.02 | $150.02 | $150.02 | 2,747 |
2023-09-01 | $151.54 | $151.54 | $151.26 | $151.46 | $151.46 | 2,629 |
2023-08-31 | $150.80 | $151.15 | $150.75 | $150.79 | $150.79 | 7,930 |
2023-08-30 | $151.20 | $151.24 | $150.92 | $150.92 | $150.92 | 2,723 |
2023-08-29 | $148.85 | $150.65 | $148.85 | $150.65 | $150.65 | 6,306 |
2023-08-28 | $148.39 | $149.09 | $148.39 | $148.93 | $148.93 | 2,170 |
2023-08-25 | $146.57 | $147.92 | $146.57 | $147.92 | $147.92 | 1,429 |
2023-08-24 | $148.66 | $149.27 | $147.39 | $147.39 | $147.39 | 7,070 |
2023-08-23 | $147.50 | $148.50 | $147.50 | $148.47 | $148.47 | 5,395 |
2023-08-22 | $148.49 | $148.49 | $147.36 | $147.45 | $147.45 | 9,830 |
2023-08-21 | $148.44 | $148.44 | $147.38 | $148.36 | $148.36 | 8,315 |
2023-08-18 | $147.11 | $148.20 | $147.05 | $148.10 | $148.10 | 11,973 |
2023-08-17 | $149.14 | $149.33 | $148.14 | $148.14 | $148.14 | 7,556 |
2023-08-16 | $150.26 | $150.27 | $148.94 | $148.98 | $148.98 | 3,095 |
2023-08-15 | $151.32 | $151.32 | $149.95 | $150.13 | $150.13 | 6,582 |
2023-08-14 | $152.02 | $152.16 | $151.87 | $152.15 | $152.15 | 6,231 |
2023-08-11 | $151.59 | $152.33 | $151.59 | $152.15 | $152.15 | 5,882 |
2023-08-10 | $153.66 | $153.66 | $151.88 | $151.91 | $151.91 | 3,608 |
2023-08-09 | $153.01 | $153.01 | $151.98 | $151.98 | $151.98 | 3,870 |
2023-08-08 | $151.56 | $152.84 | $151.51 | $152.80 | $152.80 | 2,876 |
2023-08-07 | $153.15 | $153.48 | $153.12 | $153.45 | $153.45 | 40,649 |
2023-08-04 | $153.17 | $153.81 | $151.96 | $152.03 | $152.03 | 8,611 |
2023-08-03 | $151.86 | $152.92 | $151.79 | $152.52 | $152.52 | 26,044 |
2023-08-02 | $152.91 | $153.10 | $152.74 | $152.77 | $152.77 | 2,685 |
2023-08-01 | $154.25 | $154.25 | $153.72 | $154.19 | $154.19 | 4,894 |
2023-07-31 | $154.64 | $154.78 | $154.23 | $154.72 | $154.72 | 1,922 |
2023-07-28 | $154.27 | $154.48 | $154.13 | $154.18 | $154.18 | 4,207 |
2023-07-27 | $155.02 | $155.02 | $153.12 | $153.12 | $153.12 | 3,645 |
2023-07-26 | $153.15 | $153.88 | $153.15 | $153.84 | $153.84 | 6,581 |
2023-07-25 | $153.37 | $153.70 | $153.20 | $153.44 | $153.44 | 7,371 |
2023-07-24 | $152.70 | $153.76 | $152.70 | $153.44 | $153.44 | 9,826 |
2023-07-21 | $152.56 | $152.78 | $152.56 | $152.66 | $152.66 | 2,583 |
2023-07-20 | $152.39 | $152.75 | $152.39 | $152.58 | $152.58 | 3,578 |
2023-07-19 | $152.49 | $152.75 | $152.36 | $152.74 | $152.74 | 8,997 |
2023-07-18 | $151.27 | $151.78 | $151.26 | $151.63 | $151.63 | 34,856 |
2023-07-17 | $150.10 | $150.56 | $149.90 | $150.30 | $150.30 | 4,548 |
2023-07-14 | $150.44 | $150.44 | $149.97 | $150.05 | $150.05 | 8,977 |
2023-07-13 | $150.95 | $151.05 | $150.74 | $151.00 | $151.00 | 6,814 |
2023-07-12 | $150.67 | $150.75 | $150.21 | $150.21 | $150.21 | 6,517 |
2023-07-11 | $147.93 | $149.38 | $147.93 | $149.38 | $149.38 | 7,918 |
2023-07-10 | $147.42 | $148.02 | $147.42 | $147.64 | $147.64 | 5,420 |
2023-07-07 | $147.02 | $148.58 | $147.02 | $147.16 | $147.16 | 12,657 |
2023-07-06 | $146.29 | $147.08 | $146.29 | $147.08 | $147.08 | 2,384 |
2023-07-05 | $149.16 | $149.16 | $148.34 | $148.60 | $148.60 | 4,959 |
2023-07-03 | $148.71 | $149.13 | $148.71 | $149.13 | $149.13 | 1,575 |
2023-06-30 | $148.23 | $148.75 | $148.17 | $148.54 | $148.54 | 2,578 |
2023-06-29 | $145.85 | $147.15 | $145.85 | $147.15 | $147.15 | 4,218 |
2023-06-28 | $145.61 | $145.96 | $145.61 | $145.96 | $145.96 | 2,809 |
2023-06-27 | $145.62 | $146.32 | $145.62 | $146.19 | $146.19 | 3,553 |
2023-06-26 | $144.93 | $145.03 | $144.35 | $144.72 | $144.72 | 2,802 |
2023-06-23 | $144.01 | $144.80 | $144.01 | $144.37 | $144.37 | 4,051 |
2023-06-22 | $145.26 | $145.48 | $145.09 | $145.43 | $145.43 | 2,175 |
2023-06-21 | $145.97 | $146.18 | $145.79 | $145.79 | $145.79 | 3,408 |
2023-06-20 | $146.63 | $146.63 | $145.88 | $146.23 | $146.23 | 6,994 |
2023-06-16 | $148.97 | $148.97 | $148.13 | $148.13 | $147.32 | 4,861 |
2023-06-15 | $147.42 | $148.61 | $147.42 | $148.41 | $147.60 | 4,315 |
2023-06-14 | $147.60 | $147.60 | $146.28 | $146.66 | $145.85 | 4,263 |
2023-06-13 | $146.39 | $147.54 | $146.39 | $147.28 | $146.47 | 7,659 |
2023-06-12 | $145.95 | $146.09 | $145.51 | $146.09 | $145.29 | 3,762 |
2023-06-09 | $145.86 | $146.02 | $145.32 | $145.42 | $144.62 | 9,502 |
2023-06-08 | $145.17 | $145.69 | $144.74 | $145.50 | $144.70 | 41,959 |
2023-06-07 | $144.29 | $145.45 | $144.15 | $145.28 | $144.48 | 2,763 |
2023-06-06 | $143.64 | $144.29 | $143.64 | $144.22 | $143.43 | 3,060 |
2023-06-05 | $143.73 | $143.73 | $142.90 | $142.92 | $142.92 | 2,900 |
2023-06-02 | $142.11 | $143.64 | $142.11 | $143.55 | $143.55 | 2,557 |
2023-06-01 | $139.23 | $140.72 | $139.23 | $140.47 | $140.47 | 4,865 |
2023-05-31 | $139.46 | $139.70 | $139.01 | $139.55 | $139.55 | 5,305 |
2023-05-30 | $141.37 | $141.37 | $140.22 | $140.48 | $140.48 | 3,308 |
2023-05-26 | $140.26 | $140.87 | $140.16 | $140.73 | $140.73 | 2,858 |
2023-05-25 | $139.58 | $139.68 | $138.84 | $139.41 | $139.41 | 8,114 |
2023-05-24 | $140.18 | $140.18 | $139.50 | $139.61 | $139.61 | 4,663 |
2023-05-23 | $141.38 | $142.17 | $141.05 | $141.05 | $141.05 | 4,357 |
2023-05-22 | $141.55 | $142.07 | $141.41 | $141.79 | $141.79 | 7,354 |
2023-05-19 | $142.23 | $142.56 | $141.31 | $141.66 | $141.66 | 11,355 |
2023-05-18 | $140.77 | $142.21 | $140.51 | $142.06 | $142.06 | 38,615 |
2023-05-17 | $140.58 | $141.18 | $139.63 | $141.17 | $141.17 | 6,803 |
2023-05-16 | $140.59 | $140.59 | $138.93 | $138.93 | $138.93 | 3,618 |
2023-05-15 | $139.88 | $140.49 | $139.87 | $140.34 | $140.34 | 4,713 |
2023-05-12 | $140.21 | $140.21 | $138.94 | $139.69 | $139.69 | 2,685 |
2023-05-11 | $140.38 | $140.38 | $139.35 | $140.04 | $140.04 | 8,861 |
2023-05-10 | $140.84 | $140.84 | $139.72 | $140.59 | $140.59 | 5,039 |
2023-05-09 | $140.59 | $140.99 | $140.59 | $140.65 | $140.65 | 4,629 |
2023-05-08 | $141.44 | $141.44 | $140.95 | $141.14 | $141.14 | 5,260 |
2023-05-05 | $140.02 | $141.48 | $140.02 | $141.14 | $141.14 | 8,750 |
2023-05-04 | $139.43 | $139.43 | $137.79 | $138.38 | $138.38 | 7,313 |
2023-05-03 | $141.59 | $141.80 | $139.96 | $139.97 | $139.97 | 6,425 |
2023-05-02 | $144.63 | $144.63 | $139.82 | $141.13 | $141.13 | 8,867 |
2023-05-01 | $144.11 | $144.32 | $143.50 | $143.50 | $143.50 | 4,936 |
2023-04-28 | $142.36 | $143.82 | $142.36 | $143.69 | $143.69 | 4,895 |
2023-04-27 | $142.16 | $142.45 | $141.30 | $142.36 | $142.36 | 4,196 |
2023-04-26 | $141.98 | $141.98 | $139.69 | $139.95 | $139.95 | 7,159 |
2023-04-25 | $142.87 | $142.87 | $141.07 | $141.09 | $141.09 | 10,936 |
2023-04-24 | $143.39 | $143.52 | $142.87 | $143.40 | $143.40 | 13,350 |
2023-04-21 | $142.90 | $143.09 | $142.90 | $143.09 | $143.09 | 1,748 |
2023-04-20 | $143.21 | $143.50 | $142.75 | $143.11 | $143.11 | 4,835 |
2023-04-19 | $143.57 | $144.21 | $143.57 | $144.03 | $144.03 | 12,176 |
2023-04-18 | $143.79 | $144.36 | $143.79 | $144.36 | $144.36 | 2,760 |
2023-04-17 | $143.29 | $144.13 | $143.29 | $144.13 | $144.13 | 3,576 |
2023-04-14 | $143.71 | $143.75 | $142.92 | $143.50 | $143.50 | 4,857 |
2023-04-13 | $142.74 | $143.80 | $142.74 | $143.64 | $143.64 | 6,678 |
2023-04-12 | $144.28 | $144.28 | $142.47 | $142.47 | $142.47 | 3,970 |
2023-04-11 | $143.25 | $143.67 | $143.21 | $143.21 | $143.21 | 2,548 |
2023-04-10 | $141.92 | $142.49 | $141.73 | $142.49 | $142.49 | 3,397 |
2023-04-06 | $141.67 | $142.22 | $141.65 | $141.98 | $141.98 | 5,227 |
2023-04-05 | $141.11 | $141.84 | $141.11 | $141.84 | $141.84 | 4,613 |
2023-04-04 | $142.95 | $142.95 | $141.13 | $141.50 | $141.50 | 2,854 |
2023-04-03 | $142.34 | $142.92 | $142.26 | $142.92 | $142.92 | 2,408 |
2023-03-31 | $140.91 | $142.02 | $140.91 | $142.02 | $142.02 | 3,561 |
2023-03-30 | $140.92 | $140.92 | $139.67 | $140.22 | $140.22 | 9,530 |
2023-03-29 | $139.43 | $139.64 | $139.00 | $139.64 | $139.64 | 7,664 |
2023-03-28 | $138.08 | $138.08 | $137.40 | $137.84 | $137.84 | 8,400 |
2023-03-27 | $138.16 | $138.22 | $137.20 | $137.77 | $137.77 | 9,972 |
2023-03-24 | $134.87 | $136.61 | $134.09 | $136.54 | $136.54 | 11,575 |
2023-03-23 | $137.57 | $137.83 | $134.83 | $135.76 | $135.76 | 6,823 |
2023-03-22 | $139.22 | $139.22 | $136.46 | $136.46 | $136.46 | 7,872 |
2023-03-21 | $138.96 | $139.04 | $138.18 | $138.88 | $138.88 | 4,410 |
2023-03-20 | $136.54 | $137.20 | $136.32 | $136.90 | $136.90 | 5,057 |
2023-03-17 | $138.10 | $138.10 | $135.47 | $135.95 | $135.95 | 6,495 |
2023-03-16 | $135.85 | $138.29 | $135.85 | $138.29 | $138.29 | 9,478 |
2023-03-15 | $135.69 | $136.22 | $135.69 | $136.04 | $136.04 | 3,275 |
2023-03-14 | $139.28 | $139.29 | $136.94 | $138.21 | $138.21 | 12,323 |
2023-03-13 | $135.85 | $138.39 | $135.85 | $136.51 | $136.51 | 44,402 |
2023-03-10 | $139.20 | $139.20 | $137.45 | $138.01 | $138.01 | 7,647 |
2023-03-09 | $143.20 | $143.20 | $140.14 | $140.14 | $140.14 | 9,099 |
2023-03-08 | $143.06 | $143.42 | $142.43 | $143.08 | $143.08 | 3,943 |
2023-03-07 | $145.46 | $145.46 | $143.13 | $143.26 | $143.26 | 5,347 |
2023-03-06 | $146.02 | $146.10 | $145.47 | $145.54 | $145.54 | 13,702 |
2023-03-03 | $144.88 | $145.95 | $144.87 | $145.92 | $145.92 | 4,155 |
2023-03-02 | $143.12 | $144.18 | $142.69 | $144.02 | $144.02 | 5,037 |
2023-03-01 | $143.23 | $143.84 | $143.08 | $143.38 | $143.38 | 5,820 |
2023-02-28 | $144.52 | $144.52 | $143.71 | $143.80 | $143.80 | 4,786 |
2023-02-27 | $145.27 | $145.37 | $143.93 | $144.06 | $144.06 | 6,143 |
2023-02-24 | $143.25 | $144.13 | $143.25 | $143.91 | $143.91 | 7,238 |
2023-02-23 | $145.19 | $145.19 | $143.63 | $144.84 | $144.84 | 7,610 |
2023-02-22 | $145.23 | $145.23 | $144.01 | $144.42 | $144.42 | 12,015 |
2023-02-21 | $146.63 | $146.63 | $144.62 | $144.71 | $144.71 | 6,789 |
2023-02-17 | $146.56 | $147.75 | $146.56 | $147.56 | $147.56 | 12,174 |
2023-02-16 | $147.84 | $148.86 | $147.40 | $147.78 | $147.78 | 7,031 |
2023-02-15 | $147.62 | $149.12 | $147.52 | $149.05 | $149.05 | 11,562 |
2023-02-14 | $148.35 | $149.20 | $148.35 | $149.00 | $149.00 | 15,910 |
2023-02-13 | $147.52 | $149.14 | $147.52 | $149.14 | $149.14 | 5,713 |
2023-02-10 | $146.73 | $147.76 | $146.73 | $147.76 | $147.76 | 4,160 |
2023-02-09 | $149.50 | $149.50 | $146.60 | $146.74 | $146.74 | 9,026 |
2023-02-08 | $148.77 | $148.98 | $148.00 | $148.10 | $148.10 | 9,179 |
2023-02-07 | $147.39 | $149.70 | $147.28 | $149.38 | $149.38 | 19,238 |
2023-02-06 | $148.56 | $148.56 | $147.75 | $148.11 | $148.11 | 15,966 |
2023-02-03 | $149.89 | $150.13 | $148.60 | $148.95 | $148.95 | 21,570 |
2023-02-02 | $149.34 | $150.61 | $149.33 | $150.19 | $150.19 | 5,799 |
2023-02-01 | $147.60 | $150.00 | $147.21 | $149.00 | $149.00 | 14,248 |
2023-01-31 | $145.98 | $148.16 | $145.98 | $148.16 | $148.16 | 25,557 |
2023-01-30 | $146.91 | $146.91 | $146.02 | $146.02 | $146.02 | 8,762 |
2023-01-27 | $147.19 | $148.00 | $146.92 | $147.37 | $147.37 | 17,343 |
2023-01-26 | $147.15 | $147.47 | $146.12 | $147.47 | $147.47 | 21,593 |
2023-01-25 | $144.63 | $146.28 | $144.56 | $146.21 | $146.21 | 7,306 |
2023-01-24 | $145.05 | $145.84 | $144.73 | $145.80 | $145.80 | 6,639 |
2023-01-23 | $144.06 | $146.24 | $144.06 | $145.90 | $145.90 | 13,090 |
2023-01-20 | $142.65 | $144.36 | $142.57 | $144.36 | $144.36 | 8,807 |
2023-01-19 | $141.66 | $142.90 | $141.66 | $142.30 | $142.30 | 2,640 |
2023-01-18 | $145.74 | $146.22 | $143.23 | $143.23 | $143.23 | 5,926 |
2023-01-17 | $145.08 | $146.49 | $145.08 | $145.69 | $145.69 | 10,060 |
2023-01-13 | $144.63 | $146.44 | $144.63 | $146.44 | $146.44 | 4,515 |
2023-01-12 | $145.04 | $146.38 | $144.95 | $145.94 | $145.94 | 13,533 |
2023-01-11 | $144.18 | $145.24 | $144.12 | $145.22 | $145.22 | 18,717 |
2023-01-10 | $143.20 | $143.99 | $142.67 | $143.99 | $143.99 | 10,957 |
2023-01-09 | $143.86 | $144.67 | $142.92 | $142.96 | $142.96 | 9,368 |
2023-01-06 | $142.69 | $143.76 | $142.69 | $143.46 | $143.46 | 8,059 |
2023-01-05 | $140.29 | $140.39 | $140.20 | $140.36 | $140.36 | 2,119 |
2023-01-04 | $140.67 | $141.88 | $140.61 | $140.98 | $140.98 | 6,922 |
2023-01-03 | $140.25 | $140.25 | $138.99 | $139.71 | $139.71 | 7,227 |
2022-12-30 | $139.59 | $139.87 | $138.70 | $139.80 | $139.80 | 8,196 |
2022-12-29 | $139.33 | $140.35 | $139.33 | $140.09 | $140.09 | 12,362 |
2022-12-28 | $139.27 | $139.41 | $138.11 | $138.17 | $138.17 | 7,639 |
2022-12-27 | $139.85 | $140.14 | $139.80 | $139.85 | $139.85 | 10,515 |
2022-12-23 | $138.23 | $139.80 | $138.23 | $139.80 | $139.80 | 6,582 |
2022-12-22 | $139.57 | $139.57 | $136.83 | $138.60 | $138.60 | 6,448 |
2022-12-21 | $139.01 | $140.50 | $139.01 | $140.10 | $140.10 | 7,036 |
2022-12-20 | $138.43 | $138.92 | $138.11 | $138.21 | $138.21 | 20,386 |
2022-12-19 | $138.98 | $138.98 | $137.36 | $137.97 | $137.97 | 29,134 |
2022-12-16 | $138.83 | $139.98 | $138.72 | $139.90 | $139.11 | 4,887 |
2022-12-15 | $144.03 | $144.03 | $140.57 | $141.03 | $140.24 | 8,062 |
2022-12-14 | $145.35 | $145.83 | $143.46 | $144.24 | $143.42 | 14,692 |
2022-12-13 | $148.13 | $148.13 | $144.30 | $144.99 | $144.17 | 10,553 |
2022-12-12 | $142.33 | $144.30 | $142.27 | $144.30 | $143.49 | 5,913 |
2022-12-09 | $143.31 | $143.59 | $142.30 | $142.30 | $141.50 | 4,037 |
2022-12-08 | $144.05 | $144.05 | $143.25 | $143.40 | $142.59 | 3,765 |
2022-12-07 | $143.16 | $143.80 | $142.74 | $142.87 | $142.06 | 5,479 |
2022-12-06 | $143.85 | $143.85 | $142.29 | $142.92 | $142.11 | 6,666 |
2022-12-05 | $147.00 | $147.00 | $144.32 | $144.60 | $143.78 | 6,837 |
2022-12-02 | $145.72 | $147.45 | $145.72 | $147.45 | $146.61 | 2,489 |
2022-12-01 | $147.70 | $147.90 | $147.33 | $147.68 | $146.85 | 8,428 |
2022-11-30 | $144.07 | $147.87 | $144.07 | $147.87 | $147.04 | 3,126 |
2022-11-29 | $144.48 | $145.26 | $144.48 | $145.12 | $144.30 | 4,094 |
2022-11-28 | $145.92 | $146.12 | $144.38 | $144.71 | $143.89 | 7,356 |
2022-11-25 | $147.51 | $147.51 | $146.87 | $146.87 | $146.87 | 953 |
2022-11-23 | $146.85 | $146.85 | $146.11 | $146.56 | $146.56 | 4,300 |
2022-11-22 | $144.90 | $146.24 | $144.90 | $146.22 | $146.22 | 4,338 |
2022-11-21 | $143.56 | $144.26 | $143.42 | $144.14 | $144.14 | 14,291 |
2022-11-18 | $144.74 | $144.74 | $143.32 | $144.08 | $144.08 | 5,102 |
2022-11-17 | $141.93 | $143.25 | $141.83 | $143.08 | $143.08 | 14,819 |
2022-11-16 | $144.05 | $144.05 | $143.31 | $143.47 | $143.47 | 3,367 |
2022-11-15 | $145.81 | $145.81 | $144.16 | $144.59 | $144.59 | 10,706 |
2022-11-14 | $144.62 | $145.51 | $143.67 | $143.67 | $143.67 | 3,246 |
2022-11-11 | $144.32 | $145.08 | $143.85 | $144.77 | $144.77 | 5,385 |
2022-11-10 | $142.31 | $143.74 | $142.15 | $143.74 | $143.74 | 8,595 |
2022-11-09 | $139.64 | $139.81 | $137.40 | $137.48 | $137.48 | 16,852 |
2022-11-08 | $140.32 | $141.07 | $139.00 | $140.27 | $140.27 | 5,539 |
2022-11-07 | $139.08 | $139.75 | $138.54 | $139.53 | $139.53 | 5,303 |
2022-11-04 | $137.96 | $138.13 | $136.78 | $138.13 | $138.13 | 13,721 |
2022-11-03 | $136.39 | $137.10 | $136.29 | $136.29 | $136.29 | 4,495 |
2022-11-02 | $139.56 | $139.56 | $137.23 | $137.23 | $137.23 | 3,388 |
2022-11-01 | $140.39 | $140.39 | $139.61 | $139.94 | $139.94 | 8,535 |
2022-10-31 | $139.83 | $140.48 | $139.78 | $139.84 | $139.84 | 3,991 |
2022-10-28 | $138.90 | $140.50 | $137.97 | $140.50 | $140.50 | 15,451 |
2022-10-27 | $138.44 | $138.55 | $137.27 | $137.27 | $137.27 | 8,323 |
2022-10-26 | $136.83 | $139.00 | $136.83 | $137.65 | $137.65 | 9,946 |
2022-10-25 | $135.13 | $137.57 | $135.13 | $137.41 | $137.41 | 5,284 |
2022-10-24 | $134.15 | $135.74 | $134.15 | $135.50 | $135.50 | 9,435 |
2022-10-21 | $132.78 | $134.05 | $131.41 | $133.93 | $133.93 | 7,933 |
2022-10-20 | $132.66 | $132.66 | $130.61 | $130.87 | $130.87 | 33,201 |
2022-10-19 | $132.60 | $132.88 | $131.56 | $131.71 | $131.71 | 14,236 |
2022-10-18 | $133.97 | $133.97 | $132.20 | $132.71 | $132.71 | 3,885 |
2022-10-17 | $130.96 | $131.50 | $130.86 | $131.11 | $131.11 | 7,522 |
2022-10-14 | $131.63 | $132.56 | $128.44 | $128.44 | $128.44 | 3,475 |
2022-10-13 | $128.37 | $130.98 | $128.37 | $130.98 | $130.98 | 2,987 |
2022-10-12 | $127.73 | $128.15 | $127.41 | $127.41 | $127.41 | 3,360 |
2022-10-11 | $129.08 | $129.28 | $127.23 | $127.81 | $127.81 | 8,901 |
2022-10-10 | $128.73 | $128.73 | $127.69 | $128.23 | $128.23 | 4,070 |
2022-10-07 | $129.84 | $129.84 | $128.73 | $128.73 | $128.73 | 7,263 |
2022-10-06 | $132.65 | $132.79 | $131.70 | $131.97 | $131.97 | 9,369 |
2022-10-05 | $132.48 | $133.96 | $131.55 | $133.21 | $133.21 | 10,702 |
2022-10-04 | $131.24 | $133.62 | $131.24 | $133.62 | $133.62 | 9,485 |
2022-10-03 | $127.31 | $129.96 | $126.90 | $129.35 | $129.35 | 9,558 |
2022-09-30 | $127.78 | $128.54 | $125.88 | $125.88 | $125.88 | 64,312 |
2022-09-29 | $127.21 | $127.57 | $126.72 | $127.57 | $127.57 | 19,436 |
2022-09-28 | $128.35 | $130.16 | $128.35 | $130.16 | $130.16 | 12,686 |
2022-09-27 | $128.86 | $128.99 | $126.41 | $127.10 | $127.10 | 9,569 |
2022-09-26 | $128.20 | $129.00 | $127.21 | $127.54 | $127.54 | 4,689 |
2022-09-23 | $130.66 | $130.66 | $127.84 | $129.02 | $129.02 | 10,299 |
2022-09-22 | $133.11 | $133.11 | $131.87 | $132.12 | $132.12 | 13,234 |
2022-09-21 | $136.32 | $136.32 | $133.36 | $133.36 | $133.36 | 3,756 |
2022-09-20 | $135.40 | $135.84 | $134.64 | $135.35 | $135.35 | 33,408 |
2022-09-19 | $136.33 | $137.22 | $135.88 | $137.22 | $137.22 | 4,734 |
2022-09-16 | $137.00 | $137.00 | $135.90 | $136.96 | $136.96 | 2,562 |
2022-09-15 | $138.45 | $138.93 | $137.63 | $138.05 | $138.05 | 6,521 |
2022-09-14 | $139.12 | $139.14 | $137.94 | $138.69 | $138.69 | 3,707 |
2022-09-13 | $141.78 | $141.78 | $138.32 | $138.77 | $138.77 | 7,077 |
2022-09-12 | $144.51 | $144.51 | $143.80 | $144.27 | $144.27 | 2,448 |
2022-09-09 | $141.59 | $143.18 | $141.59 | $143.00 | $143.00 | 4,778 |
2022-09-08 | $140.61 | $140.86 | $139.36 | $140.86 | $140.86 | 3,016 |
2022-09-07 | $138.54 | $140.00 | $138.54 | $139.89 | $139.89 | 20,213 |
2022-09-06 | $138.39 | $138.39 | $137.29 | $137.66 | $137.66 | 10,940 |
2022-09-02 | $140.38 | $141.39 | $138.41 | $138.41 | $138.41 | 2,508 |
2022-09-01 | $137.79 | $139.67 | $137.79 | $139.67 | $139.67 | 3,608 |
2022-08-31 | $140.37 | $140.59 | $139.53 | $139.60 | $139.60 | 3,845 |
2022-08-30 | $142.74 | $142.74 | $140.22 | $140.61 | $140.61 | 5,951 |
2022-08-29 | $141.50 | $142.96 | $141.47 | $142.09 | $142.09 | 6,795 |
2022-08-26 | $146.82 | $146.82 | $142.79 | $142.79 | $142.79 | 21,781 |
2022-08-25 | $146.23 | $146.84 | $145.77 | $146.84 | $146.84 | 6,754 |
2022-08-24 | $144.88 | $145.25 | $144.51 | $145.01 | $145.01 | 2,785 |
2022-08-23 | $144.91 | $144.91 | $144.54 | $144.61 | $144.61 | 2,025 |
2022-08-22 | $145.13 | $145.25 | $144.45 | $144.61 | $144.61 | 7,928 |
2022-08-19 | $148.54 | $148.54 | $147.55 | $147.55 | $147.55 | 950 |
2022-08-18 | $148.63 | $149.13 | $148.45 | $149.08 | $149.08 | 4,807 |
2022-08-17 | $148.79 | $149.30 | $148.49 | $148.68 | $148.68 | 3,888 |
2022-08-16 | $149.02 | $150.12 | $149.02 | $149.87 | $149.87 | 4,016 |
2022-08-15 | $147.62 | $149.09 | $147.62 | $148.96 | $148.96 | 6,671 |
2022-08-12 | $147.46 | $148.67 | $146.98 | $148.64 | $148.64 | 11,072 |
2022-08-11 | $146.90 | $147.49 | $146.48 | $146.48 | $146.48 | 3,049 |
2022-08-10 | $145.53 | $145.74 | $145.42 | $145.64 | $145.64 | 11,021 |
2022-08-09 | $143.28 | $143.28 | $142.57 | $142.86 | $142.86 | 3,596 |
2022-08-08 | $144.42 | $144.42 | $143.22 | $143.23 | $143.23 | 3,821 |
2022-08-05 | $142.69 | $142.91 | $142.28 | $142.91 | $142.91 | 5,917 |
2022-08-04 | $143.78 | $143.78 | $142.68 | $142.68 | $142.68 | 3,296 |
2022-08-03 | $143.16 | $143.79 | $143.04 | $143.44 | $143.44 | 5,702 |
2022-08-02 | $142.59 | $143.64 | $142.00 | $142.00 | $142.00 | 3,826 |
2022-08-01 | $143.41 | $143.50 | $142.82 | $143.22 | $143.22 | 4,213 |
2022-07-29 | $142.43 | $143.56 | $142.20 | $143.44 | $143.44 | 4,481 |
2022-07-28 | $140.50 | $141.79 | $140.33 | $141.79 | $141.79 | 10,208 |
2022-07-27 | $139.21 | $140.94 | $138.42 | $140.72 | $140.72 | 4,110 |
2022-07-26 | $138.58 | $138.58 | $137.78 | $138.06 | $138.06 | 10,041 |
2022-07-25 | $139.47 | $139.57 | $138.90 | $139.32 | $139.32 | 8,861 |
2022-07-22 | $139.73 | $139.73 | $137.93 | $138.44 | $138.44 | 1,778 |
2022-07-21 | $137.62 | $139.55 | $137.62 | $139.55 | $139.55 | 5,078 |
2022-07-20 | $138.81 | $139.30 | $138.02 | $139.21 | $139.21 | 11,398 |
2022-07-19 | $136.67 | $138.75 | $136.58 | $138.75 | $138.75 | 3,556 |
2022-07-18 | $136.97 | $136.97 | $134.94 | $135.12 | $135.12 | 10,095 |
2022-07-15 | $134.10 | $135.66 | $134.10 | $135.56 | $135.56 | 41,726 |
2022-07-14 | $131.42 | $132.96 | $131.05 | $132.88 | $132.88 | 5,139 |
2022-07-13 | $132.78 | $134.59 | $132.78 | $133.99 | $133.99 | 9,403 |
2022-07-12 | $135.71 | $136.17 | $134.38 | $134.71 | $134.71 | 6,434 |
2022-07-11 | $135.66 | $135.84 | $135.16 | $135.16 | $135.16 | 7,036 |
2022-07-08 | $136.78 | $137.13 | $136.41 | $136.56 | $136.56 | 15,026 |
2022-07-07 | $135.96 | $136.83 | $135.85 | $136.68 | $136.68 | 9,217 |
2022-07-06 | $135.06 | $135.06 | $133.50 | $134.59 | $134.59 | 9,457 |
2022-07-05 | $133.67 | $134.69 | $132.15 | $134.69 | $134.69 | 13,139 |
2022-07-01 | $133.45 | $135.65 | $132.82 | $135.36 | $135.36 | 20,991 |
2022-06-30 | $133.60 | $134.80 | $132.92 | $133.88 | $133.88 | 41,379 |
2022-06-29 | $136.15 | $136.15 | $134.67 | $135.12 | $135.12 | 6,325 |
2022-06-28 | $138.53 | $139.27 | $135.64 | $135.82 | $135.82 | 48,572 |
2022-06-27 | $137.33 | $137.83 | $136.98 | $137.38 | $137.38 | 14,965 |
2022-06-24 | $134.60 | $137.26 | $134.48 | $137.26 | $137.26 | 7,592 |
2022-06-23 | $133.24 | $133.52 | $131.85 | $133.24 | $133.24 | 4,275 |
2022-06-22 | $132.25 | $133.63 | $132.14 | $133.05 | $133.05 | 14,926 |
2022-06-21 | $132.61 | $133.64 | $132.46 | $133.28 | $133.28 | 102,587 |
2022-06-17 | $131.27 | $131.89 | $130.07 | $131.36 | $130.59 | 28,034 |
2022-06-16 | $132.89 | $133.09 | $130.92 | $131.15 | $130.38 | 10,672 |
2022-06-15 | $135.53 | $136.89 | $134.26 | $135.90 | $135.10 | 13,112 |
2022-06-14 | $135.63 | $135.90 | $134.60 | $134.68 | $133.89 | 4,431 |
2022-06-13 | $137.05 | $137.20 | $134.63 | $135.26 | $134.47 | 14,741 |
2022-06-10 | $142.34 | $142.34 | $140.74 | $140.83 | $140.00 | 7,918 |
2022-06-09 | $146.47 | $146.76 | $144.34 | $144.34 | $143.49 | 4,963 |
2022-06-08 | $149.06 | $149.06 | $147.41 | $147.51 | $146.64 | 3,866 |
2022-06-07 | $147.33 | $149.44 | $147.33 | $149.44 | $148.56 | 4,226 |
2022-06-06 | $148.91 | $148.91 | $147.70 | $148.00 | $147.14 | 120,324 |
2022-06-03 | $147.59 | $148.03 | $147.18 | $147.53 | $146.67 | 8,170 |
2022-06-02 | $146.90 | $149.01 | $146.39 | $149.01 | $148.14 | 16,064 |
2022-06-01 | $149.50 | $149.50 | $146.12 | $147.32 | $146.46 | 14,833 |
2022-05-31 | $148.53 | $149.38 | $148.04 | $148.38 | $147.51 | 15,109 |
2022-05-27 | $147.38 | $149.10 | $147.38 | $149.10 | $148.22 | 7,467 |
2022-05-26 | $145.04 | $146.87 | $145.00 | $146.55 | $145.69 | 9,170 |
2022-05-25 | $142.84 | $144.07 | $142.84 | $143.93 | $143.08 | 9,722 |
2022-05-24 | $141.82 | $142.24 | $139.83 | $142.24 | $141.41 | 8,108 |
2022-05-23 | $141.15 | $143.20 | $141.15 | $142.59 | $141.75 | 7,787 |
2022-05-20 | $141.54 | $141.54 | $137.86 | $140.35 | $139.52 | 12,523 |
2022-05-19 | $139.64 | $141.74 | $139.59 | $140.29 | $139.47 | 13,068 |
2022-05-18 | $144.52 | $144.52 | $141.12 | $141.12 | $140.29 | 15,184 |
2022-05-17 | $145.62 | $146.81 | $145.43 | $146.75 | $145.89 | 8,978 |
2022-05-16 | $143.50 | $145.02 | $143.48 | $144.09 | $143.25 | 23,724 |
2022-05-13 | $144.05 | $144.42 | $142.97 | $144.18 | $143.34 | 26,483 |
2022-05-12 | $140.42 | $141.47 | $139.31 | $141.07 | $140.24 | 20,460 |
2022-05-11 | $143.33 | $144.43 | $141.13 | $141.18 | $140.35 | 9,060 |
2022-05-10 | $145.44 | $145.44 | $141.39 | $142.80 | $141.96 | 38,487 |
2022-05-09 | $144.78 | $145.35 | $143.37 | $143.44 | $142.60 | 23,362 |
2022-05-06 | $145.52 | $147.71 | $145.52 | $147.06 | $146.20 | 3,666 |
2022-05-05 | $150.90 | $150.90 | $146.48 | $147.57 | $146.70 | 5,553 |
2022-05-04 | $147.72 | $151.79 | $147.43 | $151.79 | $150.90 | 4,281 |
2022-05-03 | $146.13 | $148.26 | $146.13 | $147.59 | $146.72 | 8,132 |
2022-05-02 | $145.96 | $146.08 | $143.27 | $146.08 | $145.23 | 8,136 |
2022-04-29 | $149.17 | $149.17 | $145.26 | $145.26 | $144.41 | 6,237 |
2022-04-28 | $148.61 | $150.54 | $147.22 | $150.08 | $149.20 | 7,409 |
2022-04-27 | $147.37 | $148.95 | $146.74 | $147.48 | $146.62 | 8,360 |
2022-04-26 | $149.11 | $149.23 | $147.69 | $147.69 | $146.82 | 7,851 |
2022-04-25 | $149.77 | $150.84 | $147.35 | $150.84 | $149.96 | 7,833 |
2022-04-22 | $154.69 | $154.69 | $150.47 | $150.47 | $149.59 | 7,181 |
2022-04-21 | $158.19 | $158.19 | $154.70 | $154.86 | $153.95 | 15,898 |
2022-04-20 | $157.31 | $157.50 | $156.75 | $156.84 | $155.92 | 3,719 |
2022-04-19 | $155.32 | $156.36 | $155.29 | $156.21 | $155.29 | 3,742 |
2022-04-18 | $153.73 | $154.30 | $153.29 | $153.68 | $152.78 | 10,671 |
2022-04-14 | $154.91 | $154.91 | $153.73 | $153.73 | $152.83 | 5,172 |
2022-04-13 | $153.49 | $154.68 | $153.05 | $154.53 | $153.63 | 12,433 |
2022-04-12 | $154.72 | $154.84 | $152.64 | $153.07 | $152.17 | 8,088 |
2022-04-11 | $154.51 | $154.70 | $153.19 | $153.19 | $152.30 | 8,823 |
2022-04-08 | $154.33 | $155.17 | $153.99 | $154.75 | $153.84 | 2,625 |
2022-04-07 | $153.67 | $154.25 | $152.12 | $153.91 | $153.01 | 8,022 |
2022-04-06 | $152.85 | $153.54 | $152.84 | $153.39 | $152.49 | 3,869 |
2022-04-05 | $155.36 | $155.98 | $153.69 | $153.69 | $152.78 | 20,749 |
2022-04-04 | $155.70 | $155.70 | $154.89 | $155.37 | $154.46 | 5,464 |
2022-04-01 | $155.74 | $155.74 | $154.12 | $155.23 | $154.32 | 12,972 |
2022-03-31 | $156.80 | $156.80 | $154.98 | $154.98 | $154.07 | 13,228 |
2022-03-30 | $158.00 | $158.00 | $156.57 | $156.89 | $155.97 | 9,992 |
2022-03-29 | $157.63 | $157.90 | $156.60 | $157.72 | $156.79 | 18,897 |
2022-03-28 | $156.29 | $156.29 | $154.95 | $156.18 | $155.27 | 8,243 |
2022-03-25 | $155.53 | $156.29 | $155.43 | $156.29 | $155.37 | 8,804 |
2022-03-24 | $154.22 | $154.82 | $153.65 | $154.82 | $153.91 | 5,177 |
2022-03-23 | $154.79 | $154.79 | $153.28 | $153.28 | $152.38 | 11,329 |
2022-03-22 | $154.95 | $155.18 | $154.44 | $154.50 | $153.59 | 14,175 |
2022-03-21 | $153.37 | $154.05 | $152.85 | $153.63 | $152.73 | 9,649 |
2022-03-18 | $153.07 | $154.28 | $152.47 | $154.24 | $152.67 | 8,576 |
2022-03-17 | $151.47 | $153.31 | $151.47 | $153.16 | $151.60 | 3,941 |
2022-03-16 | $150.18 | $151.65 | $150.09 | $151.57 | $150.02 | 6,135 |
2022-03-15 | $148.19 | $149.26 | $148.02 | $149.00 | $147.47 | 14,842 |
2022-03-14 | $148.12 | $148.79 | $146.77 | $147.23 | $145.72 | 27,219 |
2022-03-11 | $149.89 | $149.89 | $147.75 | $147.75 | $146.24 | 4,897 |
2022-03-10 | $147.97 | $148.90 | $147.42 | $148.89 | $147.37 | 5,986 |
2022-03-09 | $148.86 | $149.63 | $148.73 | $148.82 | $147.30 | 79,926 |
2022-03-08 | $147.07 | $149.30 | $146.34 | $146.34 | $144.84 | 8,604 |
2022-03-07 | $149.73 | $149.75 | $147.00 | $147.00 | $145.49 | 7,280 |
2022-03-04 | $150.11 | $150.53 | $149.08 | $150.50 | $148.96 | 9,418 |
2022-03-03 | $152.53 | $152.53 | $150.95 | $151.36 | $149.82 | 4,898 |
2022-03-02 | $149.44 | $152.20 | $149.44 | $151.59 | $150.04 | 7,001 |
2022-03-01 | $150.96 | $151.00 | $147.66 | $148.19 | $146.67 | 9,622 |
2022-02-28 | $149.40 | $151.17 | $149.40 | $150.85 | $149.31 | 5,050 |
2022-02-25 | $149.27 | $151.57 | $149.27 | $151.43 | $149.88 | 5,602 |
2022-02-24 | $144.69 | $147.47 | $143.70 | $147.27 | $145.76 | 32,507 |
2022-02-23 | $149.99 | $150.45 | $147.20 | $147.23 | $145.72 | 6,205 |
2022-02-22 | $150.37 | $150.43 | $148.52 | $149.26 | $147.73 | 16,166 |
2022-02-18 | $151.87 | $151.87 | $150.21 | $150.88 | $149.34 | 10,986 |
2022-02-17 | $152.83 | $153.12 | $151.18 | $151.67 | $150.12 | 24,454 |
2022-02-16 | $153.42 | $154.46 | $153.04 | $154.07 | $152.50 | 28,313 |
2022-02-15 | $153.16 | $153.65 | $153.16 | $153.65 | $152.08 | 7,176 |
2022-02-14 | $152.94 | $152.94 | $151.03 | $151.74 | $150.19 | 28,110 |
2022-02-11 | $154.88 | $155.37 | $152.38 | $153.19 | $151.62 | 12,785 |
2022-02-10 | $156.31 | $156.66 | $153.84 | $154.52 | $152.94 | 7,780 |
2022-02-09 | $156.00 | $156.75 | $156.00 | $156.44 | $154.84 | 10,875 |
2022-02-08 | $153.49 | $155.11 | $153.49 | $155.11 | $153.53 | 8,639 |
2022-02-07 | $154.09 | $154.42 | $153.51 | $153.51 | $151.94 | 6,796 |
2022-02-04 | $153.50 | $154.62 | $152.29 | $153.72 | $152.15 | 43,595 |
2022-02-03 | $154.06 | $154.85 | $153.26 | $153.26 | $151.69 | 68,702 |
2022-02-02 | $154.34 | $155.53 | $153.91 | $155.53 | $153.94 | 17,415 |
2022-02-01 | $152.93 | $154.44 | $152.62 | $154.38 | $152.80 | 7,830 |
2022-01-31 | $150.21 | $152.82 | $150.21 | $152.82 | $151.26 | 23,238 |
2022-01-28 | $147.63 | $150.92 | $147.46 | $150.92 | $149.38 | 7,719 |
2022-01-27 | $150.43 | $151.56 | $148.08 | $148.84 | $147.32 | 78,429 |
2022-01-26 | $152.44 | $152.44 | $148.96 | $149.45 | $147.92 | 3,687 |
2022-01-25 | $147.96 | $151.39 | $147.96 | $150.34 | $148.80 | 4,877 |
2022-01-24 | $147.86 | $150.99 | $145.50 | $150.99 | $149.45 | 14,122 |
2022-01-21 | $151.82 | $152.86 | $150.00 | $150.25 | $148.71 | 18,828 |
2022-01-20 | $155.41 | $156.37 | $152.51 | $152.74 | $151.18 | 10,785 |
2022-01-19 | $157.33 | $157.33 | $154.35 | $154.35 | $152.77 | 13,143 |
2022-01-18 | $158.30 | $158.30 | $155.80 | $156.20 | $154.60 | 13,016 |
2022-01-14 | $157.20 | $158.90 | $157.20 | $158.90 | $157.28 | 76,088 |
2022-01-13 | $159.66 | $160.23 | $158.55 | $158.55 | $156.93 | 21,433 |
2022-01-12 | $159.86 | $159.86 | $158.60 | $158.94 | $157.31 | 23,078 |
2022-01-11 | $157.33 | $159.01 | $156.98 | $159.00 | $157.37 | 8,264 |
2022-01-10 | $158.00 | $158.00 | $155.69 | $157.59 | $155.98 | 76,368 |
2022-01-07 | $157.90 | $158.49 | $157.58 | $158.15 | $156.53 | 22,038 |
2022-01-06 | $157.42 | $158.27 | $157.11 | $157.58 | $155.97 | 21,511 |
2022-01-05 | $159.50 | $159.95 | $157.18 | $157.18 | $155.57 | 10,224 |
2022-01-04 | $159.00 | $159.20 | $158.73 | $158.97 | $157.34 | 3,136 |
2022-01-03 | $156.23 | $156.99 | $156.23 | $156.99 | $155.38 | 10,775 |
2021-12-31 | $155.85 | $156.08 | $155.69 | $155.69 | $154.09 | 3,279 |
2021-12-30 | $156.66 | $156.66 | $155.72 | $155.72 | $154.12 | 2,618 |
2021-12-29 | $156.07 | $156.12 | $155.79 | $156.12 | $154.52 | 5,883 |
2021-12-28 | $156.18 | $156.18 | $155.71 | $155.71 | $154.12 | 2,714 |
2021-12-27 | $154.12 | $155.51 | $154.12 | $155.51 | $153.92 | 6,126 |
2021-12-23 | $153.81 | $154.03 | $153.81 | $153.97 | $152.39 | 5,357 |
2021-12-22 | $152.00 | $152.90 | $152.00 | $152.90 | $151.34 | 3,285 |
2021-12-21 | $150.97 | $151.84 | $150.89 | $151.75 | $150.20 | 7,662 |
2021-12-20 | $148.89 | $149.24 | $147.83 | $149.24 | $147.72 | 10,911 |
2021-12-17 | $152.48 | $153.13 | $151.92 | $151.92 | $149.53 | 5,381 |
2021-12-16 | $154.80 | $155.09 | $153.85 | $153.85 | $151.43 | 3,749 |
2021-12-15 | $151.36 | $153.52 | $151.28 | $153.52 | $151.10 | 5,383 |
2021-12-14 | $151.57 | $152.80 | $151.57 | $151.89 | $149.50 | 5,966 |
2021-12-13 | $153.79 | $153.79 | $152.04 | $152.29 | $149.89 | 3,785 |
2021-12-10 | $152.86 | $153.70 | $152.81 | $153.70 | $151.28 | 2,886 |
2021-12-09 | $152.57 | $152.57 | $152.52 | $152.52 | $150.12 | 1,791 |
2021-12-08 | $153.10 | $153.18 | $152.70 | $153.06 | $150.65 | 5,927 |
2021-12-07 | $152.65 | $153.53 | $152.47 | $152.96 | $150.55 | 11,654 |
2021-12-06 | $149.75 | $151.81 | $149.75 | $150.77 | $148.40 | 6,801 |
2021-12-03 | $150.20 | $150.20 | $147.76 | $148.60 | $146.26 | 4,013 |
2021-12-02 | $146.56 | $149.78 | $146.56 | $149.15 | $146.80 | 6,384 |
2021-12-01 | $149.64 | $151.07 | $146.54 | $146.54 | $144.23 | 8,678 |
2021-11-30 | $149.99 | $149.99 | $147.84 | $148.04 | $145.71 | 6,036 |
2021-11-29 | $152.69 | $152.69 | $150.80 | $151.63 | $149.24 | 4,028 |
2021-11-26 | $151.55 | $151.55 | $150.00 | $150.80 | $148.43 | 4,938 |
2021-11-24 | $154.59 | $154.76 | $154.58 | $154.76 | $152.32 | 3,321 |
2021-11-23 | $153.79 | $154.87 | $153.79 | $154.87 | $152.43 | 5,150 |
2021-11-22 | $153.84 | $154.78 | $153.84 | $153.92 | $151.50 | 8,589 |
2021-11-19 | $153.38 | $153.46 | $152.78 | $152.90 | $150.50 | 7,167 |
2021-11-18 | $153.61 | $154.31 | $153.53 | $154.24 | $151.81 | 3,662 |
2021-11-17 | $154.56 | $154.58 | $154.32 | $154.48 | $152.04 | 2,969 |
2021-11-16 | $155.61 | $155.85 | $155.18 | $155.18 | $152.74 | 6,501 |
2021-11-15 | $156.32 | $156.32 | $155.31 | $155.48 | $153.03 | 6,183 |
2021-11-12 | $155.05 | $155.32 | $154.79 | $155.28 | $152.83 | 3,239 |
2021-11-11 | $154.86 | $155.02 | $154.80 | $154.80 | $152.37 | 3,313 |
2021-11-10 | $155.24 | $155.50 | $154.07 | $154.50 | $152.07 | 5,528 |
2021-11-09 | $155.74 | $155.74 | $154.76 | $155.19 | $152.74 | 3,255 |
2021-11-08 | $155.88 | $155.97 | $155.42 | $155.49 | $153.04 | 3,238 |
2021-11-05 | $155.62 | $155.83 | $155.11 | $155.28 | $152.83 | 4,206 |
2021-11-04 | $154.98 | $154.98 | $153.59 | $154.16 | $151.73 | 3,598 |
2021-11-03 | $153.14 | $154.65 | $153.14 | $154.55 | $152.12 | 5,756 |
2021-11-02 | $152.65 | $153.28 | $152.65 | $153.16 | $150.75 | 4,419 |
2021-11-01 | $152.32 | $152.79 | $152.29 | $152.74 | $150.34 | 3,040 |
2021-10-29 | $151.71 | $152.06 | $151.60 | $151.79 | $149.40 | 2,383 |
2021-10-28 | $151.60 | $151.99 | $151.59 | $151.97 | $149.58 | 3,163 |
2021-10-27 | $152.10 | $152.10 | $150.50 | $150.50 | $148.13 | 15,786 |
2021-10-26 | $153.20 | $153.20 | $152.57 | $152.57 | $150.17 | 4,202 |
2021-10-25 | $152.81 | $152.81 | $152.34 | $152.64 | $150.24 | 10,395 |
2021-10-22 | $152.57 | $152.63 | $151.60 | $152.27 | $149.87 | 30,462 |
2021-10-21 | $152.26 | $152.26 | $151.44 | $152.04 | $149.65 | 28,161 |
2021-10-20 | $151.50 | $152.47 | $151.38 | $152.14 | $149.74 | 31,261 |
2021-10-19 | $150.57 | $151.10 | $150.50 | $151.10 | $148.72 | 26,414 |
2021-10-18 | $149.68 | $150.44 | $149.68 | $150.11 | $147.75 | 15,218 |
2021-10-15 | $150.34 | $150.53 | $150.13 | $150.13 | $147.77 | 6,930 |
2021-10-14 | $148.13 | $149.27 | $148.13 | $149.18 | $146.83 | 4,093 |
2021-10-13 | $147.15 | $147.15 | $145.62 | $147.10 | $144.78 | 19,746 |
2021-10-12 | $147.70 | $147.70 | $146.86 | $147.01 | $144.70 | 6,789 |
2021-10-11 | $148.78 | $149.20 | $147.30 | $147.30 | $144.98 | 10,524 |
2021-10-08 | $148.73 | $148.84 | $148.18 | $148.32 | $145.98 | 8,663 |
2021-10-07 | $148.23 | $149.04 | $148.09 | $148.09 | $145.76 | 4,924 |
2021-10-06 | $145.20 | $146.79 | $144.62 | $146.79 | $144.48 | 12,017 |
2021-10-05 | $146.32 | $147.44 | $146.32 | $146.74 | $144.43 | 4,068 |
2021-10-04 | $145.83 | $145.83 | $145.31 | $145.48 | $143.19 | 5,671 |
2021-10-01 | $144.80 | $146.90 | $143.93 | $146.08 | $143.78 | 6,518 |
2021-09-30 | $146.98 | $146.99 | $144.58 | $144.58 | $142.30 | 6,019 |
2021-09-29 | $146.83 | $146.94 | $146.59 | $146.59 | $144.29 | 2,329 |
2021-09-28 | $148.07 | $148.07 | $146.29 | $146.29 | $143.99 | 9,486 |
2021-09-27 | $147.73 | $148.68 | $147.73 | $148.31 | $145.97 | 5,920 |
2021-09-24 | $146.91 | $147.58 | $146.91 | $147.28 | $144.96 | 18,742 |
2021-09-23 | $145.81 | $147.67 | $145.81 | $146.97 | $144.66 | 6,202 |
2021-09-22 | $145.01 | $145.54 | $144.90 | $144.90 | $142.62 | 2,179 |
2021-09-21 | $144.67 | $144.67 | $143.25 | $143.52 | $141.26 | 15,825 |
2021-09-20 | $143.89 | $143.89 | $142.13 | $143.73 | $141.46 | 8,536 |
2021-09-17 | $147.37 | $147.39 | $146.85 | $147.02 | $143.99 | 1,590 |
2021-09-16 | $148.61 | $148.61 | $147.36 | $147.95 | $144.90 | 2,175 |
2021-09-15 | $147.73 | $148.44 | $147.73 | $148.21 | $145.15 | 2,462 |
2021-09-14 | $147.51 | $147.51 | $146.51 | $146.69 | $143.66 | 5,443 |
2021-09-13 | $148.43 | $148.49 | $147.54 | $148.20 | $145.14 | 4,552 |
2021-09-10 | $148.91 | $148.91 | $147.12 | $147.12 | $144.08 | 5,505 |
2021-09-09 | $148.79 | $149.45 | $148.33 | $148.33 | $145.26 | 3,267 |
2021-09-08 | $149.00 | $149.25 | $148.53 | $148.84 | $145.77 | 6,096 |
2021-09-07 | $150.05 | $150.05 | $149.23 | $149.24 | $146.16 | 5,302 |
2021-09-03 | $150.20 | $150.39 | $150.08 | $150.25 | $147.15 | 2,743 |
2021-09-02 | $150.49 | $150.90 | $150.39 | $150.69 | $147.58 | 4,597 |
2021-09-01 | $150.13 | $150.23 | $149.79 | $149.85 | $146.76 | 8,241 |
2021-08-31 | $150.45 | $150.68 | $150.22 | $150.26 | $147.16 | 8,269 |
2021-08-30 | $150.64 | $150.79 | $150.26 | $150.26 | $147.16 | 5,910 |
2021-08-27 | $149.97 | $150.77 | $149.97 | $150.61 | $147.50 | 7,259 |
2021-08-26 | $149.34 | $149.55 | $148.93 | $148.98 | $145.91 | 4,702 |
2021-08-25 | $149.91 | $150.44 | $149.77 | $150.17 | $147.07 | 3,775 |
2021-08-24 | $149.48 | $149.67 | $149.21 | $149.42 | $146.34 | 4,494 |
2021-08-23 | $148.40 | $149.18 | $148.40 | $148.86 | $145.79 | 2,891 |
2021-08-20 | $147.14 | $147.73 | $147.05 | $147.73 | $144.67 | 12,330 |
2021-08-19 | $146.42 | $147.26 | $146.30 | $146.58 | $143.55 | 7,490 |
2021-08-18 | $149.00 | $149.10 | $147.33 | $147.33 | $144.29 | 6,676 |
2021-08-17 | $149.33 | $149.35 | $148.23 | $149.04 | $145.96 | 5,342 |
2021-08-16 | $149.58 | $150.08 | $148.87 | $150.08 | $146.98 | 6,691 |
2021-08-13 | $150.19 | $150.19 | $149.97 | $150.02 | $146.92 | 4,021 |
2021-08-12 | $150.43 | $150.43 | $149.44 | $150.19 | $147.09 | 3,499 |
2021-08-11 | $149.68 | $150.06 | $149.55 | $150.06 | $146.96 | 7,292 |
2021-08-10 | $148.36 | $149.12 | $148.32 | $149.11 | $146.03 | 3,565 |
2021-08-09 | $148.20 | $148.20 | $147.69 | $147.92 | $144.87 | 6,078 |
2021-08-06 | $148.05 | $148.25 | $148.05 | $148.15 | $145.09 | 2,199 |
2021-08-05 | $146.71 | $147.05 | $146.71 | $147.05 | $144.01 | 4,588 |
2021-08-04 | $147.01 | $147.01 | $146.14 | $146.14 | $143.12 | 3,245 |
2021-08-03 | $146.00 | $147.77 | $145.55 | $147.77 | $144.72 | 6,356 |
2021-08-02 | $147.19 | $147.95 | $146.37 | $146.40 | $143.38 | 5,006 |
2021-07-30 | $147.55 | $147.71 | $146.57 | $146.72 | $143.69 | 10,175 |
2021-07-29 | $147.36 | $148.00 | $147.30 | $147.53 | $144.48 | 7,602 |
2021-07-28 | $146.83 | $147.04 | $146.19 | $146.58 | $143.56 | 15,291 |
2021-07-27 | $146.55 | $146.55 | $145.85 | $146.51 | $143.48 | 8,027 |
2021-07-26 | $146.66 | $146.91 | $146.50 | $146.91 | $143.87 | 17,746 |
2021-07-23 | $146.02 | $146.16 | $145.52 | $146.16 | $143.14 | 9,644 |
2021-07-22 | $145.99 | $145.99 | $144.89 | $145.20 | $142.20 | 9,426 |
2021-07-21 | $144.82 | $146.05 | $144.82 | $145.86 | $142.85 | 12,190 |
2021-07-20 | $143.62 | $144.65 | $143.62 | $144.36 | $141.37 | 83,236 |
2021-07-19 | $142.61 | $142.75 | $140.72 | $141.52 | $138.60 | 29,490 |
2021-07-16 | $146.71 | $146.71 | $144.35 | $144.35 | $141.37 | 92,223 |
2021-07-15 | $145.76 | $146.39 | $145.54 | $146.03 | $143.02 | 115,127 |
2021-07-14 | $146.71 | $146.72 | $146.00 | $146.37 | $143.35 | 12,974 |
2021-07-13 | $147.21 | $147.55 | $146.65 | $146.65 | $143.63 | 42,062 |
2021-07-12 | $146.54 | $147.79 | $146.54 | $147.73 | $144.68 | 3,675 |
2021-07-09 | $146.33 | $147.28 | $146.33 | $147.20 | $144.16 | 3,097 |
2021-07-08 | $144.69 | $145.47 | $143.97 | $144.62 | $141.63 | 5,967 |
2021-07-07 | $146.18 | $146.46 | $145.49 | $146.26 | $143.24 | 15,528 |
2021-07-06 | $147.54 | $147.54 | $145.50 | $146.16 | $143.14 | 16,317 |
2021-07-02 | $147.28 | $147.77 | $147.28 | $147.73 | $144.68 | 4,915 |
2021-07-01 | $147.21 | $147.50 | $147.16 | $147.34 | $144.30 | 22,753 |
2021-06-30 | $146.12 | $146.51 | $146.11 | $146.43 | $143.41 | 12,229 |
2021-06-29 | $146.76 | $146.76 | $145.65 | $145.77 | $142.76 | 7,653 |
2021-06-28 | $147.70 | $147.70 | $145.80 | $146.26 | $143.24 | 7,359 |
2021-06-25 | $146.92 | $147.32 | $146.78 | $147.14 | $144.10 | 8,059 |
2021-06-24 | $146.15 | $146.31 | $145.59 | $146.18 | $143.17 | 8,663 |
2021-06-23 | $145.55 | $145.66 | $145.16 | $145.16 | $142.16 | 4,154 |
2021-06-22 | $144.78 | $145.58 | $144.78 | $145.35 | $142.34 | 4,847 |
2021-06-21 | $144.66 | $145.10 | $144.54 | $145.08 | $142.08 | 24,584 |
2021-06-18 | $143.65 | $143.78 | $143.17 | $143.17 | $139.60 | 9,650 |
2021-06-17 | $147.65 | $147.65 | $144.85 | $145.74 | $142.11 | 11,474 |
2021-06-16 | $147.96 | $148.13 | $147.52 | $147.68 | $144.00 | 5,918 |
2021-06-15 | $148.21 | $148.74 | $148.13 | $148.52 | $144.82 | 4,077 |
2021-06-14 | $149.37 | $149.37 | $147.71 | $148.21 | $144.52 | 4,941 |
2021-06-11 | $149.07 | $149.07 | $148.55 | $148.97 | $145.25 | 4,853 |
2021-06-10 | $149.72 | $149.72 | $148.61 | $148.61 | $144.91 | 5,572 |
2021-06-09 | $149.59 | $149.59 | $148.82 | $148.82 | $145.12 | 4,801 |
2021-06-08 | $149.37 | $149.57 | $149.37 | $149.55 | $145.82 | 3,011 |
2021-06-07 | $149.82 | $149.82 | $149.17 | $149.36 | $145.64 | 10,872 |
2021-06-04 | $149.18 | $149.63 | $149.03 | $149.63 | $145.90 | 8,079 |
2021-06-03 | $148.16 | $149.21 | $148.00 | $148.99 | $145.27 | 8,345 |
2021-06-02 | $149.06 | $149.06 | $148.70 | $148.92 | $145.21 | 8,295 |
2021-06-01 | $149.14 | $149.14 | $148.45 | $148.65 | $144.95 | 5,005 |
2021-05-28 | $147.84 | $148.09 | $147.71 | $147.91 | $144.23 | 16,193 |
2021-05-27 | $148.12 | $148.38 | $147.71 | $148.01 | $144.33 | 14,505 |
2021-05-26 | $146.88 | $147.35 | $146.87 | $147.18 | $143.51 | 77,828 |
2021-05-25 | $148.18 | $148.18 | $146.55 | $146.55 | $142.89 | 6,474 |
2021-05-24 | $147.66 | $147.92 | $147.16 | $147.53 | $143.85 | 4,757 |
2021-05-21 | $147.07 | $147.55 | $146.44 | $146.68 | $143.02 | 5,987 |
2021-05-20 | $145.66 | $146.55 | $145.66 | $146.16 | $142.52 | 3,440 |
2021-05-19 | $144.80 | $145.39 | $143.46 | $145.39 | $141.76 | 10,674 |
2021-05-18 | $148.13 | $148.13 | $146.20 | $146.20 | $142.56 | 7,052 |
2021-05-17 | $147.77 | $147.83 | $147.35 | $147.80 | $144.12 | 18,328 |
2021-05-14 | $146.78 | $147.96 | $146.42 | $147.85 | $144.17 | 6,147 |
2021-05-13 | $143.79 | $145.91 | $143.79 | $145.68 | $142.05 | 9,401 |
2021-05-12 | $145.47 | $145.93 | $143.43 | $143.57 | $139.99 | 19,818 |
2021-05-11 | $147.18 | $147.18 | $145.45 | $146.22 | $142.57 | 23,992 |
2021-05-10 | $149.26 | $149.91 | $148.27 | $148.27 | $144.58 | 15,902 |
2021-05-07 | $147.59 | $148.77 | $147.20 | $148.72 | $145.01 | 9,153 |
2021-05-06 | $146.54 | $147.46 | $145.68 | $147.46 | $143.79 | 18,817 |
2021-05-05 | $146.32 | $146.53 | $146.07 | $146.22 | $142.58 | 5,130 |
2021-05-04 | $145.00 | $145.50 | $144.23 | $145.46 | $141.84 | 15,504 |
2021-05-03 | $144.94 | $146.00 | $144.94 | $145.55 | $141.92 | 26,154 |
2021-04-30 | $144.96 | $144.96 | $144.07 | $144.26 | $140.67 | 8,647 |
2021-04-29 | $145.22 | $145.41 | $144.50 | $145.39 | $141.76 | 3,353 |
2021-04-28 | $144.23 | $144.54 | $144.06 | $144.07 | $140.48 | 46,129 |
2021-04-27 | $143.38 | $143.89 | $143.38 | $143.86 | $140.28 | 34,730 |
2021-04-26 | $143.94 | $143.94 | $143.23 | $143.34 | $139.77 | 11,872 |
2021-04-23 | $142.48 | $143.83 | $142.48 | $143.39 | $139.82 | 17,181 |
2021-04-22 | $142.95 | $143.13 | $141.90 | $141.97 | $138.43 | 3,651 |
2021-04-21 | $141.47 | $143.05 | $140.69 | $143.05 | $139.48 | 34,893 |
2021-04-20 | $142.72 | $142.72 | $140.88 | $141.38 | $137.86 | 17,319 |
2021-04-19 | $143.59 | $143.59 | $142.59 | $142.79 | $139.23 | 5,272 |
2021-04-16 | $143.31 | $143.61 | $143.07 | $143.44 | $139.87 | 6,767 |
2021-04-15 | $143.26 | $143.26 | $142.05 | $142.71 | $139.15 | 6,075 |
2021-04-14 | $141.23 | $143.11 | $141.23 | $142.14 | $138.60 | 15,652 |
2021-04-13 | $141.92 | $141.92 | $140.92 | $141.37 | $137.85 | 6,157 |
2021-04-12 | $142.29 | $142.29 | $141.63 | $141.98 | $138.44 | 9,402 |
2021-04-09 | $141.55 | $142.02 | $141.34 | $142.02 | $138.48 | 38,250 |
2021-04-08 | $140.61 | $141.26 | $140.33 | $141.22 | $137.70 | 3,593 |
2021-04-07 | $141.81 | $141.81 | $141.00 | $141.25 | $137.73 | 114,659 |
2021-04-06 | $140.78 | $142.03 | $140.78 | $141.31 | $137.78 | 41,861 |
2021-04-05 | $141.82 | $141.82 | $141.10 | $141.41 | $137.89 | 16,788 |
2021-04-01 | $139.49 | $140.04 | $138.98 | $140.04 | $136.55 | 5,781 |
2021-03-31 | $139.09 | $139.60 | $138.77 | $138.77 | $135.31 | 34,084 |
2021-03-30 | $138.74 | $139.47 | $138.74 | $138.99 | $135.52 | 6,366 |
2021-03-29 | $139.26 | $139.46 | $137.92 | $138.62 | $135.17 | 6,353 |
2021-03-26 | $138.99 | $139.38 | $137.69 | $139.38 | $135.90 | 4,399 |
2021-03-25 | $135.08 | $137.44 | $133.99 | $137.43 | $134.01 | 7,892 |
2021-03-24 | $137.49 | $137.78 | $135.52 | $135.61 | $132.23 | 13,517 |
2021-03-23 | $137.25 | $137.91 | $135.39 | $135.49 | $132.11 | 5,943 |
2021-03-22 | $139.63 | $141.31 | $137.78 | $138.27 | $134.82 | 5,086 |
2021-03-19 | $140.28 | $140.61 | $139.00 | $140.00 | $135.81 | 15,004 |
2021-03-18 | $142.64 | $142.76 | $140.00 | $140.11 | $135.92 | 3,621 |
2021-03-17 | $141.08 | $141.66 | $139.89 | $141.63 | $137.39 | 9,812 |
2021-03-16 | $142.26 | $142.26 | $140.76 | $140.83 | $136.62 | 5,677 |
2021-03-15 | $142.56 | $142.56 | $140.86 | $142.22 | $137.97 | 13,162 |
2021-03-12 | $141.23 | $142.00 | $141.07 | $141.51 | $137.28 | 10,337 |
2021-03-11 | $140.87 | $141.34 | $139.64 | $140.43 | $136.23 | 12,378 |
2021-03-10 | $138.95 | $140.22 | $138.95 | $139.85 | $135.67 | 7,747 |
2021-03-09 | $141.85 | $141.85 | $137.59 | $137.61 | $133.49 | 15,124 |
2021-03-08 | $137.76 | $139.41 | $137.76 | $137.93 | $133.81 | 9,951 |
2021-03-05 | $135.67 | $136.44 | $132.67 | $136.44 | $132.36 | 23,832 |
2021-03-04 | $134.94 | $135.09 | $131.41 | $133.00 | $129.03 | 4,035 |
2021-03-03 | $134.70 | $136.48 | $134.70 | $135.01 | $130.98 | 15,582 |
2021-03-02 | $136.17 | $136.17 | $134.89 | $135.22 | $131.17 | 35,696 |
2021-03-01 | $133.54 | $136.03 | $133.54 | $135.38 | $131.34 | 5,172 |
2021-02-26 | $131.61 | $133.89 | $131.00 | $132.46 | $128.50 | 4,843 |
2021-02-25 | $137.00 | $137.00 | $133.33 | $133.33 | $129.35 | 7,066 |
2021-02-24 | $135.75 | $136.81 | $135.75 | $136.77 | $132.68 | 5,110 |
2021-02-23 | $133.58 | $134.49 | $133.25 | $134.03 | $130.03 | 2,644 |
2021-02-22 | $133.31 | $134.64 | $133.17 | $133.58 | $129.59 | 9,713 |
2021-02-19 | $132.85 | $132.94 | $132.67 | $132.67 | $128.70 | 3,954 |
2021-02-18 | $131.19 | $131.78 | $130.97 | $131.48 | $127.55 | 3,512 |
2021-02-17 | $131.91 | $132.63 | $131.91 | $132.63 | $128.67 | 1,908 |
2021-02-16 | $133.36 | $133.36 | $132.12 | $132.31 | $128.35 | 3,394 |
2021-02-12 | $131.09 | $131.54 | $131.01 | $131.54 | $127.61 | 10,440 |
2021-02-11 | $130.92 | $131.01 | $129.61 | $130.66 | $126.75 | 15,704 |
2021-02-10 | $131.86 | $131.86 | $130.87 | $130.90 | $126.98 | 1,416 |
2021-02-09 | $130.95 | $130.95 | $130.09 | $130.75 | $126.84 | 11,019 |
2021-02-08 | $130.40 | $130.74 | $130.37 | $130.70 | $126.79 | 6,890 |
2021-02-05 | $129.04 | $129.17 | $128.78 | $128.93 | $125.08 | 10,712 |
2021-02-04 | $127.42 | $127.89 | $127.42 | $127.89 | $124.06 | 6,221 |
2021-02-03 | $126.09 | $126.26 | $125.67 | $126.09 | $122.32 | 10,565 |
2021-02-02 | $124.87 | $125.50 | $124.71 | $125.10 | $121.36 | 5,459 |
2021-02-01 | $123.58 | $123.61 | $122.45 | $123.43 | $119.74 | 24,911 |
2021-01-29 | $124.68 | $124.68 | $121.99 | $122.16 | $118.51 | 5,791 |
2021-01-28 | $125.21 | $125.49 | $124.82 | $124.82 | $121.09 | 75,885 |
2021-01-27 | $124.73 | $125.08 | $123.18 | $123.33 | $119.64 | 8,402 |
2021-01-26 | $126.98 | $126.98 | $126.10 | $126.25 | $122.48 | 7,844 |
2021-01-25 | $126.62 | $126.75 | $125.31 | $126.75 | $122.96 | 1,940 |
2021-01-22 | $126.50 | $127.26 | $126.50 | $127.26 | $123.46 | 3,223 |
2021-01-21 | $128.08 | $128.08 | $127.39 | $127.39 | $123.58 | 3,136 |
2021-01-20 | $128.64 | $128.64 | $127.68 | $128.37 | $124.53 | 4,785 |
2021-01-19 | $128.04 | $128.04 | $127.32 | $127.47 | $123.66 | 27,464 |
2021-01-15 | $127.41 | $128.04 | $125.83 | $126.47 | $122.69 | 11,592 |
2021-01-14 | $128.32 | $129.07 | $128.31 | $128.31 | $124.47 | 6,326 |
2021-01-13 | $127.34 | $128.11 | $127.19 | $127.56 | $123.75 | 2,612 |
2021-01-12 | $126.70 | $128.39 | $126.41 | $127.96 | $124.14 | 4,009 |
2021-01-11 | $125.88 | $127.01 | $125.55 | $126.52 | $122.74 | 5,533 |
2021-01-08 | $126.77 | $126.77 | $125.49 | $126.28 | $122.50 | 2,302 |
2021-01-07 | $126.18 | $127.33 | $126.16 | $126.43 | $122.65 | 11,569 |
2021-01-06 | $122.32 | $125.46 | $122.32 | $124.63 | $120.90 | 6,611 |
2021-01-05 | $120.75 | $122.54 | $120.22 | $121.28 | $117.65 | 25,609 |
2021-01-04 | $122.26 | $122.26 | $118.94 | $119.86 | $116.28 | 173,948 |
2020-12-31 | $120.67 | $121.29 | $120.67 | $121.29 | $117.66 | 265 |
2020-12-30 | $121.46 | $121.46 | $120.40 | $120.72 | $117.11 | 638 |
2020-12-29 | $120.01 | $120.56 | $120.00 | $120.03 | $116.44 | 1,084 |
2020-12-28 | $120.90 | $121.00 | $120.62 | $120.62 | $117.02 | 812 |
2020-12-24 | $119.73 | $120.02 | $119.73 | $120.02 | $116.43 | 313 |
2020-12-23 | $120.19 | $120.31 | $120.18 | $120.18 | $116.59 | 881 |
2020-12-22 | $119.07 | $119.30 | $118.48 | $118.79 | $115.23 | 1,206 |
2020-12-21 | $119.66 | $120.00 | $119.38 | $119.38 | $115.81 | 740 |
2020-12-18 | $120.18 | $120.47 | $119.89 | $120.47 | $116.30 | 461 |
2020-12-17 | $122.88 | $122.92 | $120.90 | $121.08 | $116.89 | 3,054 |
2020-12-16 | $120.61 | $120.81 | $120.50 | $120.71 | $116.53 | 1,883 |
2020-12-15 | $119.57 | $120.86 | $119.30 | $120.64 | $116.47 | 42,680 |
2020-12-14 | $119.68 | $119.68 | $118.87 | $118.87 | $114.76 | 451 |
2020-12-11 | $120.09 | $120.09 | $119.97 | $119.97 | $115.82 | 310 |
2020-12-10 | $121.62 | $121.67 | $119.72 | $120.83 | $116.66 | 2,336 |
2020-12-09 | $120.90 | $120.90 | $120.24 | $120.83 | $116.65 | 963 |
2020-12-08 | $120.09 | $121.13 | $120.02 | $120.89 | $116.71 | 2,025 |
2020-12-07 | $120.65 | $120.65 | $120.18 | $120.35 | $116.19 | 911 |
2020-12-04 | $120.09 | $121.04 | $120.09 | $121.04 | $116.86 | 370 |
2020-12-03 | $119.07 | $119.07 | $119.07 | $119.07 | $114.96 | 172 |
2020-12-02 | $117.71 | $118.76 | $117.71 | $118.76 | $114.65 | 288 |
2020-12-01 | $118.32 | $118.77 | $117.96 | $117.96 | $113.88 | 2,943 |
2020-11-30 | $117.34 | $117.34 | $116.34 | $116.34 | $112.32 | 2,028 |
2020-11-27 | $118.37 | $118.37 | $118.37 | $118.37 | $114.27 | 137 |
2020-11-25 | $118.46 | $118.46 | $118.46 | $118.46 | $114.37 | 46 |
2020-11-24 | $117.36 | $120.86 | $117.36 | $119.80 | $115.66 | 1,397 |
2020-11-23 | $116.23 | $117.15 | $116.16 | $117.15 | $113.10 | 692 |
2020-11-20 | $115.17 | $115.17 | $114.26 | $114.26 | $110.31 | 221 |
2020-11-19 | $113.92 | $115.04 | $113.71 | $115.04 | $111.06 | 8,526 |
2020-11-18 | $114.20 | $114.20 | $114.20 | $114.20 | $110.25 | 14 |
2020-11-17 | $115.34 | $115.39 | $115.34 | $115.39 | $111.40 | 749 |
2020-11-16 | $115.06 | $115.35 | $114.79 | $115.35 | $111.36 | 505 |
2020-11-13 | $112.05 | $112.97 | $112.05 | $112.97 | $109.06 | 715 |
2020-11-12 | $111.65 | $111.65 | $110.49 | $110.49 | $106.67 | 1,397 |
2020-11-11 | $112.11 | $112.28 | $112.11 | $112.28 | $108.40 | 1,607 |
2020-11-10 | $112.10 | $112.55 | $112.10 | $112.55 | $108.66 | 1,932 |
2020-11-09 | $112.50 | $113.17 | $111.62 | $111.62 | $107.76 | 1,301 |
2020-11-06 | $106.47 | $106.48 | $106.28 | $106.48 | $102.80 | 586 |
2020-11-05 | $107.33 | $107.49 | $106.98 | $106.98 | $103.28 | 309 |
2020-11-04 | $104.84 | $104.84 | $104.18 | $104.18 | $100.58 | 163 |
2020-11-03 | $105.05 | $105.05 | $104.65 | $104.65 | $101.04 | 4,653 |
2020-11-02 | $102.37 | $102.37 | $102.37 | $102.37 | $98.83 | 161 |
2020-10-30 | $100.22 | $100.22 | $100.22 | $100.22 | $96.76 | 118 |
2020-10-29 | $99.95 | $101.20 | $99.95 | $101.20 | $97.71 | 254 |
2020-10-28 | $100.79 | $100.79 | $99.72 | $99.72 | $96.27 | 1,220 |
2020-10-27 | $103.03 | $103.03 | $103.03 | $103.03 | $99.47 | 36 |
2020-10-26 | $103.66 | $104.16 | $103.66 | $104.16 | $100.56 | 2,409 |
2020-10-23 | $106.95 | $106.95 | $106.67 | $106.67 | $102.99 | 249 |
2020-10-22 | $106.67 | $106.67 | $106.34 | $106.34 | $102.67 | 338 |
2020-10-21 | $105.23 | $105.58 | $104.96 | $104.96 | $101.34 | 870 |
2020-10-20 | $105.40 | $105.40 | $105.40 | $105.40 | $101.75 | 81 |
2020-10-19 | $105.53 | $105.53 | $104.50 | $104.50 | $100.89 | 133 |
2020-10-16 | $106.13 | $106.13 | $106.13 | $106.13 | $102.46 | 66 |
2020-10-15 | $106.13 | $106.13 | $106.13 | $106.13 | $102.46 | 116 |
2020-10-14 | $105.97 | $105.97 | $105.97 | $105.97 | $102.30 | 110 |
2020-10-13 | $106.54 | $106.54 | $106.54 | $106.54 | $102.86 | 162 |
2020-10-12 | $106.56 | $107.46 | $106.56 | $107.46 | $103.74 | 240 |
2020-10-09 | $106.86 | $106.86 | $106.40 | $106.40 | $102.72 | 416 |
2020-10-08 | $106.19 | $106.19 | $106.19 | $106.19 | $102.52 | 52 |
2020-10-07 | $104.83 | $104.83 | $104.83 | $104.83 | $101.20 | 14 |
2020-10-06 | $104.53 | $104.53 | $102.96 | $102.96 | $99.40 | 393 |
2020-10-05 | $104.05 | $104.05 | $104.05 | $104.05 | $100.45 | 130 |
2020-10-02 | $102.24 | $102.24 | $102.24 | $102.24 | $98.71 | 122 |
2020-10-01 | $102.17 | $102.17 | $101.67 | $101.81 | $98.29 | 358 |
2020-09-30 | $101.72 | $101.80 | $101.72 | $101.80 | $98.28 | 515 |
2020-09-29 | $101.43 | $101.43 | $100.78 | $100.88 | $97.39 | 589 |
2020-09-28 | $101.62 | $102.31 | $101.62 | $101.77 | $98.25 | 430 |
2020-09-25 | $98.70 | $99.90 | $98.70 | $99.90 | $96.45 | 514 |
2020-09-24 | $97.45 | $99.63 | $97.39 | $98.82 | $95.40 | 758 |
2020-09-23 | $101.70 | $101.70 | $98.18 | $98.18 | $94.79 | 776 |
2020-09-22 | $101.15 | $101.15 | $100.60 | $100.60 | $97.12 | 107 |
2020-09-21 | $101.23 | $101.23 | $100.29 | $100.29 | $96.83 | 911 |
2020-09-18 | $103.64 | $103.64 | $103.64 | $103.64 | $99.52 | 32 |
2020-09-17 | $104.53 | $104.53 | $104.53 | $104.53 | $100.37 | 67 |
2020-09-16 | $104.99 | $105.33 | $104.99 | $105.33 | $101.14 | 331 |
2020-09-15 | $104.48 | $104.48 | $104.48 | $104.48 | $100.32 | 5 |
2020-09-14 | $103.76 | $104.69 | $103.76 | $104.49 | $100.33 | 368 |
2020-09-11 | $103.54 | $103.54 | $102.40 | $103.23 | $99.12 | 2,721 |
2020-09-10 | $104.66 | $104.66 | $103.06 | $103.12 | $99.01 | 645 |
2020-09-09 | $105.13 | $105.13 | $104.83 | $104.83 | $100.65 | 331 |
2020-09-08 | $103.72 | $103.72 | $103.58 | $103.58 | $99.45 | 357 |
2020-09-04 | $105.82 | $106.15 | $105.82 | $106.11 | $101.88 | 865 |
2020-09-03 | $108.93 | $108.93 | $105.45 | $106.02 | $101.80 | 604 |
2020-09-02 | $107.37 | $108.61 | $107.37 | $108.54 | $104.22 | 1,571 |
2020-09-01 | $106.55 | $106.70 | $106.44 | $106.70 | $102.45 | 1,132 |
2020-08-31 | $106.52 | $106.52 | $106.52 | $106.52 | $102.28 | 249 |
2020-08-28 | $107.06 | $107.38 | $107.06 | $107.38 | $103.10 | 343 |
2020-08-27 | $106.58 | $106.58 | $106.57 | $106.57 | $102.33 | 280 |
2020-08-26 | $105.59 | $105.84 | $105.59 | $105.84 | $101.62 | 490 |
2020-08-25 | $106.18 | $106.18 | $105.78 | $105.94 | $101.72 | 318 |
2020-08-24 | $105.15 | $105.93 | $105.15 | $105.93 | $101.71 | 1,431 |
2020-08-21 | $103.89 | $104.11 | $103.89 | $104.11 | $99.96 | 515 |
2020-08-20 | $104.16 | $104.20 | $104.05 | $104.20 | $100.05 | 3,038 |
2020-08-19 | $104.85 | $105.80 | $104.76 | $104.76 | $100.59 | 5,481 |
2020-08-18 | $105.14 | $105.14 | $105.02 | $105.02 | $100.84 | 463 |
2020-08-17 | $105.64 | $105.67 | $105.58 | $105.58 | $101.38 | 606 |
2020-08-14 | $105.88 | $105.88 | $105.88 | $105.88 | $101.66 | 74 |
2020-08-13 | $105.83 | $105.84 | $105.55 | $105.55 | $101.35 | 267 |
2020-08-12 | $106.90 | $106.90 | $105.97 | $106.28 | $102.05 | 1,537 |
2020-08-11 | $106.81 | $106.81 | $105.53 | $105.53 | $101.33 | 750 |
2020-08-10 | $105.34 | $105.63 | $105.00 | $105.63 | $101.42 | 848 |
2020-08-07 | $102.99 | $104.27 | $102.99 | $104.27 | $100.12 | 908 |
2020-08-06 | $102.90 | $103.22 | $102.90 | $102.99 | $98.89 | 1,282 |
2020-08-05 | $102.45 | $103.13 | $102.45 | $103.13 | $99.03 | 1,919 |
2020-08-04 | $101.73 | $101.91 | $101.73 | $101.91 | $97.85 | 798 |
2020-08-03 | $101.17 | $101.55 | $101.17 | $101.55 | $97.50 | 383 |
2020-07-31 | $102.31 | $102.31 | $100.85 | $100.85 | $96.83 | 5,223 |
2020-07-30 | $101.53 | $101.53 | $100.79 | $100.79 | $96.78 | 675 |
2020-07-29 | $102.00 | $102.13 | $102.00 | $102.13 | $98.07 | 537 |
2020-07-28 | $100.98 | $101.13 | $100.72 | $100.72 | $96.71 | 577 |
2020-07-27 | $100.65 | $101.23 | $100.65 | $101.23 | $97.20 | 129 |
2020-07-24 | $101.77 | $101.77 | $100.62 | $100.85 | $96.84 | 1,480 |
2020-07-23 | $101.66 | $102.02 | $101.26 | $101.72 | $97.67 | 2,175 |
2020-07-22 | $101.14 | $101.88 | $100.87 | $101.88 | $97.82 | 11,980 |
2020-07-21 | $101.46 | $102.20 | $101.20 | $101.61 | $97.56 | 1,635 |
2020-07-20 | $101.05 | $101.05 | $99.94 | $100.22 | $96.23 | 614 |
2020-07-17 | $100.68 | $100.68 | $100.68 | $100.68 | $96.67 | 100 |
2020-07-16 | $101.10 | $101.10 | $100.53 | $100.90 | $96.88 | 795 |
2020-07-15 | $100.48 | $101.18 | $100.25 | $101.01 | $96.99 | 4,299 |
2020-07-14 | $97.83 | $99.29 | $97.26 | $99.00 | $95.06 | 3,100 |
2020-07-13 | $99.50 | $99.50 | $97.63 | $97.63 | $93.74 | 2,300 |
2020-07-10 | $96.62 | $97.93 | $96.62 | $97.93 | $94.03 | 510 |
2020-07-09 | $97.14 | $97.14 | $95.58 | $95.77 | $91.96 | 2,007 |
2020-07-08 | $97.98 | $97.98 | $96.80 | $97.61 | $93.72 | 1,400 |
2020-07-07 | $98.66 | $98.86 | $97.59 | $97.66 | $93.77 | 9,365 |
2020-07-06 | $100.17 | $100.17 | $98.54 | $98.89 | $94.95 | 1,800 |
2020-07-02 | $98.40 | $98.40 | $97.68 | $97.68 | $93.79 | 192 |
2020-07-01 | $98.74 | $98.74 | $97.04 | $97.07 | $93.20 | 7,800 |
2020-06-30 | $96.48 | $97.77 | $96.48 | $97.77 | $93.88 | 1,938 |
2020-06-29 | $95.56 | $96.14 | $95.56 | $96.14 | $92.31 | 728 |
2020-06-26 | $96.38 | $96.38 | $94.40 | $94.40 | $90.64 | 1,139 |
2020-06-25 | $95.28 | $97.12 | $95.28 | $97.12 | $93.25 | 1,361 |
2020-06-24 | $98.79 | $98.79 | $95.50 | $95.93 | $92.11 | 1,017 |
2020-06-23 | $99.29 | $99.38 | $99.29 | $99.38 | $95.42 | 317 |
2020-06-22 | $98.56 | $98.94 | $97.36 | $98.88 | $94.94 | 1,786 |
2020-06-19 | $101.59 | $101.59 | $99.16 | $99.62 | $95.03 | 1,709 |
2020-06-18 | $99.96 | $100.73 | $99.96 | $100.32 | $95.69 | 930 |
2020-06-17 | $101.55 | $101.55 | $99.78 | $100.42 | $95.79 | 7,661 |
2020-06-16 | $102.35 | $102.93 | $100.69 | $101.43 | $96.75 | 4,641 |
2020-06-15 | $96.41 | $100.19 | $96.39 | $99.60 | $95.01 | 10,780 |
2020-06-12 | $99.80 | $100.41 | $97.09 | $98.78 | $94.22 | 4,864 |
2020-06-11 | $100.17 | $100.18 | $96.78 | $96.78 | $92.32 | 1,827 |
2020-06-10 | $106.59 | $106.59 | $104.25 | $104.25 | $99.44 | 7,937 |
2020-06-09 | $107.90 | $107.90 | $106.50 | $107.44 | $102.48 | 9,231 |
2020-06-08 | $108.75 | $109.45 | $107.95 | $109.45 | $104.40 | 14,584 |
2020-06-05 | $106.67 | $107.82 | $106.67 | $106.83 | $101.90 | 754 |
2020-06-04 | $103.23 | $105.35 | $102.30 | $103.26 | $98.50 | 11,868 |
2020-06-03 | $101.58 | $106.19 | $100.99 | $104.84 | $100.00 | 7,684 |
2020-06-02 | $99.47 | $100.09 | $99.27 | $100.09 | $95.47 | 4,943 |
2020-06-01 | $97.61 | $98.51 | $97.61 | $98.51 | $93.97 | 1,187 |
2020-05-29 | $97.20 | $97.60 | $96.23 | $97.60 | $93.10 | 964 |
2020-05-28 | $98.73 | $99.22 | $97.92 | $97.92 | $93.40 | 6,815 |
2020-05-27 | $98.71 | $99.10 | $97.21 | $99.10 | $94.53 | 9,617 |
2020-05-26 | $96.73 | $96.73 | $96.73 | $96.73 | $92.27 | 218 |
2020-05-22 | $93.02 | $93.49 | $93.01 | $93.49 | $89.18 | 373 |
2020-05-21 | $93.41 | $93.62 | $93.40 | $93.62 | $89.30 | 348 |
2020-05-20 | $92.59 | $93.97 | $92.59 | $93.91 | $89.58 | 515 |
2020-05-19 | $93.42 | $93.64 | $92.36 | $92.36 | $88.10 | 1,415 |
2020-05-18 | $90.28 | $93.39 | $90.28 | $93.39 | $89.08 | 1,369 |
2020-05-15 | $88.56 | $88.81 | $88.50 | $88.72 | $84.63 | 546 |
2020-05-14 | $85.76 | $88.60 | $85.75 | $88.60 | $84.51 | 884 |
2020-05-13 | $89.05 | $89.05 | $87.38 | $87.38 | $83.35 | 3,421 |
2020-05-12 | $92.15 | $92.15 | $90.28 | $90.28 | $86.12 | 511 |
2020-05-11 | $92.08 | $93.08 | $92.08 | $92.64 | $88.37 | 1,121 |
2020-05-08 | $92.46 | $93.25 | $92.46 | $93.25 | $88.95 | 358 |
2020-05-07 | $91.40 | $91.40 | $90.94 | $90.94 | $86.75 | 2,494 |
2020-05-06 | $90.82 | $90.82 | $89.54 | $89.54 | $85.41 | 620 |
2020-05-05 | $92.33 | $92.34 | $90.89 | $90.89 | $86.70 | 4,324 |
2020-05-04 | $89.82 | $90.39 | $89.33 | $90.39 | $86.22 | 8,631 |
2020-05-01 | $91.18 | $91.67 | $90.16 | $90.61 | $86.43 | 7,582 |
2020-04-30 | $94.34 | $94.55 | $93.73 | $93.96 | $89.63 | 3,012 |
2020-04-29 | $94.57 | $96.25 | $94.57 | $96.00 | $91.57 | 1,219 |
2020-04-28 | $93.78 | $93.78 | $92.50 | $92.81 | $88.53 | 2,014 |
2020-04-27 | $90.42 | $92.34 | $90.42 | $91.93 | $87.69 | 3,198 |
2020-04-24 | $88.80 | $89.38 | $88.13 | $89.19 | $85.08 | 1,650 |
2020-04-23 | $88.15 | $89.57 | $88.01 | $88.01 | $83.95 | 3,479 |
2020-04-22 | $86.43 | $87.70 | $86.43 | $87.70 | $83.65 | 23,713 |
2020-04-21 | $86.97 | $87.18 | $85.66 | $85.90 | $81.94 | 2,458 |
2020-04-20 | $88.86 | $89.31 | $88.24 | $88.72 | $84.63 | 6,139 |
2020-04-17 | $89.39 | $90.51 | $89.31 | $90.51 | $86.34 | 3,144 |
2020-04-16 | $87.86 | $87.86 | $86.57 | $87.61 | $83.57 | 768 |
2020-04-15 | $87.53 | $87.74 | $87.48 | $87.58 | $83.54 | 1,016 |
2020-04-14 | $89.43 | $90.45 | $89.35 | $90.33 | $86.16 | 5,176 |
2020-04-13 | $89.19 | $89.19 | $87.78 | $88.32 | $84.25 | 1,290 |
2020-04-09 | $89.61 | $90.93 | $89.16 | $89.89 | $85.74 | 2,339 |
2020-04-08 | $84.85 | $87.97 | $84.85 | $87.65 | $83.61 | 4,253 |
2020-04-07 | $86.83 | $86.83 | $84.86 | $84.86 | $80.95 | 4,293 |
2020-04-06 | $83.51 | $84.37 | $82.69 | $84.37 | $80.48 | 5,717 |
2020-04-03 | $82.20 | $82.20 | $78.22 | $79.01 | $75.37 | 2,444 |
2020-04-02 | $78.80 | $79.91 | $78.76 | $79.91 | $76.22 | 3,093 |
2020-04-01 | $79.12 | $79.12 | $78.29 | $78.38 | $74.76 | 1,122 |
2020-03-31 | $83.71 | $83.72 | $82.08 | $82.32 | $78.52 | 611 |
2020-03-30 | $82.94 | $83.76 | $82.94 | $83.76 | $79.90 | 512 |
2020-03-27 | $81.56 | $83.85 | $81.45 | $81.45 | $77.69 | 5,742 |
2020-03-26 | $80.50 | $83.44 | $80.49 | $83.44 | $79.59 | 3,541 |
2020-03-25 | $78.71 | $82.24 | $77.08 | $79.29 | $75.63 | 5,350 |
2020-03-24 | $74.55 | $77.97 | $74.55 | $77.97 | $74.37 | 1,830 |
2020-03-23 | $73.03 | $73.03 | $71.10 | $71.65 | $68.35 | 2,143 |
2020-03-20 | $79.83 | $79.83 | $75.56 | $75.56 | $71.45 | 2,320 |
2020-03-19 | $77.29 | $79.10 | $75.66 | $78.03 | $73.79 | 5,881 |
2020-03-18 | $78.17 | $78.17 | $75.09 | $76.01 | $71.88 | 1,135 |
2020-03-17 | $80.15 | $82.53 | $77.47 | $81.73 | $77.29 | 17,589 |
2020-03-16 | $82.01 | $82.74 | $78.07 | $78.07 | $73.82 | 18,023 |
2020-03-13 | $85.99 | $87.62 | $81.88 | $87.62 | $82.86 | 6,050 |
2020-03-12 | $81.64 | $85.98 | $81.33 | $81.33 | $76.91 | 5,064 |
2020-03-11 | $93.30 | $93.30 | $90.31 | $90.31 | $85.40 | 1,092 |
2020-03-10 | $96.23 | $96.23 | $91.18 | $95.00 | $89.83 | 4,434 |
2020-03-09 | $95.93 | $95.93 | $90.51 | $91.44 | $86.47 | 15,712 |
2020-03-06 | $97.85 | $99.39 | $97.16 | $99.39 | $93.99 | 2,887 |
2020-03-05 | $101.26 | $101.26 | $101.06 | $101.06 | $95.56 | 108 |
2020-03-04 | $102.71 | $104.91 | $102.44 | $104.91 | $99.21 | 3,089 |
2020-03-03 | $104.60 | $105.38 | $101.04 | $101.09 | $95.59 | 11,430 |
2020-03-02 | $102.34 | $103.82 | $102.34 | $103.82 | $98.17 | 1,015 |
2020-02-28 | $96.67 | $99.72 | $95.96 | $98.83 | $93.46 | 15,303 |
2020-02-27 | $103.12 | $103.43 | $101.10 | $101.10 | $95.60 | 2,561 |
2020-02-26 | $106.59 | $106.59 | $105.10 | $105.38 | $99.65 | 26,279 |
2020-02-25 | $106.49 | $106.49 | $106.49 | $106.49 | $100.70 | 334 |
2020-02-24 | $110.90 | $110.90 | $110.23 | $110.23 | $104.24 | 148 |
2020-02-21 | $113.90 | $113.90 | $113.90 | $113.90 | $107.71 | 35 |
2020-02-20 | $114.87 | $114.93 | $114.87 | $114.93 | $108.68 | 163 |
2020-02-19 | $114.39 | $115.04 | $114.39 | $115.04 | $108.78 | 1,869 |
2020-02-18 | $114.40 | $114.76 | $114.40 | $114.47 | $108.25 | 349 |
2020-02-14 | $114.99 | $114.99 | $114.96 | $114.96 | $108.71 | 101 |
2020-02-13 | $115.31 | $115.31 | $115.15 | $115.15 | $108.89 | 344 |
2020-02-12 | $115.37 | $115.39 | $115.37 | $115.39 | $109.12 | 102 |
2020-02-11 | $115.09 | $115.09 | $114.60 | $114.60 | $108.37 | 395 |
2020-02-10 | $114.02 | $114.02 | $114.02 | $114.02 | $107.82 | 100 |
2020-02-07 | $113.80 | $113.80 | $113.55 | $113.60 | $107.42 | 695 |
2020-02-06 | $114.37 | $114.37 | $114.34 | $114.34 | $108.12 | 146 |
2020-02-05 | $113.45 | $114.43 | $113.45 | $114.43 | $108.20 | 23,300 |
2020-02-04 | $112.46 | $112.46 | $112.28 | $112.28 | $106.17 | 108 |
2020-02-03 | $111.33 | $111.33 | $110.82 | $110.82 | $104.79 | 24,510 |
2020-01-31 | $111.89 | $111.89 | $110.22 | $110.32 | $104.32 | 2,837 |
2020-01-30 | $111.22 | $112.51 | $111.22 | $112.51 | $106.40 | 196 |
2020-01-29 | $112.87 | $113.32 | $112.26 | $112.26 | $106.16 | 837 |
2020-01-28 | $113.07 | $113.07 | $112.73 | $112.75 | $106.62 | 440 |
2020-01-27 | $111.87 | $111.87 | $111.62 | $111.62 | $105.55 | 11,131 |
2020-01-24 | $115.45 | $115.45 | $113.33 | $113.33 | $107.17 | 11,426 |
2020-01-23 | $114.74 | $114.74 | $113.98 | $114.74 | $108.50 | 7,710 |
2020-01-22 | $114.84 | $114.91 | $114.66 | $114.75 | $108.51 | 1,739 |
2020-01-21 | $114.84 | $114.84 | $114.62 | $114.62 | $108.39 | 251 |
2020-01-17 | $115.15 | $115.28 | $115.15 | $115.28 | $109.01 | 374 |
2020-01-16 | $114.84 | $115.01 | $114.84 | $115.01 | $108.76 | 580 |
2020-01-15 | $114.35 | $114.35 | $113.91 | $113.91 | $107.72 | 308 |
2020-01-14 | $114.10 | $114.10 | $114.10 | $114.10 | $107.90 | 52 |
2020-01-13 | $113.89 | $113.96 | $113.89 | $113.93 | $107.73 | 1,282 |
2020-01-10 | $113.66 | $113.66 | $113.40 | $113.40 | $107.23 | 173 |
2020-01-09 | $113.76 | $113.78 | $113.76 | $113.78 | $107.59 | 168 |
2020-01-08 | $112.80 | $113.45 | $112.80 | $113.24 | $107.08 | 1,575 |
2020-01-07 | $112.81 | $112.98 | $112.81 | $112.94 | $106.80 | 310 |
2020-01-06 | $113.13 | $113.20 | $113.05 | $113.07 | $106.92 | 769 |
2020-01-03 | $113.92 | $113.92 | $113.20 | $113.36 | $107.20 | 8,919 |
2020-01-02 | $113.19 | $113.93 | $113.19 | $113.93 | $107.73 | 693 |
2019-12-31 | $112.90 | $113.15 | $112.90 | $113.15 | $107.00 | 428 |
2019-12-30 | $113.13 | $113.14 | $112.91 | $112.91 | $106.77 | 439 |
2019-12-27 | $113.45 | $113.45 | $113.45 | $113.45 | $107.28 | 24 |
2019-12-26 | $113.47 | $113.55 | $113.47 | $113.55 | $107.38 | 376 |
2019-12-24 | $113.17 | $113.17 | $113.17 | $113.17 | $107.02 | 32 |
2019-12-23 | $113.25 | $113.25 | $112.89 | $113.07 | $106.92 | 980 |
2019-12-20 | $113.90 | $113.92 | $113.89 | $113.89 | $107.06 | 314 |
2019-12-19 | $113.52 | $113.52 | $112.96 | $112.96 | $106.18 | 335 |
2019-12-18 | $113.07 | $113.07 | $113.07 | $113.07 | $106.29 | 68 |
2019-12-17 | $113.09 | $113.09 | $113.09 | $113.09 | $106.30 | 2 |
2019-12-16 | $113.40 | $113.40 | $112.96 | $112.96 | $106.18 | 1,197 |
2019-12-13 | $112.14 | $112.28 | $112.14 | $112.28 | $105.54 | 224 |
2019-12-12 | $111.21 | $112.66 | $111.21 | $112.51 | $105.76 | 669 |
2019-12-11 | $111.42 | $111.42 | $111.02 | $111.15 | $104.48 | 663 |
2019-12-10 | $111.08 | $111.08 | $110.95 | $110.95 | $104.29 | 354 |
2019-12-09 | $111.42 | $111.50 | $111.15 | $111.15 | $104.48 | 1,279 |
2019-12-06 | $111.43 | $111.48 | $111.40 | $111.40 | $104.72 | 418 |
2019-12-05 | $109.81 | $110.42 | $109.81 | $110.20 | $103.59 | 4,400 |
2019-12-04 | $109.92 | $110.07 | $109.92 | $110.07 | $103.47 | 573 |
2019-12-03 | $109.20 | $109.20 | $109.20 | $109.20 | $102.65 | 200 |
2019-12-02 | $110.34 | $110.96 | $110.23 | $110.23 | $103.62 | 4,608 |
2019-11-29 | $110.98 | $110.98 | $110.98 | $110.98 | $104.32 | 0 |
2019-11-27 | $111.14 | $111.46 | $111.14 | $111.46 | $104.77 | 268 |
2019-11-26 | $111.02 | $111.02 | $111.02 | $111.02 | $104.36 | 89 |
2019-11-25 | $110.89 | $111.06 | $110.74 | $111.06 | $104.40 | 322 |
2019-11-22 | $110.09 | $110.25 | $110.09 | $110.25 | $103.64 | 509 |
2019-11-21 | $109.51 | $109.85 | $109.51 | $109.85 | $103.26 | 332 |
2019-11-20 | $110.14 | $110.24 | $109.90 | $109.90 | $103.31 | 318 |
2019-11-19 | $110.23 | $110.43 | $110.23 | $110.43 | $103.80 | 140 |
2019-11-18 | $110.60 | $110.67 | $110.60 | $110.67 | $104.03 | 842 |
2019-11-15 | $110.94 | $110.94 | $110.94 | $110.94 | $104.28 | 118 |
2019-11-14 | $109.91 | $110.08 | $109.91 | $109.98 | $103.38 | 811 |
2019-11-13 | $109.87 | $109.96 | $109.85 | $109.96 | $103.36 | 355 |
2019-11-12 | $110.57 | $110.57 | $110.13 | $110.13 | $103.52 | 547 |
2019-11-11 | $110.00 | $110.15 | $109.87 | $110.05 | $103.45 | 815 |
2019-11-08 | $110.04 | $110.32 | $109.92 | $110.32 | $103.70 | 1,936 |
2019-11-07 | $110.76 | $110.84 | $110.09 | $110.09 | $103.48 | 2,753 |
2019-11-06 | $110.16 | $110.16 | $109.52 | $109.60 | $103.02 | 2,630 |
2019-11-05 | $109.83 | $109.94 | $109.68 | $109.68 | $103.10 | 662 |
2019-11-04 | $109.52 | $109.52 | $109.46 | $109.46 | $102.89 | 226 |
2019-11-01 | $108.56 | $109.25 | $108.42 | $109.16 | $102.61 | 4,999 |
2019-10-31 | $107.00 | $107.18 | $106.61 | $107.18 | $100.75 | 6,881 |
2019-10-30 | $107.33 | $107.60 | $107.22 | $107.58 | $101.13 | 12,171 |
2019-10-29 | $107.73 | $107.91 | $107.71 | $107.71 | $101.25 | 4,527 |
2019-10-28 | $107.60 | $107.74 | $107.60 | $107.65 | $101.19 | 2,505 |
2019-10-25 | $107.18 | $107.18 | $107.07 | $107.11 | $100.68 | 15,505 |
2019-10-24 | $106.36 | $106.36 | $106.32 | $106.32 | $99.94 | 222 |
2019-10-23 | $106.55 | $106.55 | $106.55 | $106.55 | $100.16 | 294 |
2019-10-22 | $106.38 | $106.75 | $106.19 | $106.19 | $99.82 | 3,646 |
2019-10-21 | $106.12 | $106.20 | $106.12 | $106.20 | $99.83 | 582 |
2019-10-18 | $105.52 | $105.52 | $105.44 | $105.44 | $99.11 | 131 |
2019-10-17 | $105.65 | $105.78 | $105.30 | $105.48 | $99.15 | 1,236 |
2019-10-16 | $105.20 | $105.33 | $105.10 | $105.10 | $98.79 | 11,631 |
2019-10-15 | $105.26 | $105.26 | $105.26 | $105.26 | $98.94 | 2 |
2019-10-14 | $104.31 | $104.31 | $104.17 | $104.17 | $97.92 | 181 |
2019-10-11 | $104.42 | $104.79 | $104.42 | $104.52 | $98.25 | 790 |
2019-10-10 | $102.96 | $102.96 | $102.96 | $102.96 | $96.78 | 161 |
2019-10-09 | $102.01 | $102.19 | $102.01 | $102.19 | $96.06 | 198 |
2019-10-08 | $101.59 | $102.14 | $101.32 | $101.32 | $95.24 | 333 |
2019-10-07 | $103.36 | $103.36 | $103.06 | $103.06 | $96.88 | 107 |
2019-10-04 | $102.30 | $103.37 | $102.30 | $103.37 | $97.17 | 282 |
2019-10-03 | $101.78 | $101.93 | $101.78 | $101.93 | $95.81 | 250 |
2019-10-02 | $102.17 | $102.17 | $101.50 | $101.50 | $95.41 | 100 |
2019-10-01 | $105.39 | $105.39 | $103.45 | $103.45 | $97.24 | 1,542 |
2019-09-30 | $105.20 | $105.23 | $105.05 | $105.05 | $98.75 | 1,899 |
2019-09-27 | $104.54 | $104.54 | $104.54 | $104.54 | $98.27 | 191 |
2019-09-26 | $104.92 | $104.99 | $104.84 | $104.84 | $98.55 | 3,855 |
2019-09-25 | $105.34 | $105.34 | $105.34 | $105.34 | $99.02 | 83 |
2019-09-24 | $104.89 | $104.89 | $104.40 | $104.62 | $98.34 | 6,219 |
2019-09-23 | $105.43 | $105.46 | $105.43 | $105.46 | $99.13 | 201 |
2019-09-20 | $106.00 | $106.00 | $106.00 | $106.00 | $99.06 | 10 |
2019-09-19 | $106.56 | $106.56 | $106.25 | $106.25 | $99.30 | 212 |
2019-09-18 | $106.07 | $106.23 | $106.07 | $106.23 | $99.28 | 331 |
2019-09-17 | $106.14 | $106.44 | $106.14 | $106.44 | $99.48 | 108 |
2019-09-16 | $106.51 | $106.51 | $106.51 | $106.51 | $99.54 | 101 |
2019-09-13 | $106.85 | $106.85 | $106.85 | $106.85 | $99.86 | 55 |
2019-09-12 | $106.70 | $106.70 | $106.70 | $106.70 | $99.72 | 119 |
2019-09-11 | $106.04 | $106.52 | $106.04 | $106.52 | $99.55 | 100 |
2019-09-10 | $105.50 | $105.50 | $105.50 | $105.50 | $98.60 | 8 |
2019-09-09 | $104.91 | $104.91 | $104.91 | $104.91 | $98.05 | 199 |
2019-09-06 | $103.83 | $103.83 | $103.83 | $103.83 | $97.04 | 200 |
2019-09-05 | $103.65 | $103.65 | $103.65 | $103.65 | $96.87 | 100 |
2019-09-04 | $101.99 | $102.00 | $101.99 | $102.00 | $95.33 | 201 |
2019-09-03 | $100.98 | $100.98 | $100.98 | $100.98 | $94.37 | 100 |
2019-08-30 | $101.62 | $101.72 | $101.62 | $101.72 | $95.06 | 332 |
2019-08-29 | $101.31 | $101.50 | $101.29 | $101.46 | $94.82 | 824 |
2019-08-28 | $99.72 | $99.97 | $99.72 | $99.97 | $93.43 | 117 |
2019-08-27 | $99.47 | $99.47 | $99.24 | $99.24 | $92.75 | 576 |
2019-08-26 | $99.76 | $99.76 | $99.76 | $99.76 | $93.23 | 2 |
2019-08-23 | $99.75 | $99.75 | $98.62 | $98.62 | $92.17 | 308 |
2019-08-22 | $101.75 | $101.75 | $101.75 | $101.75 | $95.09 | 33 |
2019-08-21 | $101.70 | $101.70 | $101.48 | $101.48 | $94.84 | 210 |
2019-08-20 | $100.83 | $100.83 | $100.83 | $100.83 | $94.23 | 37 |
2019-08-19 | $101.81 | $101.81 | $101.81 | $101.81 | $95.15 | 151 |
2019-08-16 | $100.22 | $100.47 | $100.13 | $100.47 | $93.89 | 353 |
2019-08-15 | $98.42 | $98.90 | $98.42 | $98.86 | $92.39 | 276 |
2019-08-14 | $99.83 | $99.85 | $98.86 | $98.86 | $92.39 | 898 |
2019-08-13 | $102.12 | $102.12 | $101.88 | $101.88 | $95.21 | 516 |
2019-08-12 | $100.50 | $100.50 | $100.50 | $100.50 | $93.92 | 600 |
2019-08-09 | $101.99 | $102.36 | $101.94 | $101.94 | $95.27 | 1,107 |
2019-08-08 | $101.63 | $102.81 | $101.63 | $102.81 | $96.08 | 990 |
2019-08-07 | $100.96 | $100.96 | $100.96 | $100.96 | $94.36 | 4 |
2019-08-06 | $100.96 | $100.96 | $100.96 | $100.96 | $94.35 | 12 |
2019-08-05 | $101.87 | $101.87 | $100.00 | $100.00 | $93.46 | 960 |
2019-08-02 | $102.47 | $102.87 | $102.47 | $102.87 | $96.14 | 457 |
2019-08-01 | $103.62 | $103.62 | $103.62 | $103.62 | $96.84 | 3 |
2019-07-31 | $104.98 | $105.25 | $104.98 | $105.22 | $98.33 | 449 |
2019-07-30 | $106.03 | $106.03 | $106.03 | $106.03 | $99.09 | 28 |
2019-07-29 | $106.06 | $106.18 | $105.89 | $106.18 | $99.23 | 512 |
2019-07-26 | $106.32 | $106.43 | $106.32 | $106.43 | $99.47 | 102 |
2019-07-25 | $105.64 | $105.64 | $105.64 | $105.64 | $98.73 | 134 |
2019-07-24 | $106.31 | $106.31 | $106.31 | $106.31 | $99.35 | 2 |
2019-07-23 | $104.85 | $105.50 | $104.85 | $105.50 | $98.60 | 174 |
2019-07-22 | $104.62 | $104.62 | $104.62 | $104.62 | $97.77 | 4 |
2019-07-19 | $104.73 | $104.73 | $104.73 | $104.73 | $97.88 | 7 |
2019-07-18 | $104.21 | $105.00 | $104.21 | $105.00 | $98.13 | 224 |
2019-07-17 | $104.72 | $104.72 | $104.72 | $104.72 | $97.87 | 53 |
2019-07-16 | $105.73 | $106.05 | $105.54 | $105.57 | $98.66 | 1,389 |
2019-07-15 | $105.77 | $105.90 | $105.77 | $105.90 | $98.97 | 8,963 |
2019-07-12 | $105.81 | $105.87 | $105.81 | $105.87 | $98.94 | 594 |
2019-07-11 | $105.00 | $105.11 | $105.00 | $105.11 | $98.23 | 104 |
2019-07-10 | $104.99 | $105.38 | $104.99 | $105.08 | $98.20 | 8,825 |
2019-07-09 | $104.30 | $104.60 | $104.30 | $104.60 | $97.76 | 529 |
2019-07-08 | $104.95 | $104.95 | $104.59 | $104.59 | $97.75 | 578 |
2019-07-05 | $104.39 | $105.22 | $104.39 | $105.11 | $98.23 | 2,437 |
2019-07-03 | $105.21 | $105.21 | $105.21 | $105.21 | $98.33 | 72 |
2019-07-02 | $104.26 | $104.45 | $104.26 | $104.45 | $97.62 | 264 |
2019-07-01 | $105.65 | $105.65 | $104.56 | $104.56 | $97.72 | 797 |
2019-06-28 | $103.76 | $103.83 | $103.76 | $103.83 | $97.04 | 239 |
2019-06-27 | $103.00 | $103.00 | $103.00 | $103.00 | $96.26 | 331 |
2019-06-26 | $102.82 | $102.82 | $102.40 | $102.74 | $96.02 | 826 |
2019-06-25 | $102.61 | $102.72 | $102.60 | $102.72 | $96.00 | 862 |
2019-06-24 | $103.57 | $103.57 | $103.01 | $103.01 | $96.27 | 972 |
2019-06-21 | $103.52 | $104.30 | $103.52 | $104.08 | $96.68 | 1,345 |
2019-06-20 | $104.01 | $104.22 | $103.92 | $104.22 | $96.80 | 851 |
2019-06-19 | $103.47 | $103.47 | $103.09 | $103.37 | $96.02 | 9,610 |
2019-06-18 | $103.56 | $103.56 | $103.27 | $103.27 | $95.93 | 175 |
2019-06-17 | $102.29 | $102.48 | $102.15 | $102.48 | $95.19 | 2,602 |
2019-06-14 | $102.18 | $102.46 | $101.89 | $102.40 | $95.12 | 6,394 |
2019-06-13 | $102.75 | $102.75 | $102.35 | $102.40 | $95.12 | 1,454 |
2019-06-12 | $101.86 | $101.86 | $101.86 | $101.86 | $94.62 | 56 |
2019-06-11 | $103.48 | $103.48 | $102.66 | $102.83 | $95.52 | 492 |
2019-06-10 | $102.87 | $102.87 | $102.87 | $102.87 | $95.55 | 51 |
2019-06-07 | $101.62 | $101.62 | $101.62 | $101.62 | $94.40 | 15 |
2019-06-06 | $100.80 | $100.96 | $100.80 | $100.96 | $93.78 | 105 |
2019-06-05 | $99.98 | $100.21 | $99.98 | $100.21 | $93.08 | 827 |
2019-06-04 | $99.65 | $99.97 | $99.65 | $99.97 | $92.86 | 2,395 |
2019-06-03 | $97.95 | $97.95 | $97.85 | $97.85 | $90.89 | 138 |
2019-05-31 | $97.83 | $97.83 | $97.32 | $97.32 | $90.40 | 712 |
2019-05-30 | $98.74 | $98.74 | $98.74 | $98.74 | $91.72 | 6 |
2019-05-29 | $98.94 | $98.94 | $98.94 | $98.94 | $91.90 | 142 |
2019-05-28 | $100.07 | $100.07 | $99.58 | $99.58 | $92.50 | 297 |
2019-05-24 | $100.48 | $100.60 | $100.48 | $100.60 | $93.44 | 127 |
2019-05-23 | $100.20 | $100.20 | $100.20 | $100.20 | $93.07 | 1 |
2019-05-22 | $101.70 | $101.70 | $101.70 | $101.70 | $94.47 | 18 |
2019-05-21 | $102.45 | $102.45 | $102.29 | $102.29 | $95.01 | 198 |
2019-05-20 | $101.19 | $101.19 | $101.19 | $101.19 | $93.99 | 89 |
2019-05-17 | $102.04 | $102.04 | $101.83 | $101.83 | $94.59 | 627 |
2019-05-16 | $102.36 | $102.36 | $102.36 | $102.36 | $95.08 | 18 |
2019-05-15 | $101.72 | $101.72 | $101.72 | $101.72 | $94.49 | 52 |
2019-05-14 | $101.47 | $101.47 | $101.47 | $101.47 | $94.25 | 391 |
2019-05-13 | $101.00 | $101.00 | $100.49 | $100.53 | $93.38 | 7,121 |
2019-05-10 | $102.98 | $102.98 | $102.98 | $102.98 | $95.66 | 76 |
2019-05-09 | $102.70 | $102.70 | $102.70 | $102.70 | $95.40 | 158 |
2019-05-08 | $102.50 | $103.29 | $102.50 | $103.11 | $95.78 | 774 |
2019-05-07 | $103.84 | $103.84 | $103.22 | $103.22 | $95.88 | 1,569 |
2019-05-06 | $104.45 | $104.88 | $104.33 | $104.88 | $97.42 | 473 |
2019-05-03 | $105.38 | $105.38 | $105.38 | $105.38 | $97.89 | 21 |
2019-05-02 | $104.58 | $104.58 | $104.00 | $104.22 | $96.81 | 614 |
2019-05-01 | $104.89 | $104.89 | $104.53 | $104.53 | $97.10 | 287 |
2019-04-30 | $105.27 | $105.27 | $105.27 | $105.27 | $97.78 | 49 |
2019-04-29 | $105.01 | $105.29 | $105.01 | $105.19 | $97.71 | 980 |
2019-04-26 | $104.74 | $104.74 | $104.74 | $104.74 | $97.29 | 93 |
2019-04-25 | $104.33 | $104.33 | $104.33 | $104.33 | $96.91 | 76 |
2019-04-24 | $104.72 | $104.72 | $104.72 | $104.72 | $97.27 | 43 |
2019-04-23 | $104.80 | $105.06 | $104.80 | $104.92 | $97.46 | 432 |
2019-04-22 | $104.19 | $104.19 | $104.02 | $104.02 | $96.62 | 1,118 |
2019-04-18 | $104.25 | $104.25 | $104.25 | $104.25 | $96.84 | 141 |
2019-04-17 | $104.17 | $104.17 | $104.17 | $104.17 | $96.76 | 99 |
2019-04-16 | $104.30 | $104.30 | $104.30 | $104.30 | $96.88 | 51 |
2019-04-15 | $104.17 | $104.17 | $104.11 | $104.11 | $96.71 | 701 |
2019-04-12 | $104.85 | $105.24 | $104.15 | $104.15 | $96.74 | 901 |
2019-04-11 | $103.53 | $103.62 | $103.36 | $103.62 | $96.25 | 971 |
2019-04-10 | $103.44 | $103.44 | $103.44 | $103.44 | $96.08 | 133 |
2019-04-09 | $103.21 | $103.21 | $102.92 | $102.92 | $95.60 | 573 |
2019-04-08 | $103.18 | $103.93 | $103.18 | $103.77 | $96.39 | 709 |
2019-04-05 | $103.70 | $103.70 | $103.65 | $103.65 | $96.28 | 1,211 |
2019-04-04 | $103.14 | $103.14 | $103.14 | $103.14 | $95.80 | 52 |
2019-04-03 | $102.67 | $102.67 | $102.67 | $102.67 | $95.37 | 42 |
2019-04-02 | $102.68 | $102.68 | $102.42 | $102.42 | $95.14 | 289 |
2019-04-01 | $102.45 | $102.80 | $102.21 | $102.80 | $95.49 | 464 |
2019-03-29 | $101.48 | $101.48 | $101.48 | $101.48 | $94.26 | 2 |
2019-03-28 | $100.83 | $101.00 | $100.83 | $101.00 | $93.82 | 119 |
2019-03-27 | $100.70 | $100.70 | $100.70 | $100.70 | $93.54 | 22 |
2019-03-26 | $101.13 | $101.13 | $100.63 | $100.87 | $93.70 | 1,137 |
2019-03-25 | $100.81 | $100.84 | $100.26 | $100.26 | $93.13 | 767 |
2019-03-22 | $100.47 | $100.47 | $100.47 | $100.47 | $93.32 | 153 |
2019-03-21 | $102.25 | $102.35 | $102.24 | $102.35 | $95.07 | 776 |
2019-03-20 | $101.61 | $101.61 | $101.43 | $101.43 | $94.22 | 175 |
2019-03-19 | $102.77 | $102.77 | $101.97 | $101.97 | $94.71 | 654 |
2019-03-18 | $102.25 | $102.25 | $102.24 | $102.24 | $94.97 | 278 |
2019-03-15 | $103.61 | $103.61 | $102.28 | $102.28 | $94.49 | 920 |
2019-03-14 | $102.01 | $102.04 | $101.96 | $101.96 | $94.19 | 463 |
2019-03-13 | $102.21 | $102.21 | $102.05 | $102.05 | $94.27 | 183 |
2019-03-12 | $101.23 | $101.28 | $101.23 | $101.28 | $93.56 | 143 |
2019-03-11 | $101.03 | $101.03 | $101.03 | $101.03 | $93.33 | 2 |
2019-03-08 | $99.70 | $99.70 | $99.70 | $99.70 | $92.10 | 2 |
2019-03-07 | $99.89 | $99.89 | $99.89 | $99.89 | $92.28 | 15 |
2019-03-06 | $100.68 | $100.74 | $100.68 | $100.74 | $93.06 | 186 |
2019-03-05 | $101.60 | $101.88 | $101.60 | $101.66 | $93.91 | 1,191 |
2019-03-04 | $102.65 | $102.65 | $101.84 | $101.87 | $94.11 | 1,117 |
2019-03-01 | $102.28 | $102.28 | $102.28 | $102.28 | $94.49 | 0 |
2019-02-28 | $101.96 | $101.96 | $101.80 | $101.80 | $94.04 | 197 |
2019-02-27 | $101.80 | $102.08 | $101.80 | $102.08 | $94.30 | 1,032 |
2019-02-26 | $102.26 | $102.26 | $102.26 | $102.26 | $94.47 | 133 |
2019-02-25 | $102.46 | $102.46 | $102.46 | $102.46 | $94.65 | 62 |
2019-02-22 | $102.33 | $102.33 | $102.33 | $102.33 | $94.54 | 83 |
2019-02-21 | $103.18 | $103.18 | $101.98 | $101.98 | $94.21 | 354 |
2019-02-20 | $102.46 | $102.50 | $102.46 | $102.50 | $94.69 | 810 |
2019-02-19 | $102.13 | $102.51 | $102.13 | $102.31 | $94.51 | 498 |
2019-02-15 | $101.75 | $101.95 | $101.75 | $101.86 | $94.10 | 708 |
2019-02-14 | $100.72 | $100.72 | $100.72 | $100.72 | $93.05 | 45 |
2019-02-13 | $100.80 | $101.10 | $100.80 | $101.10 | $93.40 | 514 |
2019-02-12 | $100.10 | $100.67 | $100.10 | $100.50 | $92.84 | 1,917 |
2019-02-11 | $99.32 | $99.32 | $99.32 | $99.32 | $91.75 | 185 |
2019-02-08 | $99.00 | $99.00 | $98.86 | $98.97 | $91.43 | 26,336 |
2019-02-07 | $99.00 | $99.20 | $98.75 | $99.20 | $91.64 | 1,193 |
2019-02-06 | $100.06 | $100.26 | $100.06 | $100.12 | $92.49 | 1,487 |
2019-02-05 | $100.51 | $101.12 | $99.95 | $100.20 | $92.57 | 6,177 |
2019-02-04 | $102.36 | $102.36 | $99.51 | $100.17 | $92.54 | 1,288 |
2019-02-01 | $99.75 | $99.75 | $99.06 | $99.38 | $91.81 | 11,784 |
2019-01-31 | $95.79 | $99.73 | $95.79 | $99.73 | $92.13 | 19,515 |
2019-01-30 | $98.00 | $98.59 | $98.00 | $98.59 | $91.08 | 491 |
2019-01-29 | $98.03 | $98.03 | $97.55 | $97.75 | $90.30 | 24,460 |
2019-01-28 | $96.84 | $98.25 | $96.84 | $97.85 | $90.39 | 1,835 |
2019-01-25 | $98.10 | $98.10 | $98.10 | $98.10 | $90.63 | 101 |
2019-01-24 | $96.53 | $97.43 | $96.53 | $97.43 | $90.01 | 1,174 |
2019-01-23 | $96.77 | $96.77 | $96.77 | $96.77 | $89.40 | 2 |
2019-01-22 | $97.53 | $97.53 | $96.59 | $96.77 | $89.39 | 20,053 |
2019-01-18 | $98.10 | $99.60 | $98.10 | $98.21 | $90.73 | 1,787 |
2019-01-17 | $96.40 | $97.79 | $96.40 | $97.79 | $90.34 | 489 |
2019-01-16 | $96.82 | $96.88 | $96.73 | $96.73 | $89.36 | 1,022 |
2019-01-15 | $96.22 | $96.22 | $96.15 | $96.15 | $88.82 | 1,409 |
2019-01-14 | $95.89 | $95.89 | $95.89 | $95.89 | $88.58 | 55 |
2019-01-11 | $96.10 | $96.48 | $96.10 | $96.48 | $89.13 | 348 |
2019-01-10 | $95.90 | $95.90 | $95.76 | $95.76 | $88.46 | 875 |
2019-01-09 | $95.53 | $95.53 | $95.14 | $95.14 | $87.89 | 17,746 |
2019-01-08 | $94.59 | $94.96 | $94.59 | $94.96 | $87.72 | 300 |
2019-01-07 | $94.63 | $94.63 | $94.21 | $94.21 | $87.03 | 384 |
2019-01-04 | $93.03 | $93.57 | $93.03 | $93.03 | $85.94 | 863 |
2019-01-03 | $91.39 | $91.72 | $90.60 | $90.60 | $83.70 | 718 |
2019-01-02 | $91.24 | $92.84 | $91.24 | $92.13 | $85.11 | 3,952 |
2018-12-31 | $91.97 | $92.05 | $91.70 | $91.78 | $84.78 | 5,140 |
2018-12-28 | $91.98 | $91.98 | $91.42 | $91.42 | $84.45 | 1,598 |
2018-12-27 | $89.91 | $91.20 | $88.90 | $91.20 | $84.25 | 1,514 |
2018-12-26 | $88.99 | $90.87 | $86.60 | $90.87 | $83.95 | 2,008 |
2018-12-24 | $88.42 | $88.66 | $85.01 | $86.88 | $80.26 | 33,488 |
2018-12-21 | $91.58 | $91.91 | $89.46 | $89.53 | $82.11 | 686 |
2018-12-20 | $92.17 | $92.17 | $90.86 | $91.05 | $83.50 | 2,292 |
2018-12-19 | $93.12 | $93.12 | $93.12 | $93.12 | $85.40 | 360 |
2018-12-18 | $94.92 | $94.92 | $93.97 | $94.27 | $86.45 | 214 |
2018-12-17 | $95.00 | $95.00 | $94.05 | $94.21 | $86.40 | 1,357 |
2018-12-14 | $97.00 | $97.22 | $96.47 | $96.47 | $88.47 | 506 |
2018-12-13 | $100.96 | $100.96 | $97.62 | $97.62 | $89.52 | 893 |
2018-12-12 | $98.99 | $98.99 | $97.99 | $97.99 | $89.86 | 220 |
2018-12-11 | $98.43 | $98.43 | $97.44 | $97.44 | $89.36 | 100 |
2018-12-10 | $97.20 | $97.64 | $97.11 | $97.64 | $89.54 | 12,551 |
2018-12-07 | $99.06 | $99.06 | $97.86 | $98.10 | $89.96 | 32,924 |
2018-12-06 | $101.64 | $101.64 | $101.64 | $101.64 | $93.21 | 36 |
2018-12-04 | $103.61 | $103.61 | $101.64 | $101.64 | $93.21 | 1,253 |
2018-12-03 | $104.86 | $104.86 | $103.69 | $103.69 | $95.09 | 852 |
2018-11-30 | $102.52 | $102.52 | $102.52 | $102.52 | $94.02 | 188 |
2018-11-29 | $102.85 | $102.85 | $102.39 | $102.63 | $94.12 | 1,415 |
2018-11-28 | $103.84 | $103.88 | $103.84 | $103.88 | $95.27 | 225 |
2018-11-27 | $100.25 | $100.35 | $100.24 | $100.35 | $92.03 | 539 |
2018-11-26 | $99.87 | $99.87 | $99.86 | $99.86 | $91.58 | 280 |
2018-11-23 | $99.30 | $99.30 | $99.30 | $99.30 | $91.07 | 190 |
2018-11-21 | $99.93 | $99.93 | $99.93 | $99.93 | $91.64 | 57 |
2018-11-20 | $99.74 | $100.35 | $99.74 | $99.93 | $91.64 | 971 |
2018-11-19 | $103.09 | $103.09 | $103.09 | $103.09 | $94.54 | 234 |
2018-11-16 | $103.09 | $103.09 | $103.09 | $103.09 | $94.54 | 52 |
2018-11-15 | $101.65 | $103.09 | $101.65 | $103.09 | $94.54 | 538 |
2018-11-14 | $103.19 | $103.19 | $101.93 | $102.17 | $93.70 | 616 |
2018-11-13 | $103.84 | $103.93 | $102.25 | $102.25 | $93.77 | 768 |
2018-11-12 | $104.39 | $104.39 | $103.30 | $103.30 | $94.73 | 1,056 |
2018-11-09 | $104.08 | $104.08 | $103.95 | $103.95 | $95.33 | 606 |
2018-11-08 | $105.04 | $105.04 | $104.76 | $104.76 | $96.07 | 439 |
2018-11-07 | $105.18 | $105.18 | $105.18 | $105.18 | $96.46 | 411 |
2018-11-06 | $102.83 | $103.18 | $102.83 | $103.10 | $94.55 | 566 |
2018-11-05 | $101.94 | $101.94 | $101.94 | $101.94 | $93.49 | 477 |
2018-11-02 | $102.45 | $102.45 | $101.46 | $101.82 | $93.38 | 944 |
2018-11-01 | $101.90 | $101.90 | $101.90 | $101.90 | $93.45 | 343 |
2018-10-31 | $101.10 | $101.42 | $101.10 | $101.18 | $92.79 | 885 |
2018-10-30 | $99.19 | $100.65 | $99.19 | $100.65 | $92.30 | 36,354 |
2018-10-29 | $98.62 | $98.62 | $98.62 | $98.62 | $90.44 | 28 |
2018-10-26 | $99.33 | $99.33 | $97.82 | $98.62 | $90.44 | 11,064 |
2018-10-25 | $100.70 | $100.70 | $100.00 | $100.00 | $91.71 | 396 |
2018-10-24 | $102.44 | $102.44 | $100.68 | $100.68 | $92.33 | 256 |
2018-10-23 | $100.89 | $100.97 | $100.30 | $100.97 | $92.60 | 606 |
2018-10-22 | $102.50 | $102.63 | $102.50 | $102.62 | $94.11 | 1,135 |
2018-10-19 | $104.48 | $104.48 | $104.48 | $104.48 | $95.82 | 139 |
2018-10-18 | $104.48 | $104.48 | $104.48 | $104.48 | $95.82 | 80 |
2018-10-17 | $104.57 | $104.57 | $104.48 | $104.48 | $95.82 | 730 |
2018-10-16 | $102.43 | $104.00 | $102.43 | $104.00 | $95.38 | 2,047 |
2018-10-15 | $103.10 | $103.10 | $102.51 | $102.51 | $94.01 | 1,203 |
2018-10-12 | $102.80 | $102.80 | $101.61 | $101.96 | $93.50 | 5,145 |
2018-10-11 | $106.61 | $106.61 | $101.84 | $101.84 | $93.39 | 10,759 |
2018-10-10 | $106.61 | $106.61 | $106.61 | $106.61 | $97.77 | 659 |
2018-10-09 | $107.28 | $107.28 | $107.28 | $107.28 | $98.38 | 114 |
2018-10-08 | $107.28 | $107.28 | $107.28 | $107.28 | $98.38 | 200 |
2018-10-05 | $106.66 | $106.66 | $106.66 | $106.66 | $97.81 | 365 |
2018-10-04 | $107.38 | $107.38 | $106.74 | $107.21 | $98.32 | 3,408 |
2018-10-03 | $107.92 | $107.92 | $107.92 | $107.92 | $98.97 | 3,792 |
2018-10-02 | $107.71 | $107.71 | $107.71 | $107.71 | $98.78 | 192 |
2018-10-01 | $107.95 | $108.00 | $107.95 | $108.00 | $99.04 | 321 |
2018-09-28 | $107.36 | $107.36 | $107.36 | $107.36 | $98.46 | 341 |
2018-09-27 | $107.99 | $107.99 | $107.99 | $107.99 | $99.03 | 143 |
2018-09-26 | $108.09 | $108.09 | $107.37 | $107.37 | $98.47 | 226 |
2018-09-25 | $109.69 | $109.69 | $109.69 | $109.69 | $100.59 | 155 |
2018-09-24 | $109.69 | $109.69 | $109.69 | $109.69 | $100.59 | 48 |
2018-09-21 | $109.69 | $109.69 | $109.69 | $109.69 | $99.96 | 103 |
2018-09-20 | $109.27 | $109.54 | $109.27 | $109.54 | $99.83 | 433 |
2018-09-19 | $108.83 | $108.83 | $108.83 | $108.83 | $99.18 | 527 |
2018-09-18 | $108.22 | $108.22 | $108.22 | $108.22 | $98.62 | 252 |
2018-09-17 | $107.91 | $107.91 | $107.91 | $107.91 | $98.34 | 7 |
2018-09-14 | $107.91 | $107.91 | $107.91 | $107.91 | $98.34 | 3 |
2018-09-13 | $107.91 | $107.91 | $107.91 | $107.91 | $98.34 | 200 |
2018-09-12 | $107.79 | $107.79 | $107.79 | $107.79 | $98.23 | 318 |
2018-09-11 | $106.58 | $107.83 | $106.58 | $107.69 | $98.14 | 2,183 |
2018-09-10 | $106.78 | $106.78 | $106.78 | $106.78 | $97.31 | 265 |
2018-09-07 | $107.49 | $107.52 | $107.20 | $107.28 | $97.77 | 1,016 |
2018-09-06 | $107.70 | $107.72 | $107.39 | $107.69 | $98.14 | 684 |
2018-09-05 | $107.87 | $107.87 | $107.87 | $107.87 | $98.30 | 482 |
2018-09-04 | $107.89 | $107.89 | $107.89 | $107.89 | $98.32 | 387 |
2018-08-31 | $107.97 | $107.97 | $107.63 | $107.75 | $98.20 | 992 |
2018-08-30 | $108.03 | $108.03 | $108.03 | $108.03 | $98.45 | 1,089 |
2018-08-29 | $108.08 | $108.75 | $108.08 | $108.75 | $99.11 | 417 |
2018-08-28 | $108.23 | $108.23 | $108.23 | $108.23 | $98.63 | 179 |
2018-08-27 | $108.21 | $108.32 | $108.21 | $108.23 | $98.63 | 1,149 |
2018-08-24 | $105.06 | $107.08 | $102.49 | $107.08 | $97.58 | 733 |
2018-08-23 | $107.44 | $107.44 | $107.44 | $107.44 | $97.91 | 50 |
2018-08-22 | $107.62 | $107.62 | $107.37 | $107.44 | $97.91 | 582 |
2018-08-21 | $107.84 | $107.84 | $107.67 | $107.67 | $98.12 | 832 |
2018-08-20 | $107.35 | $107.35 | $107.35 | $107.35 | $97.83 | 619 |
2018-08-17 | $106.60 | $106.83 | $106.60 | $106.83 | $97.36 | 448 |
2018-08-16 | $104.99 | $104.99 | $104.99 | $104.99 | $95.68 | 147 |
2018-08-15 | $104.92 | $105.11 | $104.89 | $104.99 | $95.68 | 1,238 |
2018-08-14 | $105.89 | $105.89 | $105.89 | $105.89 | $96.50 | 210 |
2018-08-13 | $105.06 | $105.06 | $105.06 | $105.06 | $95.74 | 755 |
2018-08-10 | $105.94 | $105.94 | $105.94 | $105.94 | $96.55 | 429 |
2018-08-09 | $106.24 | $106.24 | $106.24 | $106.24 | $96.82 | 268 |
2018-08-08 | $106.49 | $106.49 | $106.49 | $106.49 | $97.05 | 104 |
2018-08-07 | $106.59 | $106.59 | $106.50 | $106.50 | $97.06 | 849 |
2018-08-06 | $105.15 | $105.15 | $105.15 | $105.15 | $95.83 | 212 |
2018-08-03 | $105.00 | $105.00 | $105.00 | $105.00 | $95.69 | 62 |
2018-08-02 | $104.51 | $105.00 | $104.51 | $105.00 | $95.69 | 1,636 |
2018-08-01 | $105.32 | $105.32 | $105.32 | $105.32 | $95.98 | 189 |
2018-07-31 | $105.31 | $105.32 | $105.31 | $105.32 | $95.98 | 497 |
2018-07-30 | $105.46 | $105.46 | $105.46 | $105.46 | $96.11 | 131 |
2018-07-27 | $105.57 | $105.57 | $105.46 | $105.46 | $96.11 | 2,664 |
2018-07-26 | $104.20 | $104.20 | $104.20 | $104.20 | $94.96 | 22 |
2018-07-25 | $104.20 | $104.20 | $104.20 | $104.20 | $94.96 | 20 |
2018-07-24 | $104.20 | $104.20 | $104.20 | $104.20 | $94.96 | 200 |
2018-07-23 | $104.03 | $104.03 | $104.03 | $104.03 | $94.81 | 138 |
2018-07-20 | $104.02 | $104.03 | $104.02 | $104.03 | $94.81 | 75,305 |
2018-07-19 | $104.49 | $104.50 | $104.49 | $104.50 | $95.23 | 960 |
2018-07-18 | $104.25 | $104.25 | $104.25 | $104.25 | $95.01 | 28 |
2018-07-17 | $104.25 | $104.25 | $104.25 | $104.25 | $95.01 | 300 |
2018-07-16 | $104.00 | $104.00 | $104.00 | $104.00 | $94.78 | 216 |
2018-07-13 | $104.09 | $104.21 | $104.08 | $104.21 | $94.97 | 762 |
2018-07-12 | $104.10 | $104.10 | $104.10 | $104.10 | $94.87 | 112 |
2018-07-11 | $104.10 | $104.10 | $104.10 | $104.10 | $94.87 | 152 |
2018-07-10 | $104.10 | $104.10 | $104.10 | $104.10 | $94.87 | 151 |
2018-07-09 | $103.49 | $104.10 | $103.49 | $104.10 | $94.87 | 933 |
2018-07-06 | $102.00 | $102.00 | $102.00 | $102.00 | $92.96 | 153 |
2018-07-05 | $101.55 | $102.12 | $101.55 | $102.00 | $92.96 | 1,501 |
2018-07-03 | $101.21 | $101.21 | $101.21 | $101.21 | $92.24 | 37 |
2018-07-02 | $101.22 | $101.22 | $101.21 | $101.21 | $92.24 | 397 |
2018-06-29 | $103.53 | $103.53 | $102.27 | $102.27 | $93.20 | 659 |
2018-06-28 | $101.32 | $101.50 | $101.20 | $101.50 | $92.50 | 730 |
2018-06-27 | $102.44 | $102.44 | $102.44 | $102.44 | $93.36 | 99 |
2018-06-26 | $102.12 | $102.45 | $102.07 | $102.44 | $93.36 | 3,193 |
2018-06-25 | $102.07 | $102.07 | $101.90 | $101.99 | $92.95 | 450 |
2018-06-22 | $102.88 | $102.88 | $102.88 | $102.88 | $93.76 | 114 |
2018-06-21 | $102.88 | $102.88 | $102.88 | $102.88 | $93.76 | 400 |
2018-06-20 | $103.60 | $103.60 | $103.60 | $103.60 | $94.41 | 137 |
2018-06-19 | $103.18 | $103.18 | $102.66 | $103.18 | $94.03 | 737 |
2018-06-18 | $103.50 | $103.50 | $103.38 | $103.38 | $94.21 | 1,474 |
2018-06-15 | $104.00 | $104.00 | $104.00 | $104.00 | $94.28 | 252 |
2018-06-14 | $104.35 | $104.35 | $104.35 | $104.35 | $94.60 | 7 |
2018-06-13 | $104.35 | $104.35 | $104.35 | $104.35 | $94.60 | 300 |
2018-06-12 | $104.70 | $104.87 | $104.64 | $104.65 | $94.87 | 11,240 |
2018-06-11 | $104.44 | $104.44 | $104.44 | $104.44 | $94.68 | 3 |
2018-06-08 | $104.29 | $104.44 | $104.29 | $104.44 | $94.68 | 370 |
2018-06-07 | $104.28 | $104.28 | $104.14 | $104.14 | $94.41 | 1,108 |
2018-06-06 | $103.02 | $103.02 | $103.02 | $103.02 | $93.39 | 325 |
2018-06-05 | $103.19 | $103.19 | $103.19 | $103.19 | $93.54 | 30 |
2018-06-04 | $103.19 | $103.19 | $103.19 | $103.19 | $93.54 | 400 |
2018-06-01 | $102.37 | $102.46 | $102.37 | $102.46 | $92.88 | 230 |
2018-05-31 | $101.61 | $101.76 | $101.61 | $101.76 | $92.25 | 680 |
2018-05-30 | $101.96 | $102.52 | $101.96 | $102.43 | $92.86 | 1,396 |
2018-05-29 | $101.05 | $101.05 | $100.30 | $100.30 | $90.92 | 307 |
2018-05-25 | $102.24 | $102.24 | $102.24 | $102.24 | $92.68 | 10 |
2018-05-24 | $102.24 | $102.24 | $102.24 | $102.24 | $92.69 | 146 |
2018-05-23 | $102.67 | $102.67 | $102.67 | $102.67 | $93.07 | 1 |
2018-05-22 | $103.00 | $103.00 | $102.67 | $102.67 | $93.07 | 1,314 |
2018-05-21 | $102.86 | $102.86 | $102.86 | $102.86 | $93.25 | 661 |
2018-05-18 | $102.46 | $102.46 | $102.46 | $102.46 | $92.88 | 14 |
2018-05-17 | $102.72 | $102.72 | $102.46 | $102.46 | $92.88 | 387 |
2018-05-16 | $101.95 | $102.52 | $101.95 | $102.13 | $92.58 | 1,942 |
2018-05-15 | $101.82 | $101.82 | $101.82 | $101.82 | $92.30 | 131 |
2018-05-14 | $101.80 | $102.53 | $101.80 | $102.09 | $92.55 | 786 |
2018-05-11 | $100.19 | $100.19 | $100.19 | $100.19 | $90.82 | 30 |
2018-05-10 | $100.19 | $100.19 | $100.19 | $100.19 | $90.82 | 72 |
2018-05-09 | $100.19 | $100.19 | $100.19 | $100.19 | $90.82 | 132 |
2018-05-08 | $100.19 | $100.19 | $100.19 | $100.19 | $90.82 | 31 |
2018-05-07 | $99.80 | $100.19 | $99.80 | $100.19 | $90.82 | 237 |
2018-05-04 | $98.50 | $98.50 | $98.50 | $98.50 | $89.29 | 40 |
2018-05-03 | $98.50 | $98.50 | $98.50 | $98.50 | $89.29 | 100 |
2018-05-02 | $99.40 | $99.40 | $99.40 | $99.40 | $90.11 | 353 |
2018-05-01 | $99.15 | $99.15 | $99.15 | $99.15 | $89.88 | 160 |
2018-04-30 | $102.14 | $102.14 | $102.14 | $102.14 | $92.59 | 182 |
2018-04-27 | $99.94 | $99.94 | $99.94 | $99.94 | $90.60 | 2 |
2018-04-26 | $99.94 | $99.94 | $99.94 | $99.94 | $90.60 | 31 |
2018-04-25 | $99.92 | $99.94 | $99.78 | $99.94 | $90.60 | 752 |
2018-04-24 | $101.08 | $101.08 | $99.48 | $99.86 | $90.53 | 750 |
2018-04-23 | $100.59 | $100.59 | $100.59 | $100.59 | $91.19 | 0 |
2018-04-20 | $100.59 | $100.59 | $100.59 | $100.59 | $91.19 | 202 |
2018-04-19 | $101.29 | $101.29 | $101.29 | $101.29 | $91.82 | 326 |
2018-04-18 | $102.13 | $102.13 | $102.07 | $102.07 | $92.53 | 552 |
2018-04-17 | $101.91 | $101.91 | $101.79 | $101.79 | $92.28 | 361 |
2018-04-16 | $100.50 | $100.50 | $100.50 | $100.50 | $91.11 | 48 |
2018-04-13 | $100.50 | $100.50 | $100.50 | $100.50 | $91.11 | 165 |
2018-04-12 | $101.65 | $101.65 | $100.32 | $100.32 | $90.94 | 1,082 |
2018-04-11 | $99.71 | $99.71 | $99.71 | $99.71 | $90.39 | 203 |
2018-04-10 | $98.99 | $98.99 | $98.99 | $98.99 | $89.74 | 108 |
2018-04-09 | $99.00 | $99.53 | $98.99 | $98.99 | $89.74 | 451 |
2018-04-06 | $99.90 | $99.90 | $97.43 | $97.72 | $88.59 | 963 |
2018-04-05 | $97.29 | $97.29 | $97.29 | $97.29 | $88.20 | 0 |
2018-04-04 | $97.29 | $97.29 | $97.29 | $97.29 | $88.20 | 1 |
2018-04-03 | $97.34 | $97.34 | $97.29 | $97.29 | $88.20 | 868 |
2018-04-02 | $96.52 | $96.52 | $96.52 | $96.52 | $87.50 | 155 |
2018-03-29 | $97.86 | $97.86 | $97.86 | $97.86 | $88.71 | 55 |
2018-03-28 | $97.86 | $97.86 | $97.86 | $97.86 | $88.71 | 300 |
2018-03-27 | $98.86 | $98.86 | $98.86 | $98.86 | $89.62 | 22 |
2018-03-26 | $98.91 | $99.10 | $98.85 | $98.86 | $89.62 | 2,703 |
2018-03-23 | $98.78 | $98.78 | $97.48 | $97.48 | $88.37 | 1,257 |
2018-03-22 | $100.00 | $100.00 | $100.00 | $100.00 | $90.65 | 468 |
2018-03-21 | $102.35 | $102.35 | $102.35 | $102.35 | $92.78 | 112 |
2018-03-20 | $101.88 | $101.88 | $101.49 | $101.49 | $92.00 | 907 |
2018-03-19 | $102.00 | $102.00 | $100.77 | $101.15 | $91.70 | 2,817 |
2018-03-16 | $103.00 | $103.00 | $103.00 | $103.00 | $92.93 | 2 |
2018-03-15 | $103.00 | $103.00 | $103.00 | $103.00 | $92.93 | 16 |
2018-03-14 | $103.25 | $103.25 | $103.00 | $103.00 | $92.93 | 811 |
2018-03-13 | $104.36 | $104.36 | $104.00 | $104.00 | $93.83 | 333 |
2018-03-12 | $105.15 | $105.15 | $105.15 | $105.15 | $94.87 | 167 |
2018-03-09 | $103.00 | $104.10 | $103.00 | $104.01 | $93.84 | 2,548 |
2018-03-08 | $102.47 | $102.47 | $102.47 | $102.47 | $92.45 | 267 |
2018-03-07 | $102.99 | $102.99 | $102.99 | $102.99 | $92.92 | 12 |
2018-03-06 | $102.99 | $102.99 | $102.99 | $102.99 | $92.92 | 200 |
2018-03-05 | $101.38 | $101.38 | $101.38 | $101.38 | $91.46 | 182 |
2018-03-02 | $97.20 | $101.38 | $97.20 | $101.38 | $91.46 | 1,291 |
2018-03-01 | $103.16 | $103.16 | $103.16 | $103.16 | $93.07 | 61 |
2018-02-28 | $103.16 | $103.16 | $103.16 | $103.16 | $93.07 | 161 |
2018-02-27 | $106.23 | $106.23 | $103.16 | $103.16 | $93.07 | 878 |
2018-02-26 | $104.32 | $104.46 | $103.79 | $104.46 | $94.24 | 672 |
2018-02-23 | $101.83 | $101.83 | $101.83 | $101.83 | $91.87 | 0 |
2018-02-22 | $103.10 | $103.10 | $101.83 | $101.83 | $91.87 | 823 |
2018-02-21 | $102.70 | $102.70 | $102.70 | $102.70 | $92.66 | 68 |
2018-02-20 | $105.70 | $105.70 | $102.70 | $102.70 | $92.66 | 808 |
2018-02-16 | $103.02 | $103.02 | $103.02 | $103.02 | $92.94 | 327 |
2018-02-15 | $103.45 | $103.45 | $102.43 | $102.43 | $92.41 | 275 |
2018-02-14 | $99.50 | $101.39 | $99.50 | $101.39 | $91.47 | 1,291 |
2018-02-13 | $99.10 | $99.10 | $99.10 | $99.10 | $89.41 | 1 |
2018-02-12 | $99.10 | $99.10 | $99.10 | $99.10 | $89.41 | 166 |
2018-02-09 | $97.31 | $99.10 | $97.25 | $99.10 | $89.41 | 943 |
2018-02-08 | $101.10 | $101.10 | $99.16 | $99.16 | $89.46 | 548 |
2018-02-07 | $101.97 | $102.68 | $101.51 | $101.51 | $91.58 | 1,655 |
2018-02-06 | $97.77 | $101.71 | $97.77 | $101.64 | $91.70 | 3,079 |
2018-02-05 | $104.38 | $104.38 | $104.38 | $104.38 | $94.17 | 488 |
2018-02-02 | $105.56 | $105.68 | $104.28 | $104.38 | $94.17 | 1,774 |
2018-02-01 | $106.50 | $106.50 | $106.50 | $106.50 | $96.08 | 23 |
2018-01-31 | $107.17 | $107.37 | $106.50 | $106.50 | $96.08 | 1,110 |
2018-01-30 | $107.00 | $107.06 | $107.00 | $107.04 | $96.57 | 542 |
2018-01-29 | $108.72 | $108.76 | $108.34 | $108.34 | $97.74 | 2,088 |
2018-01-26 | $108.45 | $108.45 | $108.45 | $108.45 | $97.84 | 161 |
2018-01-25 | $108.15 | $108.15 | $108.15 | $108.15 | $97.57 | 184 |
2018-01-24 | $108.43 | $108.46 | $107.75 | $107.75 | $97.21 | 815 |
2018-01-23 | $107.50 | $107.50 | $107.50 | $107.50 | $96.99 | 95 |
2018-01-22 | $107.40 | $107.51 | $107.37 | $107.50 | $96.99 | 686 |
2018-01-19 | $106.73 | $106.73 | $106.73 | $106.73 | $96.29 | 13 |
2018-01-18 | $106.73 | $106.73 | $106.73 | $106.73 | $96.29 | 2 |
2018-01-17 | $106.38 | $106.73 | $106.38 | $106.73 | $96.29 | 200 |
2018-01-16 | $106.00 | $106.00 | $105.75 | $105.75 | $95.41 | 520 |
2018-01-12 | $106.09 | $106.11 | $106.09 | $106.11 | $95.73 | 320 |
2018-01-11 | $105.30 | $105.37 | $105.27 | $105.27 | $94.97 | 1,484 |
2018-01-10 | $103.94 | $103.94 | $103.94 | $103.94 | $93.77 | 0 |
2018-01-09 | $103.94 | $103.94 | $103.94 | $103.94 | $93.77 | 0 |
2018-01-08 | $103.94 | $103.94 | $103.94 | $103.94 | $93.77 | 300 |
2018-01-05 | $103.54 | $103.54 | $103.54 | $103.54 | $93.41 | 52 |
2018-01-04 | $103.62 | $103.62 | $103.52 | $103.54 | $93.41 | 1,265 |
2018-01-03 | $102.83 | $102.83 | $102.83 | $102.83 | $92.77 | 320 |
2018-01-02 | $102.00 | $102.00 | $102.00 | $102.00 | $92.02 | 31 |
2017-12-29 | $102.31 | $102.31 | $102.00 | $102.00 | $92.02 | 999 |
2017-12-28 | $102.03 | $102.03 | $102.03 | $102.03 | $92.05 | 4 |
2017-12-27 | $102.03 | $102.03 | $102.03 | $102.03 | $92.05 | 300 |
2017-12-26 | $103.74 | $103.74 | $102.06 | $102.15 | $92.16 | 1,026 |
2017-12-22 | $102.70 | $102.70 | $101.92 | $101.92 | $91.95 | 1,203 |
2017-12-21 | $102.00 | $102.00 | $102.00 | $102.00 | $92.02 | 85 |
2017-12-20 | $102.00 | $102.00 | $102.00 | $102.00 | $92.02 | 200 |
2017-12-19 | $102.21 | $102.21 | $102.00 | $102.00 | $92.02 | 2,608 |
2017-12-18 | $102.06 | $102.06 | $102.06 | $102.06 | $92.08 | 1,244 |
2017-12-15 | $101.10 | $101.36 | $101.10 | $101.29 | $91.38 | 963 |
2017-12-14 | $101.86 | $101.86 | $101.40 | $101.40 | $90.99 | 450 |
2017-12-13 | $101.54 | $101.54 | $101.54 | $101.54 | $91.11 | 0 |
2017-12-12 | $101.54 | $101.54 | $101.54 | $101.54 | $91.11 | 25 |
2017-12-11 | $101.54 | $101.54 | $101.54 | $101.54 | $91.11 | 300 |
2017-12-08 | $101.15 | $101.15 | $101.11 | $101.11 | $90.73 | 762 |
2017-12-07 | $100.72 | $100.79 | $100.57 | $100.63 | $90.30 | 639 |
2017-12-06 | $100.60 | $100.60 | $100.60 | $100.60 | $90.27 | 3 |
2017-12-05 | $101.00 | $101.31 | $100.60 | $100.60 | $90.27 | 821 |
2017-12-04 | $104.65 | $104.65 | $101.46 | $101.46 | $91.04 | 3,700 |
2017-12-01 | $101.14 | $101.14 | $100.03 | $100.17 | $89.88 | 410 |
2017-11-30 | $100.77 | $101.00 | $100.77 | $101.00 | $90.63 | 1,843 |
2017-11-29 | $99.90 | $99.90 | $99.90 | $99.90 | $89.64 | 200 |
2017-11-28 | $98.68 | $98.85 | $98.68 | $98.85 | $88.70 | 1,603 |
2017-11-27 | $98.00 | $98.20 | $98.00 | $98.11 | $88.04 | 694 |
2017-11-24 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 0 |
2017-11-22 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 0 |
2017-11-21 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 61 |
2017-11-20 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 3 |
2017-11-17 | $97.67 | $97.82 | $97.67 | $97.82 | $87.77 | 761 |
2017-11-16 | $97.75 | $97.84 | $97.75 | $97.84 | $87.79 | 419 |
2017-11-15 | $96.27 | $97.01 | $96.27 | $97.01 | $87.05 | 2,443 |
2017-11-14 | $102.57 | $103.18 | $97.15 | $97.32 | $87.33 | 5,734 |
2017-11-13 | $97.50 | $101.54 | $97.50 | $100.93 | $90.56 | 1,113 |
2017-11-10 | $97.55 | $97.55 | $97.55 | $97.55 | $87.53 | 20 |
2017-11-09 | $97.51 | $97.68 | $97.40 | $97.55 | $87.53 | 3,586 |
2017-11-08 | $97.36 | $97.36 | $97.36 | $97.36 | $87.36 | 22 |
2017-11-07 | $97.36 | $97.36 | $97.36 | $97.36 | $87.36 | 202 |
2017-11-06 | $98.34 | $98.63 | $98.24 | $98.50 | $88.38 | 1,272 |
2017-11-03 | $97.93 | $97.93 | $97.93 | $97.93 | $87.87 | 66 |
2017-11-02 | $97.93 | $99.41 | $97.93 | $97.93 | $87.87 | 787 |
2017-11-01 | $98.93 | $98.93 | $97.88 | $97.88 | $87.83 | 420 |
2017-10-31 | $97.52 | $97.74 | $97.52 | $97.55 | $87.53 | 1,035 |
2017-10-30 | $97.40 | $97.40 | $97.40 | $97.40 | $87.40 | 2 |
2017-10-27 | $97.40 | $97.40 | $97.40 | $97.40 | $87.40 | 250 |
2017-10-26 | $97.39 | $97.39 | $97.39 | $97.39 | $87.39 | 11 |
2017-10-25 | $97.60 | $97.60 | $97.39 | $97.39 | $87.39 | 902 |
2017-10-24 | $99.00 | $99.00 | $97.81 | $97.81 | $87.76 | 3,771 |
2017-10-23 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 52 |
2017-10-20 | $97.82 | $97.82 | $97.82 | $97.82 | $87.77 | 100 |
2017-10-19 | $96.82 | $96.82 | $96.82 | $96.82 | $86.88 | 16 |
2017-10-18 | $96.82 | $96.82 | $96.82 | $96.82 | $86.88 | 0 |
2017-10-17 | $96.82 | $96.82 | $96.82 | $96.82 | $86.88 | 41 |
2017-10-16 | $96.82 | $96.82 | $96.82 | $96.82 | $86.88 | 127 |
2017-10-13 | $96.85 | $96.85 | $96.85 | $96.85 | $86.90 | 0 |
2017-10-12 | $96.85 | $96.85 | $96.85 | $96.85 | $86.90 | 37 |
2017-10-11 | $96.85 | $96.85 | $96.85 | $96.85 | $86.90 | 40 |
2017-10-10 | $96.67 | $96.85 | $96.67 | $96.85 | $86.90 | 945 |
2017-10-09 | $97.00 | $97.00 | $97.00 | $97.00 | $87.03 | 30 |
2017-10-06 | $96.55 | $97.00 | $96.55 | $97.00 | $87.03 | 488 |
2017-10-05 | $96.84 | $96.84 | $96.84 | $96.84 | $86.89 | 0 |
2017-10-04 | $96.84 | $96.84 | $96.84 | $96.84 | $86.89 | 164 |
2017-10-03 | $96.31 | $96.31 | $96.31 | $96.31 | $86.41 | 12 |
2017-10-02 | $95.74 | $96.31 | $95.74 | $96.31 | $86.41 | 614 |
2017-09-29 | $95.92 | $95.92 | $95.92 | $95.92 | $86.07 | 185 |
2017-09-28 | $95.66 | $95.66 | $95.66 | $95.66 | $85.83 | 212 |
2017-09-27 | $95.24 | $95.24 | $95.16 | $95.22 | $85.44 | 1,202 |
2017-09-26 | $94.45 | $94.45 | $94.45 | $94.45 | $84.75 | 48 |
2017-09-25 | $94.45 | $94.45 | $94.45 | $94.45 | $84.75 | 23 |
2017-09-22 | $94.80 | $94.80 | $94.45 | $94.45 | $84.75 | 522 |
2017-09-21 | $94.82 | $94.82 | $94.70 | $94.79 | $85.05 | 1,271 |
2017-09-20 | $94.58 | $94.58 | $94.58 | $94.58 | $84.87 | 30 |
2017-09-19 | $94.58 | $94.58 | $94.58 | $94.58 | $84.87 | 219 |
2017-09-18 | $94.12 | $94.12 | $94.12 | $94.12 | $84.45 | 2 |
2017-09-15 | $94.64 | $94.64 | $94.64 | $94.64 | $84.92 | 0 |
2017-09-14 | $94.64 | $94.64 | $94.64 | $94.64 | $84.45 | 0 |
2017-09-13 | $94.21 | $94.77 | $94.21 | $94.64 | $84.45 | 1,104 |
2017-09-12 | $94.10 | $94.25 | $94.10 | $94.25 | $84.11 | 1,700 |
2017-09-11 | $93.40 | $93.40 | $93.40 | $93.40 | $83.35 | 71 |
2017-09-08 | $93.40 | $93.40 | $93.40 | $93.40 | $83.35 | 100 |
2017-09-07 | $92.90 | $92.90 | $92.90 | $92.90 | $82.90 | 314 |
2017-09-06 | $93.40 | $93.40 | $93.40 | $93.40 | $83.35 | 124 |
2017-09-05 | $95.27 | $95.27 | $92.74 | $92.74 | $82.76 | 2,100 |
2017-09-01 | $93.96 | $94.13 | $93.95 | $94.07 | $83.95 | 2,600 |
2017-08-31 | $92.64 | $92.64 | $92.64 | $92.64 | $82.67 | 10 |
2017-08-30 | $92.64 | $92.64 | $92.64 | $92.64 | $82.67 | 25 |
2017-08-29 | $92.63 | $92.64 | $92.63 | $92.64 | $82.67 | 3,000 |
2017-08-28 | $92.52 | $92.54 | $92.52 | $92.54 | $82.58 | 2,622 |
2017-08-25 | $92.52 | $92.52 | $92.51 | $92.51 | $82.55 | 1,127 |
2017-08-24 | $92.19 | $92.19 | $91.94 | $92.19 | $82.27 | 6,007 |
2017-08-23 | $92.25 | $92.25 | $92.25 | $92.25 | $82.32 | 45 |
2017-08-22 | $92.25 | $92.25 | $92.25 | $92.25 | $82.32 | 200 |
2017-08-21 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 54 |
2017-08-18 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 1 |
2017-08-17 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 0 |
2017-08-16 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 86 |
2017-08-15 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 3 |
2017-08-14 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 57 |
2017-08-11 | $92.55 | $92.55 | $92.55 | $92.55 | $82.59 | 250 |
2017-08-10 | $93.58 | $93.58 | $93.58 | $93.58 | $83.51 | 30 |
2017-08-09 | $93.67 | $93.67 | $93.57 | $93.58 | $83.51 | 1,359 |
2017-08-08 | $95.00 | $95.00 | $95.00 | $95.00 | $84.78 | 20 |
2017-08-07 | $95.00 | $95.00 | $95.00 | $95.00 | $84.78 | 50 |
2017-08-04 | $95.00 | $95.00 | $95.00 | $95.00 | $84.78 | 229 |
2017-08-03 | $94.27 | $94.27 | $93.92 | $93.92 | $83.81 | 231 |
2017-08-02 | $93.68 | $93.68 | $93.68 | $93.68 | $83.60 | 0 |
2017-08-01 | $93.83 | $93.83 | $93.67 | $93.68 | $83.60 | 1,237 |
2017-07-31 | $94.33 | $94.33 | $94.33 | $94.33 | $84.18 | 13 |
2017-07-28 | $94.33 | $94.33 | $94.33 | $94.33 | $84.18 | 0 |
2017-07-27 | $94.33 | $94.33 | $94.33 | $94.33 | $84.18 | 248 |
2017-07-26 | $93.45 | $93.45 | $93.45 | $93.45 | $83.39 | 0 |
2017-07-25 | $93.45 | $93.45 | $93.45 | $93.45 | $83.39 | 2 |
2017-07-24 | $93.45 | $93.45 | $93.45 | $93.45 | $83.39 | 162 |
2017-07-21 | $95.07 | $95.07 | $95.07 | $95.07 | $84.84 | 1 |
2017-07-20 | $95.07 | $95.07 | $95.07 | $95.07 | $84.84 | 0 |
2017-07-19 | $95.07 | $95.07 | $95.07 | $95.07 | $84.84 | 167 |
2017-07-18 | $93.55 | $93.55 | $93.55 | $93.55 | $83.48 | 0 |
2017-07-17 | $93.55 | $93.55 | $93.55 | $93.55 | $83.48 | 193 |
2017-07-14 | $93.25 | $93.25 | $93.25 | $93.25 | $83.21 | 450 |
2017-07-13 | $92.91 | $93.30 | $92.91 | $93.21 | $83.18 | 766 |
2017-07-12 | $91.89 | $91.89 | $91.89 | $91.89 | $82.00 | 0 |
2017-07-11 | $92.16 | $92.16 | $91.89 | $91.89 | $82.00 | 520 |
2017-07-10 | $94.28 | $94.28 | $94.28 | $94.28 | $84.13 | 4 |
2017-07-07 | $94.28 | $94.28 | $94.28 | $94.28 | $84.13 | 147 |
2017-07-06 | $92.36 | $92.36 | $92.26 | $92.26 | $82.33 | 459 |
2017-07-05 | $92.64 | $92.64 | $92.64 | $92.64 | $82.67 | 20 |
2017-07-03 | $92.64 | $92.64 | $92.64 | $92.64 | $82.67 | 33 |
2017-06-30 | $92.25 | $92.64 | $92.25 | $92.64 | $82.67 | 655 |
2017-06-29 | $92.83 | $92.83 | $91.72 | $92.25 | $82.33 | 913 |
2017-06-28 | $92.54 | $93.14 | $92.52 | $93.14 | $83.12 | 950 |
2017-06-27 | $91.72 | $91.72 | $91.72 | $91.72 | $81.85 | 118 |
2017-06-26 | $91.73 | $91.73 | $91.73 | $91.73 | $81.86 | 3 |
2017-06-23 | $91.73 | $91.73 | $91.73 | $91.73 | $81.86 | 3 |
2017-06-22 | $91.77 | $91.77 | $91.72 | $91.73 | $81.86 | 4,300 |
2017-06-21 | $92.26 | $92.26 | $92.26 | $92.26 | $82.33 | 105 |
2017-06-20 | $92.23 | $92.26 | $92.23 | $92.26 | $82.33 | 200 |
2017-06-19 | $91.88 | $91.88 | $91.88 | $91.88 | $81.99 | 11 |
2017-06-16 | $91.98 | $91.98 | $91.88 | $91.88 | $81.99 | 1,204 |
2017-06-15 | $92.93 | $92.93 | $92.93 | $92.93 | $82.48 | 0 |
2017-06-14 | $92.93 | $92.93 | $92.93 | $92.93 | $82.48 | 135 |
2017-06-13 | $93.07 | $93.07 | $93.07 | $93.07 | $82.61 | 31 |
2017-06-12 | $93.07 | $93.07 | $93.07 | $93.07 | $82.61 | 178 |
2017-06-09 | $92.10 | $92.10 | $92.10 | $92.10 | $81.75 | 11,083 |
2017-06-08 | $92.10 | $92.10 | $92.10 | $92.10 | $81.75 | 83 |
2017-06-07 | $92.10 | $92.10 | $92.10 | $92.10 | $81.75 | 0 |
2017-06-06 | $92.10 | $92.10 | $92.10 | $92.10 | $81.75 | 100 |
2017-06-05 | $91.51 | $91.51 | $91.51 | $91.51 | $81.22 | 0 |
2017-06-02 | $91.51 | $91.51 | $91.51 | $91.51 | $81.22 | 0 |
2017-06-01 | $91.51 | $91.51 | $91.51 | $91.51 | $81.22 | 126 |
2017-05-31 | $91.51 | $91.51 | $91.51 | $91.51 | $81.22 | 0 |
2017-05-30 | $91.51 | $91.51 | $91.15 | $91.51 | $81.22 | 684 |
2017-05-26 | $91.74 | $91.74 | $91.74 | $91.74 | $81.43 | 20 |
2017-05-25 | $91.90 | $91.90 | $91.74 | $91.74 | $81.43 | 531 |
2017-05-24 | $91.59 | $91.59 | $91.27 | $91.27 | $81.01 | 318 |
2017-05-23 | $91.18 | $91.18 | $91.18 | $91.18 | $80.93 | 579 |
2017-05-22 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 0 |
2017-05-19 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 50 |
2017-05-18 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 0 |
2017-05-17 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 17 |
2017-05-16 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 0 |
2017-05-15 | $90.87 | $90.87 | $90.87 | $90.87 | $80.66 | 200 |
2017-05-12 | $91.50 | $91.50 | $91.50 | $91.50 | $81.22 | 1 |
2017-05-11 | $91.50 | $91.50 | $91.50 | $91.50 | $81.22 | 0 |
2017-05-10 | $91.59 | $91.59 | $91.50 | $91.50 | $81.22 | 317 |
2017-05-09 | $91.63 | $91.65 | $91.53 | $91.53 | $81.24 | 371 |
2017-05-08 | $91.72 | $91.72 | $91.72 | $91.72 | $81.41 | 0 |
2017-05-05 | $91.72 | $91.72 | $91.72 | $91.72 | $81.41 | 13 |
2017-05-04 | $91.72 | $91.72 | $91.72 | $91.72 | $81.41 | 0 |
2017-05-03 | $91.72 | $91.72 | $91.72 | $91.72 | $81.41 | 120 |
2017-05-02 | $91.19 | $91.19 | $91.18 | $91.18 | $80.93 | 545 |
2017-05-01 | $91.60 | $91.65 | $91.28 | $91.65 | $81.35 | 498 |
2017-04-28 | $91.66 | $91.66 | $91.66 | $91.66 | $81.36 | 0 |
2017-04-27 | $91.66 | $91.66 | $91.66 | $91.66 | $81.36 | 0 |
2017-04-26 | $91.66 | $91.66 | $91.66 | $91.66 | $81.36 | 95 |
2017-04-25 | $90.91 | $91.66 | $90.91 | $91.66 | $81.36 | 437 |
2017-04-24 | $91.27 | $91.27 | $91.27 | $91.27 | $81.01 | 107 |
2017-04-21 | $90.66 | $90.66 | $90.66 | $90.66 | $80.47 | 444 |
2017-04-20 | $90.52 | $90.55 | $90.52 | $90.55 | $80.37 | 1,068 |
2017-04-19 | $90.22 | $90.33 | $89.64 | $89.64 | $79.56 | 2,254 |
2017-04-18 | $89.98 | $89.98 | $89.98 | $89.98 | $79.87 | 10 |
2017-04-17 | $91.00 | $91.00 | $89.98 | $89.98 | $79.87 | 481 |
2017-04-13 | $90.10 | $90.10 | $90.10 | $90.10 | $79.97 | 546 |
2017-04-12 | $91.21 | $91.21 | $91.21 | $91.21 | $80.96 | 60 |
2017-04-11 | $91.21 | $91.21 | $91.21 | $91.21 | $80.96 | 0 |
2017-04-10 | $91.59 | $91.59 | $91.21 | $91.21 | $80.96 | 853 |
2017-04-07 | $91.09 | $91.09 | $90.97 | $90.97 | $80.74 | 272 |
2017-04-06 | $91.59 | $91.59 | $91.59 | $91.59 | $81.30 | 0 |
2017-04-05 | $91.82 | $91.82 | $91.59 | $91.59 | $81.30 | 639 |
2017-04-04 | $90.93 | $90.93 | $90.93 | $90.93 | $80.71 | 15 |
2017-04-03 | $90.93 | $90.93 | $90.93 | $90.93 | $80.71 | 3 |
2017-03-31 | $90.93 | $90.93 | $90.93 | $90.93 | $80.71 | 4 |
2017-03-30 | $90.93 | $90.93 | $90.93 | $90.93 | $80.71 | 367 |
2017-03-29 | $91.08 | $91.22 | $91.00 | $91.19 | $80.94 | 2,111 |
2017-03-28 | $89.64 | $89.64 | $89.64 | $89.64 | $79.57 | 73 |
2017-03-27 | $89.64 | $89.64 | $89.64 | $89.64 | $79.57 | 210 |
2017-03-24 | $90.27 | $90.27 | $90.13 | $90.20 | $80.06 | 562 |
2017-03-23 | $89.98 | $89.98 | $89.98 | $89.98 | $79.87 | 0 |
2017-03-22 | $89.98 | $89.98 | $89.98 | $89.98 | $79.87 | 229 |
2017-03-21 | $91.53 | $91.53 | $90.52 | $90.52 | $80.35 | 330 |
2017-03-20 | $92.13 | $92.13 | $92.13 | $92.13 | $81.77 | 20 |
2017-03-17 | $91.97 | $92.14 | $91.97 | $92.13 | $81.77 | 1,070 |
2017-03-16 | $92.55 | $92.55 | $92.48 | $92.48 | $81.71 | 1,299 |
2017-03-15 | $96.00 | $96.00 | $92.55 | $92.55 | $81.77 | 1,001 |
2017-03-14 | $91.72 | $91.72 | $91.71 | $91.71 | $81.03 | 1,800 |
2017-03-13 | $92.21 | $92.44 | $92.17 | $92.17 | $81.43 | 524 |
2017-03-10 | $92.45 | $92.45 | $92.45 | $92.45 | $81.68 | 140 |
2017-03-09 | $92.01 | $92.01 | $92.01 | $92.01 | $81.29 | 0 |
2017-03-08 | $92.87 | $92.87 | $92.01 | $92.01 | $81.29 | 1,497 |
2017-03-07 | $92.31 | $92.54 | $92.31 | $92.53 | $81.75 | 707 |
2017-03-06 | $92.33 | $92.68 | $92.33 | $92.68 | $81.88 | 310 |
2017-03-03 | $93.05 | $93.32 | $93.04 | $93.04 | $82.20 | 1,228 |
2017-03-02 | $93.60 | $93.60 | $93.60 | $93.60 | $82.70 | 0 |
2017-03-01 | $93.39 | $93.60 | $93.39 | $93.60 | $82.70 | 689 |
2017-02-28 | $92.69 | $92.69 | $92.25 | $92.34 | $81.58 | 1,546 |
2017-02-27 | $93.60 | $93.60 | $92.40 | $92.82 | $82.01 | 2,649 |
2017-02-24 | $92.29 | $92.29 | $92.15 | $92.29 | $81.54 | 1,071 |
2017-02-23 | $92.29 | $92.29 | $92.29 | $92.29 | $81.54 | 2 |
2017-02-22 | $92.38 | $92.54 | $92.29 | $92.29 | $81.54 | 1,027 |
2017-02-21 | $92.41 | $92.60 | $92.28 | $92.29 | $81.54 | 1,400 |
2017-02-17 | $91.79 | $92.03 | $91.79 | $92.03 | $81.31 | 388 |
2017-02-16 | $91.68 | $91.84 | $91.68 | $91.84 | $81.14 | 225 |
2017-02-15 | $91.90 | $91.90 | $91.90 | $91.90 | $81.20 | 782 |
2017-02-14 | $95.82 | $95.82 | $91.15 | $91.60 | $80.93 | 1,584 |
2017-02-13 | $91.70 | $91.70 | $91.11 | $91.19 | $80.57 | 2,009 |
2017-02-10 | $90.75 | $90.96 | $90.59 | $90.78 | $80.21 | 3,544 |
2017-02-09 | $90.08 | $90.08 | $90.08 | $90.08 | $79.59 | 212 |
2017-02-08 | $89.29 | $89.29 | $89.29 | $89.29 | $78.89 | 280 |
2017-02-07 | $89.97 | $89.97 | $89.97 | $89.97 | $79.49 | 355 |
2017-02-06 | $90.08 | $90.08 | $90.08 | $90.08 | $79.59 | 90 |
2017-02-03 | $89.99 | $90.08 | $89.99 | $90.08 | $79.59 | 1,198 |
2017-02-02 | $89.13 | $89.46 | $88.90 | $89.08 | $78.70 | 2,403 |
2017-02-01 | $89.38 | $89.38 | $89.34 | $89.34 | $78.93 | 224 |
2017-01-31 | $88.79 | $89.02 | $88.55 | $88.78 | $78.44 | 2,386 |
2017-01-30 | $89.37 | $89.37 | $89.05 | $89.05 | $78.68 | 250 |
2017-01-27 | $90.04 | $90.28 | $90.00 | $90.00 | $79.52 | 300 |
2017-01-26 | $90.39 | $90.39 | $90.29 | $90.29 | $79.77 | 260 |
2017-01-25 | $94.13 | $94.13 | $89.98 | $89.98 | $79.50 | 2,510 |
2017-01-24 | $88.34 | $89.97 | $88.34 | $89.43 | $79.01 | 1,591 |
2017-01-23 | $88.87 | $88.87 | $88.87 | $88.87 | $78.52 | 2 |
2017-01-20 | $89.53 | $89.53 | $88.87 | $88.87 | $78.52 | 746 |
2017-01-19 | $89.66 | $89.66 | $88.77 | $88.77 | $78.43 | 300 |
2017-01-18 | $88.99 | $88.99 | $88.99 | $88.99 | $78.62 | 1,076 |
2017-01-17 | $90.70 | $90.70 | $89.11 | $89.11 | $78.73 | 2,829 |
2017-01-13 | $89.80 | $89.80 | $89.80 | $89.80 | $79.34 | 636 |
2017-01-12 | $88.36 | $88.36 | $88.36 | $88.36 | $78.07 | 197 |
2017-01-11 | $89.20 | $89.20 | $89.20 | $89.20 | $78.81 | 11 |
2017-01-10 | $89.20 | $89.20 | $89.20 | $89.20 | $78.81 | 0 |
2017-01-09 | $89.20 | $89.20 | $89.20 | $89.20 | $78.81 | 1,000 |
2017-01-06 | $89.60 | $89.83 | $89.60 | $89.83 | $79.37 | 1,102 |
2017-01-05 | $90.06 | $90.06 | $89.57 | $89.60 | $79.17 | 3,950 |
2017-01-04 | $89.03 | $89.03 | $89.03 | $89.03 | $78.66 | 93 |
2017-01-03 | $88.70 | $89.03 | $88.70 | $89.03 | $78.66 | 920 |
2016-12-30 | $88.15 | $88.15 | $88.15 | $88.15 | $77.88 | 0 |
2016-12-29 | $88.32 | $88.32 | $88.15 | $88.15 | $77.88 | 601 |
2016-12-28 | $90.54 | $90.54 | $89.55 | $89.55 | $79.12 | 604 |
2016-12-27 | $89.75 | $89.75 | $89.55 | $89.65 | $79.21 | 32,503 |
2016-12-23 | $89.76 | $89.81 | $89.72 | $89.72 | $79.27 | 470 |
2016-12-22 | $89.37 | $89.77 | $89.25 | $89.25 | $78.86 | 1,100 |
2016-12-21 | $90.18 | $90.18 | $90.18 | $90.18 | $79.68 | 221 |
2016-12-20 | $92.33 | $92.33 | $89.64 | $90.03 | $79.54 | 1,436 |
2016-12-19 | $89.40 | $89.69 | $89.40 | $89.69 | $79.24 | 1,664 |
2016-12-16 | $90.15 | $90.15 | $89.72 | $89.83 | $79.37 | 10,983 |
2016-12-15 | $89.96 | $90.87 | $89.96 | $90.87 | $79.82 | 2,400 |
2016-12-14 | $90.60 | $90.60 | $90.03 | $90.28 | $79.30 | 6,432 |
2016-12-13 | $90.60 | $91.32 | $90.60 | $91.32 | $80.22 | 1,003 |
2016-12-12 | $90.50 | $90.99 | $90.18 | $90.56 | $79.55 | 5,284 |
2016-12-09 | $90.16 | $90.16 | $90.04 | $90.04 | $79.09 | 234 |
2016-12-08 | $89.40 | $89.94 | $89.30 | $89.94 | $79.00 | 4,096 |
2016-12-07 | $89.30 | $89.30 | $88.81 | $89.30 | $78.44 | 8,097 |
2016-12-06 | $87.71 | $87.71 | $87.71 | $87.71 | $77.04 | 100 |
2016-12-05 | $87.71 | $87.71 | $87.71 | $87.71 | $77.04 | 151 |
2016-12-02 | $87.40 | $87.40 | $87.15 | $87.28 | $76.67 | 2,000 |
2016-12-01 | $87.48 | $87.61 | $87.44 | $87.61 | $76.96 | 417 |
2016-11-30 | $88.61 | $88.61 | $88.61 | $88.61 | $77.83 | 212 |
2016-11-29 | $86.58 | $86.58 | $86.58 | $86.58 | $76.05 | 58 |
2016-11-28 | $86.58 | $86.58 | $86.58 | $86.58 | $76.05 | 275 |
2016-11-25 | $86.67 | $86.67 | $86.67 | $86.67 | $76.13 | 0 |
2016-11-23 | $86.69 | $86.95 | $86.67 | $86.67 | $76.13 | 930 |
2016-11-22 | $86.32 | $86.46 | $86.32 | $86.38 | $75.88 | 2,608 |
2016-11-21 | $85.70 | $86.32 | $85.70 | $86.18 | $75.70 | 1,274 |
2016-11-18 | $85.23 | $85.23 | $85.23 | $85.23 | $74.86 | 2 |
2016-11-17 | $85.23 | $85.23 | $85.23 | $85.23 | $74.86 | 30 |
2016-11-16 | $85.23 | $85.23 | $85.23 | $85.23 | $74.86 | 0 |
2016-11-15 | $85.23 | $85.23 | $85.23 | $85.23 | $74.86 | 325 |
2016-11-14 | $84.96 | $85.01 | $84.86 | $84.86 | $74.54 | 1,113 |
2016-11-11 | $84.08 | $84.08 | $84.08 | $84.08 | $73.86 | 50 |
2016-11-10 | $84.08 | $84.08 | $84.08 | $84.08 | $73.86 | 399 |
2016-11-09 | $80.29 | $82.94 | $80.29 | $82.94 | $72.85 | 3,409 |
2016-11-08 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 0 |
2016-11-07 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 0 |
2016-11-04 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 0 |
2016-11-03 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 71 |
2016-11-02 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 430 |
2016-11-01 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 0 |
2016-10-31 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 50 |
2016-10-28 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 0 |
2016-10-27 | $81.68 | $81.68 | $81.68 | $81.68 | $71.75 | 155 |
2016-10-26 | $81.70 | $81.70 | $81.70 | $81.70 | $71.77 | 0 |
2016-10-25 | $81.70 | $81.70 | $81.70 | $81.70 | $71.77 | 1 |
2016-10-24 | $81.70 | $81.70 | $81.70 | $81.70 | $71.77 | 0 |
2016-10-21 | $81.70 | $81.70 | $81.70 | $81.70 | $71.77 | 4 |
2016-10-20 | $81.86 | $81.86 | $81.70 | $81.70 | $71.77 | 1,260 |
2016-10-19 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 70 |
2016-10-18 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 15 |
2016-10-17 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 85 |
2016-10-14 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 40 |
2016-10-13 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 0 |
2016-10-12 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 0 |
2016-10-11 | $81.65 | $81.65 | $81.65 | $81.65 | $71.72 | 146 |
2016-10-10 | $82.00 | $82.00 | $82.00 | $82.00 | $72.02 | 0 |
2016-10-07 | $82.00 | $82.00 | $82.00 | $82.00 | $72.02 | 190 |
2016-10-06 | $81.98 | $81.98 | $81.98 | $81.98 | $72.02 | 40 |
2016-10-05 | $81.98 | $81.98 | $81.98 | $81.98 | $72.02 | 30 |
2016-10-04 | $81.98 | $81.98 | $81.98 | $81.98 | $72.02 | 100 |
2016-10-03 | $82.00 | $82.00 | $82.00 | $82.00 | $72.03 | 0 |
2016-09-30 | $82.00 | $82.00 | $82.00 | $82.00 | $72.03 | 121 |
2016-09-29 | $81.43 | $81.43 | $81.43 | $81.43 | $71.53 | 175 |
2016-09-28 | $81.51 | $81.51 | $81.51 | $81.51 | $71.60 | 28 |
2016-09-27 | $81.51 | $81.51 | $81.51 | $81.51 | $71.60 | 14 |
2016-09-26 | $81.51 | $81.51 | $81.51 | $81.51 | $71.60 | 79 |
2016-09-23 | $81.51 | $81.51 | $81.51 | $81.51 | $71.60 | 0 |
2016-09-22 | $81.51 | $81.51 | $81.51 | $81.51 | $71.60 | 875 |
2016-09-21 | $81.10 | $81.10 | $81.10 | $81.10 | $71.24 | 209 |
2016-09-20 | $81.17 | $81.17 | $81.17 | $81.17 | $71.30 | 1 |
2016-09-19 | $81.16 | $81.17 | $81.00 | $81.17 | $71.30 | 502 |
2016-09-16 | $82.76 | $82.76 | $82.76 | $82.76 | $72.70 | 0 |
2016-09-15 | $82.76 | $82.76 | $82.76 | $82.76 | $72.30 | 0 |
2016-09-14 | $82.76 | $82.76 | $82.76 | $82.76 | $72.30 | 0 |
2016-09-13 | $82.76 | $82.76 | $82.76 | $82.76 | $72.30 | 39 |
2016-09-12 | $82.76 | $82.76 | $82.76 | $82.76 | $72.30 | 323 |
2016-09-09 | $82.76 | $82.76 | $82.76 | $82.76 | $72.30 | 100 |
2016-09-08 | $83.37 | $83.37 | $83.37 | $83.37 | $72.84 | 0 |
2016-09-07 | $83.19 | $83.37 | $83.19 | $83.37 | $72.84 | 4,200 |
2016-09-06 | $83.21 | $83.21 | $83.21 | $83.21 | $72.69 | 249 |
2016-09-02 | $83.29 | $83.29 | $83.00 | $83.00 | $72.52 | 340 |
2016-09-01 | $82.32 | $82.32 | $82.32 | $82.32 | $71.92 | 0 |
2016-08-31 | $82.32 | $82.32 | $82.32 | $82.32 | $71.92 | 101 |
2016-08-30 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 0 |
2016-08-29 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 0 |
2016-08-26 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 2 |
2016-08-25 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 62 |
2016-08-24 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 0 |
2016-08-23 | $82.88 | $82.88 | $82.88 | $82.88 | $72.41 | 117 |
2016-08-22 | $82.16 | $82.21 | $82.16 | $82.21 | $71.83 | 377 |
2016-08-19 | $82.60 | $82.60 | $82.60 | $82.60 | $72.16 | 295 |
2016-08-18 | $82.38 | $82.38 | $82.38 | $82.38 | $71.97 | 74 |
2016-08-17 | $82.38 | $82.38 | $82.38 | $82.38 | $71.97 | 95 |
2016-08-16 | $81.92 | $82.38 | $81.92 | $82.38 | $71.97 | 242 |
2016-08-15 | $82.50 | $82.50 | $82.49 | $82.49 | $72.07 | 727 |
2016-08-12 | $82.27 | $82.27 | $82.27 | $82.27 | $71.88 | 1 |
2016-08-11 | $82.27 | $82.27 | $82.27 | $82.27 | $71.88 | 110 |
2016-08-10 | $81.90 | $81.90 | $81.90 | $81.90 | $71.55 | 200 |
2016-08-09 | $81.99 | $81.99 | $81.99 | $81.99 | $71.63 | 75 |
2016-08-08 | $81.99 | $81.99 | $81.99 | $81.99 | $71.63 | 50 |
2016-08-05 | $81.99 | $81.99 | $81.99 | $81.99 | $71.63 | 300 |
2016-08-04 | $81.39 | $81.39 | $81.39 | $81.39 | $71.11 | 0 |
2016-08-03 | $81.39 | $81.39 | $81.39 | $81.39 | $71.11 | 100 |
2016-08-02 | $81.51 | $81.51 | $81.51 | $81.51 | $71.21 | 1 |
2016-08-01 | $81.51 | $81.51 | $81.51 | $81.51 | $71.21 | 376 |
2016-07-29 | $81.89 | $81.89 | $81.89 | $81.89 | $71.55 | 0 |
2016-07-28 | $81.89 | $81.89 | $81.89 | $81.89 | $71.55 | 0 |
2016-07-27 | $81.89 | $81.89 | $81.89 | $81.89 | $71.55 | 0 |
2016-07-26 | $81.89 | $81.89 | $81.89 | $81.89 | $71.55 | 100 |
2016-07-25 | $82.23 | $82.23 | $81.55 | $81.55 | $71.25 | 216 |
2016-07-22 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 0 |
2016-07-21 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 0 |
2016-07-20 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 0 |
2016-07-19 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 0 |
2016-07-18 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 106 |
2016-07-15 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 22 |
2016-07-14 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 20 |
2016-07-13 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 74 |
2016-07-12 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 70 |
2016-07-11 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 35 |
2016-07-08 | $80.05 | $80.05 | $80.05 | $80.05 | $69.94 | 138 |
2016-07-07 | $78.91 | $78.91 | $78.91 | $78.91 | $68.94 | 0 |
2016-07-06 | $78.91 | $78.91 | $78.91 | $78.91 | $68.94 | 5 |
2016-07-05 | $78.91 | $78.91 | $78.91 | $78.91 | $68.94 | 6 |
2016-07-01 | $79.19 | $79.19 | $78.91 | $78.91 | $68.94 | 1,443 |
2016-06-30 | $75.58 | $75.58 | $75.58 | $75.58 | $66.03 | 4 |
2016-06-29 | $75.58 | $75.58 | $75.58 | $75.58 | $66.03 | 4 |
2016-06-28 | $75.90 | $75.90 | $75.58 | $75.58 | $66.03 | 320 |
2016-06-27 | $74.81 | $74.95 | $74.73 | $74.93 | $65.46 | 2,575 |
2016-06-24 | $77.71 | $77.71 | $77.71 | $77.71 | $67.89 | 513 |
2016-06-23 | $77.13 | $77.13 | $77.13 | $77.13 | $67.39 | 2 |
2016-06-22 | $77.13 | $77.13 | $77.13 | $77.13 | $67.39 | 13 |
2016-06-21 | $77.13 | $77.13 | $77.13 | $77.13 | $67.39 | 80 |
2016-06-20 | $77.13 | $77.13 | $77.13 | $77.13 | $67.39 | 19 |
2016-06-17 | $77.13 | $77.13 | $77.13 | $77.13 | $67.39 | 5 |
2016-06-16 | $77.60 | $77.60 | $77.60 | $77.60 | $67.39 | 2,400 |
2016-06-15 | $78.48 | $78.81 | $78.48 | $78.73 | $68.37 | 4,642 |
2016-06-14 | $78.27 | $78.27 | $77.83 | $77.83 | $67.59 | 305 |
2016-06-13 | $80.83 | $80.83 | $80.83 | $80.83 | $70.20 | 0 |
2016-06-10 | $80.83 | $80.83 | $80.83 | $80.83 | $70.20 | 27 |
2016-06-09 | $80.83 | $80.83 | $80.83 | $80.83 | $70.20 | 0 |
2016-06-08 | $80.83 | $80.83 | $80.83 | $80.83 | $70.20 | 0 |
2016-06-07 | $80.83 | $80.83 | $80.83 | $80.83 | $70.20 | 130 |
2016-06-06 | $79.57 | $79.57 | $79.57 | $79.57 | $69.10 | 35 |
2016-06-03 | $79.57 | $79.57 | $79.57 | $79.57 | $69.10 | 1 |
2016-06-02 | $79.57 | $79.57 | $79.57 | $79.57 | $69.10 | 400 |
2016-06-01 | $79.57 | $79.57 | $79.57 | $79.57 | $69.10 | 50 |
2016-05-31 | $79.58 | $79.58 | $79.57 | $79.57 | $69.10 | 350 |
2016-05-27 | $79.73 | $79.73 | $79.25 | $79.25 | $68.83 | 735 |
2016-05-26 | $80.11 | $80.11 | $80.11 | $80.11 | $69.57 | 540 |
2016-05-25 | $79.10 | $79.10 | $79.10 | $79.10 | $68.70 | 278 |
2016-05-24 | $78.58 | $78.58 | $78.58 | $78.58 | $68.24 | 335 |
2016-05-23 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 30 |
2016-05-20 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 50 |
2016-05-19 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 0 |
2016-05-18 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 5 |
2016-05-17 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 0 |
2016-05-16 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 43 |
2016-05-13 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 88 |
2016-05-12 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 28 |
2016-05-11 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 0 |
2016-05-10 | $78.49 | $78.49 | $78.49 | $78.49 | $68.17 | 200 |
2016-05-09 | $77.97 | $77.97 | $77.97 | $77.97 | $67.71 | 51 |
2016-05-06 | $77.97 | $77.97 | $77.97 | $77.97 | $67.71 | 21 |
2016-05-05 | $77.97 | $77.97 | $77.97 | $77.97 | $67.71 | 6 |
2016-05-04 | $77.97 | $77.99 | $77.85 | $77.97 | $67.71 | 761 |
2016-05-03 | $78.09 | $78.09 | $78.09 | $78.09 | $67.82 | 126 |
2016-05-02 | $79.99 | $79.99 | $79.99 | $79.99 | $69.46 | 16 |
2016-04-29 | $79.99 | $79.99 | $79.99 | $79.99 | $69.46 | 12 |
2016-04-28 | $79.99 | $79.99 | $79.99 | $79.99 | $69.46 | 199 |
2016-04-27 | $79.85 | $79.85 | $79.85 | $79.85 | $69.35 | 0 |
2016-04-26 | $79.85 | $79.85 | $79.85 | $79.85 | $69.35 | 0 |
2016-04-25 | $79.85 | $79.85 | $79.85 | $79.85 | $69.35 | 1 |
2016-04-22 | $79.85 | $79.85 | $79.85 | $79.85 | $69.35 | 0 |
2016-04-21 | $79.85 | $79.85 | $79.85 | $79.85 | $69.35 | 100 |
2016-04-20 | $79.65 | $79.65 | $79.65 | $79.65 | $69.17 | 190 |
2016-04-19 | $79.08 | $79.08 | $79.08 | $79.08 | $68.68 | 172 |
2016-04-18 | $78.75 | $78.75 | $78.75 | $78.75 | $68.39 | 102 |
2016-04-15 | $78.59 | $78.59 | $78.59 | $78.59 | $68.25 | 0 |
2016-04-14 | $78.59 | $78.59 | $78.59 | $78.59 | $68.25 | 150 |
2016-04-13 | $77.38 | $77.38 | $77.38 | $77.38 | $67.21 | 0 |
2016-04-12 | $77.41 | $77.41 | $77.38 | $77.38 | $67.21 | 229 |
2016-04-11 | $76.79 | $76.79 | $76.79 | $76.79 | $66.69 | 56 |
2016-04-08 | $76.79 | $76.79 | $76.79 | $76.79 | $66.69 | 104 |
2016-04-07 | $76.17 | $76.17 | $76.17 | $76.17 | $66.16 | 306 |
2016-04-06 | $77.21 | $77.21 | $77.21 | $77.21 | $67.05 | 44 |
2016-04-05 | $77.67 | $77.67 | $77.12 | $77.21 | $67.05 | 450 |
2016-04-04 | $78.07 | $78.07 | $77.78 | $77.78 | $67.55 | 501 |
2016-04-01 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 1 |
2016-03-31 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 49 |
2016-03-30 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 16 |
2016-03-29 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 84 |
2016-03-28 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 55 |
2016-03-24 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 129 |
2016-03-23 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 13 |
2016-03-22 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 0 |
2016-03-21 | $77.50 | $77.50 | $77.50 | $77.50 | $67.31 | 263 |
2016-03-18 | $77.88 | $77.96 | $77.68 | $77.80 | $67.57 | 2,200 |
2016-03-17 | $77.82 | $77.82 | $77.82 | $77.82 | $67.20 | 200 |
2016-03-16 | $76.38 | $76.38 | $76.38 | $76.38 | $65.95 | 0 |
2016-03-15 | $76.38 | $76.38 | $76.38 | $76.38 | $65.95 | 100 |
2016-03-14 | $76.69 | $76.69 | $76.69 | $76.69 | $66.22 | 15 |
2016-03-11 | $76.69 | $76.69 | $76.69 | $76.69 | $66.22 | 572 |
2016-03-10 | $75.85 | $75.85 | $75.85 | $75.85 | $65.50 | 205 |
2016-03-09 | $75.37 | $75.37 | $75.37 | $75.37 | $65.08 | 0 |
2016-03-08 | $75.26 | $75.44 | $75.26 | $75.37 | $65.08 | 441 |
2016-03-07 | $75.93 | $75.93 | $75.93 | $75.93 | $65.57 | 70 |
2016-03-04 | $75.23 | $75.93 | $75.23 | $75.93 | $65.57 | 335 |
2016-03-03 | $73.07 | $73.07 | $73.07 | $73.07 | $63.09 | 0 |
2016-03-02 | $73.07 | $73.07 | $73.07 | $73.07 | $63.09 | 50 |
2016-03-01 | $73.07 | $73.07 | $73.07 | $73.07 | $63.09 | 79 |
2016-02-29 | $73.57 | $73.57 | $73.07 | $73.07 | $63.09 | 420 |
2016-02-26 | $78.64 | $78.64 | $73.31 | $73.66 | $63.60 | 850 |
2016-02-25 | $72.30 | $72.30 | $72.30 | $72.30 | $62.43 | 230 |
2016-02-24 | $71.49 | $71.49 | $71.49 | $71.49 | $61.73 | 279 |
2016-02-23 | $71.51 | $71.51 | $71.51 | $71.51 | $61.75 | 0 |
2016-02-22 | $71.51 | $71.51 | $71.51 | $71.51 | $61.75 | 10 |
2016-02-19 | $71.51 | $71.51 | $71.51 | $71.51 | $61.75 | 345 |
2016-02-18 | $72.62 | $72.62 | $72.62 | $72.62 | $62.71 | 15 |
2016-02-17 | $72.50 | $72.70 | $72.37 | $72.62 | $62.71 | 4,310 |
2016-02-16 | $71.53 | $71.53 | $70.84 | $70.84 | $61.17 | 341 |
2016-02-12 | $68.62 | $68.62 | $68.62 | $68.62 | $59.25 | 20 |
2016-02-11 | $68.62 | $68.62 | $68.62 | $68.62 | $59.25 | 205 |
2016-02-10 | $70.27 | $70.27 | $70.27 | $70.27 | $60.68 | 434 |
2016-02-09 | $70.26 | $70.26 | $70.26 | $70.26 | $60.67 | 260 |
2016-02-08 | $70.68 | $70.68 | $70.68 | $70.68 | $61.03 | 107 |
2016-02-05 | $70.72 | $70.72 | $70.72 | $70.72 | $61.06 | 110 |
2016-02-04 | $71.01 | $71.01 | $71.01 | $71.01 | $61.31 | 84 |
2016-02-03 | $71.01 | $71.01 | $71.01 | $71.01 | $61.31 | 0 |
2016-02-02 | $71.01 | $71.01 | $71.01 | $71.01 | $61.31 | 150 |
2016-02-01 | $70.79 | $70.79 | $70.79 | $70.79 | $61.13 | 76 |
2016-01-29 | $70.79 | $70.79 | $70.79 | $70.79 | $61.13 | 30 |
2016-01-28 | $70.79 | $70.79 | $70.79 | $70.79 | $61.13 | 0 |
2016-01-27 | $70.79 | $70.79 | $70.79 | $70.79 | $61.13 | 0 |
2016-01-26 | $70.79 | $70.79 | $70.79 | $70.79 | $61.13 | 323 |
2016-01-25 | $70.77 | $70.77 | $70.77 | $70.77 | $61.11 | 0 |
2016-01-22 | $70.77 | $70.77 | $70.77 | $70.77 | $61.11 | 100 |
2016-01-21 | $69.60 | $70.10 | $69.60 | $70.10 | $60.53 | 2,652 |
2016-01-20 | $68.01 | $69.63 | $67.98 | $69.60 | $60.10 | 3,748 |
2016-01-19 | $70.57 | $70.58 | $70.50 | $70.50 | $60.88 | 1,119 |
2016-01-15 | $70.57 | $70.71 | $70.57 | $70.71 | $61.06 | 814 |
2016-01-14 | $71.05 | $71.05 | $71.05 | $71.05 | $61.35 | 0 |
2016-01-13 | $73.77 | $73.77 | $71.05 | $71.05 | $61.35 | 1,088 |
2016-01-12 | $72.30 | $72.30 | $72.30 | $72.30 | $62.43 | 50 |
2016-01-11 | $71.75 | $72.30 | $71.75 | $72.30 | $62.43 | 515 |
2016-01-08 | $73.80 | $73.80 | $73.80 | $73.80 | $63.72 | 75 |
2016-01-07 | $73.80 | $73.80 | $73.80 | $73.80 | $63.72 | 132 |
2016-01-06 | $74.56 | $74.56 | $74.55 | $74.56 | $64.38 | 1,137 |
2016-01-05 | $75.48 | $75.48 | $75.48 | $75.48 | $65.18 | 300 |
2016-01-04 | $76.05 | $76.05 | $76.05 | $76.05 | $65.67 | 200 |
2015-12-31 | $78.24 | $78.24 | $78.24 | $78.24 | $67.56 | 141 |
2015-12-30 | $78.24 | $78.24 | $78.24 | $78.24 | $67.56 | 159 |
2015-12-29 | $78.24 | $78.24 | $78.24 | $78.24 | $67.56 | 318 |
2015-12-28 | $76.02 | $76.02 | $76.02 | $76.02 | $65.64 | 1 |
2015-12-24 | $76.02 | $76.02 | $76.02 | $76.02 | $65.64 | 0 |
2015-12-23 | $76.02 | $76.02 | $76.02 | $76.02 | $65.64 | 90 |
2015-12-22 | $76.02 | $76.02 | $76.02 | $76.02 | $65.64 | 0 |
2015-12-21 | $76.02 | $76.02 | $76.02 | $76.02 | $65.64 | 1,030 |
2015-12-18 | $77.97 | $77.97 | $77.97 | $77.97 | $67.32 | 0 |
2015-12-17 | $80.81 | $80.81 | $80.78 | $80.78 | $66.64 | 486 |
2015-12-16 | $79.42 | $79.42 | $79.42 | $79.42 | $65.52 | 25 |
2015-12-15 | $79.42 | $79.42 | $79.42 | $79.42 | $65.52 | 0 |
2015-12-14 | $79.42 | $79.42 | $79.42 | $79.42 | $65.52 | 0 |
2015-12-11 | $79.42 | $79.42 | $79.42 | $79.42 | $65.52 | 207 |
2015-12-10 | $80.33 | $80.33 | $80.33 | $80.33 | $66.27 | 100 |
2015-12-09 | $82.09 | $82.09 | $82.09 | $82.09 | $67.72 | 0 |
2015-12-08 | $82.09 | $82.09 | $82.09 | $82.09 | $67.72 | 0 |
2015-12-07 | $82.09 | $82.09 | $82.09 | $82.09 | $67.72 | 0 |
2015-12-04 | $82.09 | $82.09 | $82.09 | $82.09 | $67.72 | 130 |
2015-12-03 | $83.26 | $83.26 | $83.26 | $83.26 | $68.69 | 0 |
2015-12-02 | $83.26 | $83.26 | $83.26 | $83.26 | $68.69 | 56 |
2015-12-01 | $83.27 | $83.27 | $83.23 | $83.26 | $68.69 | 1,000 |
2015-11-30 | $82.90 | $82.90 | $82.90 | $82.90 | $68.39 | 0 |
2015-11-27 | $82.90 | $82.90 | $82.90 | $82.90 | $68.39 | 0 |
2015-11-25 | $82.90 | $82.90 | $82.90 | $82.90 | $68.39 | 130 |
2015-11-24 | $81.95 | $81.95 | $81.95 | $81.95 | $67.61 | 0 |
2015-11-23 | $81.95 | $81.95 | $81.95 | $81.95 | $67.61 | 128 |
2015-11-20 | $82.42 | $82.44 | $82.42 | $82.44 | $68.01 | 500 |
2015-11-19 | $82.06 | $82.06 | $82.06 | $82.06 | $67.70 | 0 |
2015-11-18 | $82.06 | $82.06 | $82.06 | $82.06 | $67.70 | 100 |
2015-11-17 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-16 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 24 |
2015-11-13 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-12 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 18 |
2015-11-11 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 95 |
2015-11-10 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-09 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 15 |
2015-11-06 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-05 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-04 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 25 |
2015-11-03 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-11-02 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-30 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-29 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 7 |
2015-10-28 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-27 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-26 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 71 |
2015-10-23 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-22 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 0 |
2015-10-21 | $80.73 | $80.73 | $80.73 | $80.73 | $66.60 | 1 |
2015-10-20 | $80.53 | $80.73 | $80.53 | $80.73 | $66.60 | 443 |
2015-10-19 | $80.51 | $80.51 | $80.46 | $80.46 | $66.38 | 681 |
2015-10-16 | $79.50 | $79.50 | $79.50 | $79.50 | $65.59 | 0 |
2015-10-15 | $79.50 | $79.50 | $79.50 | $79.50 | $65.59 | 60 |
2015-10-14 | $79.68 | $79.68 | $79.50 | $79.50 | $65.59 | 1,348 |
2015-10-13 | $80.00 | $80.00 | $80.00 | $80.00 | $66.00 | 15,578 |
2015-10-12 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 0 |
2015-10-09 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 0 |
2015-10-08 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 22 |
2015-10-07 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 15 |
2015-10-06 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 0 |
2015-10-05 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 0 |
2015-10-02 | $75.96 | $76.41 | $75.96 | $76.41 | $63.04 | 212 |
2015-10-01 | $75.96 | $75.96 | $75.96 | $75.96 | $62.66 | 174 |
2015-09-30 | $76.05 | $76.05 | $76.05 | $76.05 | $62.74 | 100 |
2015-09-29 | $74.47 | $74.47 | $74.47 | $74.47 | $61.44 | 210 |
2015-09-28 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 15 |
2015-09-25 | $76.41 | $76.41 | $76.41 | $76.41 | $63.04 | 15 |
2015-09-24 | $75.80 | $76.41 | $75.67 | $76.41 | $63.04 | 339 |
2015-09-23 | $78.70 | $78.70 | $78.70 | $78.70 | $64.93 | 21 |
2015-09-22 | $78.71 | $78.71 | $78.71 | $78.71 | $64.93 | 0 |
2015-09-21 | $78.71 | $78.71 | $78.71 | $78.71 | $64.93 | 0 |
2015-09-18 | $78.71 | $78.71 | $78.71 | $78.71 | $64.93 | 0 |
2015-09-17 | $79.18 | $79.18 | $79.18 | $79.18 | $64.93 | 65 |
2015-09-16 | $79.18 | $79.18 | $79.18 | $79.18 | $64.93 | 234 |
2015-09-15 | $77.89 | $77.89 | $77.89 | $77.89 | $63.87 | 0 |
2015-09-14 | $77.89 | $77.89 | $77.89 | $77.89 | $63.87 | 0 |
2015-09-11 | $77.89 | $77.89 | $77.89 | $77.89 | $63.87 | 430 |
2015-09-10 | $78.66 | $78.66 | $78.66 | $78.66 | $64.51 | 0 |
2015-09-09 | $78.66 | $78.66 | $78.66 | $78.66 | $64.51 | 0 |
2015-09-08 | $77.90 | $78.66 | $77.90 | $78.66 | $64.51 | 870 |
2015-09-04 | $76.93 | $77.11 | $76.93 | $77.11 | $63.23 | 630 |
2015-09-03 | $77.11 | $77.11 | $77.11 | $77.11 | $63.23 | 0 |
SPDR S&P 1500 Value Tilt ETF (VLU) News Headlines
Recent SPDR S&P 1500 Value Tilt ETF (VLU) News
Similar Companies to SPDR S&P 1500 Value Tilt ETF (VLU) 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 | -- | -- | -- |