BTC iShares MSCI USA Value Factor ETF (VLUE) Exchange: BATS
Data as of May 9, 2025
$104.45 ($1.78) 1.73%
BTC iShares MSCI USA Value Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Value Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $103.99 |
Previous Close | $104.45 |
High | $104.66 |
Low | $103.72 |
Adjusted Open | $103.99 |
Previous Adjusted Close | $104.45 |
Adjusted High | $104.66 |
Adjusted Low | $103.72 |
About BTC iShares MSCI USA Value Factor ETF (VLUE)
The Fund seeks to track the investment results of the MSCI USA Enhanced Value Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”). The Parent Index includes U.S. large- and mid- capitalization stocks, as defined by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to measure the performance of securities in the Parent Index that exhibit higher value characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, the Index Provider calculates a “value score” for each security in the Parent Index using three variables: price-to-book value, price-to-forward earnings and enterprise value-to-cash flow from operations. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually. MSCI assigns weights by multiplying a component's value score by its market capitalization. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. As of July 31, 2019, there were 150 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI USA Value Factor ETF (VLUE)
Historical Stock Data for BTC iShares MSCI USA Value Factor ETF (VLUE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $103.99 | $104.66 | $103.72 | $104.45 | $104.45 | 508,446 |
2025-05-01 | $103.10 | $103.76 | $102.47 | $102.67 | $102.67 | 257,635 |
2025-04-30 | $101.36 | $102.91 | $100.49 | $102.56 | $102.56 | 527,630 |
2025-04-29 | $101.45 | $102.75 | $101.25 | $102.39 | $102.39 | 284,683 |
2025-04-28 | $101.62 | $102.53 | $101.13 | $102.08 | $102.08 | 670,861 |
2025-04-25 | $101.32 | $101.70 | $100.80 | $101.52 | $101.52 | 289,357 |
2025-04-24 | $100.35 | $102.16 | $100.17 | $102.06 | $102.06 | 652,491 |
2025-04-23 | $101.06 | $102.69 | $100.22 | $100.49 | $100.49 | 1,055,179 |
2025-04-22 | $97.52 | $99.36 | $97.52 | $99.03 | $99.03 | 617,251 |
2025-04-21 | $97.97 | $97.97 | $96.01 | $96.93 | $96.93 | 207,710 |
2025-04-17 | $97.84 | $99.45 | $97.84 | $98.65 | $98.65 | 373,325 |
2025-04-16 | $98.94 | $99.79 | $97.25 | $98.09 | $98.09 | 1,089,123 |
2025-04-15 | $99.63 | $100.49 | $99.46 | $99.54 | $99.54 | 924,499 |
2025-04-14 | $99.83 | $100.28 | $98.58 | $99.64 | $99.64 | 809,501 |
2025-04-11 | $96.79 | $98.76 | $95.73 | $98.42 | $98.42 | 558,096 |
2025-04-10 | $98.90 | $98.98 | $94.79 | $97.21 | $97.21 | 1,770,927 |
2025-04-09 | $92.48 | $101.33 | $91.84 | $100.79 | $100.79 | 893,323 |
2025-04-08 | $98.56 | $98.56 | $92.14 | $93.50 | $93.50 | 1,068,324 |
2025-04-07 | $93.03 | $98.80 | $91.80 | $95.49 | $95.49 | 1,011,232 |
2025-04-04 | $99.09 | $99.75 | $95.67 | $95.85 | $95.85 | 2,356,773 |
2025-04-03 | $104.28 | $104.62 | $101.85 | $101.88 | $101.88 | 864,765 |
2025-04-02 | $105.62 | $107.61 | $105.62 | $107.24 | $107.24 | 974,077 |
2025-04-01 | $106.35 | $106.85 | $105.28 | $106.53 | $106.53 | 341,339 |
2025-03-31 | $105.07 | $107.03 | $104.81 | $106.65 | $106.65 | 565,487 |
2025-03-28 | $107.18 | $107.43 | $105.46 | $105.83 | $105.83 | 285,486 |
2025-03-27 | $107.53 | $107.93 | $107.01 | $107.39 | $107.39 | 373,580 |
2025-03-26 | $108.61 | $109.27 | $107.79 | $108.09 | $108.09 | 559,168 |
2025-03-25 | $108.60 | $108.84 | $108.09 | $108.42 | $108.42 | 1,204,985 |
2025-03-24 | $107.93 | $108.67 | $107.93 | $108.51 | $108.51 | 883,547 |
2025-03-21 | $106.68 | $107.23 | $106.05 | $106.96 | $106.96 | 898,368 |
2025-03-20 | $107.33 | $108.19 | $107.22 | $107.57 | $107.57 | 693,045 |
2025-03-19 | $107.36 | $108.71 | $107.18 | $108.10 | $108.10 | 3,291,355 |
2025-03-18 | $107.42 | $107.74 | $107.06 | $107.49 | $107.49 | 490,652 |
2025-03-17 | $106.78 | $108.81 | $106.78 | $108.36 | $107.68 | 200,972 |
2025-03-14 | $105.45 | $106.90 | $105.45 | $106.75 | $106.08 | 2,303,074 |
2025-03-13 | $105.54 | $106.49 | $104.50 | $104.89 | $104.23 | 514,214 |
2025-03-12 | $105.96 | $105.96 | $104.28 | $105.00 | $104.34 | 382,130 |
2025-03-11 | $106.62 | $106.72 | $104.52 | $105.25 | $104.59 | 618,229 |
2025-03-10 | $107.78 | $108.60 | $106.25 | $107.12 | $106.45 | 326,794 |
2025-03-07 | $106.91 | $109.00 | $106.91 | $108.76 | $108.08 | 389,809 |
2025-03-06 | $106.97 | $108.09 | $106.59 | $107.41 | $106.74 | 666,160 |
2025-03-05 | $107.23 | $108.55 | $106.55 | $108.16 | $107.48 | 313,455 |
2025-03-04 | $108.83 | $108.86 | $106.85 | $107.19 | $106.52 | 440,896 |
2025-03-03 | $111.66 | $112.13 | $108.89 | $109.58 | $108.89 | 312,725 |
2025-02-28 | $109.87 | $111.23 | $109.34 | $111.16 | $110.46 | 417,700 |
2025-02-27 | $111.19 | $111.75 | $109.96 | $110.00 | $109.31 | 232,839 |
2025-02-26 | $111.48 | $112.00 | $110.74 | $111.04 | $110.34 | 238,947 |
2025-02-25 | $111.54 | $111.95 | $110.82 | $111.20 | $110.50 | 326,972 |
2025-02-24 | $111.92 | $112.08 | $111.09 | $111.43 | $110.73 | 377,687 |
2025-02-21 | $113.14 | $113.29 | $111.44 | $111.64 | $110.94 | 481,487 |
2025-02-20 | $113.46 | $113.53 | $112.52 | $113.38 | $112.67 | 190,441 |
2025-02-19 | $112.94 | $113.67 | $112.77 | $113.56 | $112.85 | 909,249 |
2025-02-18 | $112.33 | $113.53 | $112.32 | $113.47 | $112.76 | 1,977,950 |
2025-02-14 | $111.83 | $112.57 | $111.78 | $112.01 | $111.31 | 353,661 |
2025-02-13 | $111.13 | $112.00 | $111.03 | $111.90 | $111.20 | 694,363 |
2025-02-12 | $109.70 | $110.48 | $109.51 | $110.42 | $109.73 | 279,237 |
2025-02-11 | $109.45 | $110.50 | $109.45 | $110.35 | $109.66 | 387,159 |
2025-02-10 | $110.05 | $110.05 | $109.49 | $109.87 | $109.87 | 250,135 |
2025-02-07 | $110.34 | $110.42 | $109.28 | $109.42 | $109.42 | 359,920 |
2025-02-06 | $110.61 | $110.69 | $109.44 | $110.01 | $110.01 | 844,344 |
2025-02-05 | $110.02 | $110.71 | $109.60 | $110.57 | $110.57 | 378,577 |
2025-02-04 | $109.03 | $109.90 | $108.94 | $109.67 | $109.67 | 157,997 |
2025-02-03 | $108.20 | $109.90 | $107.79 | $109.34 | $109.34 | 498,765 |
2025-01-31 | $110.99 | $111.44 | $109.87 | $110.00 | $110.00 | 286,845 |
2025-01-30 | $110.37 | $111.33 | $110.31 | $110.97 | $110.97 | 338,306 |
2025-01-29 | $110.25 | $110.75 | $109.59 | $109.84 | $109.84 | 238,547 |
2025-01-28 | $110.39 | $110.39 | $109.28 | $109.74 | $109.74 | 374,745 |
2025-01-27 | $110.21 | $111.00 | $110.11 | $110.82 | $110.82 | 307,313 |
2025-01-24 | $111.36 | $111.49 | $110.88 | $111.04 | $111.04 | 114,814 |
2025-01-23 | $110.51 | $111.37 | $110.47 | $111.34 | $111.34 | 278,168 |
2025-01-22 | $110.90 | $111.02 | $110.54 | $110.62 | $110.62 | 375,263 |
2025-01-21 | $110.21 | $111.08 | $110.21 | $110.94 | $110.94 | 351,357 |
2025-01-17 | $109.74 | $109.94 | $109.38 | $109.70 | $109.70 | 240,543 |
2025-01-16 | $108.28 | $108.90 | $107.86 | $108.75 | $108.75 | 159,667 |
2025-01-15 | $108.59 | $108.81 | $108.05 | $108.33 | $108.33 | 478,682 |
2025-01-14 | $106.25 | $106.92 | $105.89 | $106.82 | $106.82 | 485,826 |
2025-01-13 | $104.63 | $105.80 | $104.58 | $105.78 | $105.78 | 343,936 |
2025-01-10 | $105.72 | $105.91 | $104.88 | $105.02 | $105.02 | 523,078 |
2025-01-08 | $106.43 | $106.53 | $105.45 | $106.45 | $106.45 | 1,641,698 |
2025-01-07 | $107.48 | $107.97 | $106.41 | $106.75 | $106.75 | 281,588 |
2025-01-06 | $107.11 | $108.23 | $106.95 | $107.07 | $107.07 | 498,770 |
2025-01-03 | $105.88 | $106.65 | $105.37 | $106.50 | $106.50 | 204,425 |
2025-01-02 | $106.11 | $106.59 | $104.91 | $105.46 | $105.46 | 436,541 |
2024-12-31 | $105.62 | $106.10 | $105.09 | $105.61 | $105.61 | 1,557,361 |
2024-12-30 | $105.69 | $105.81 | $104.53 | $105.29 | $105.29 | 849,822 |
2024-12-27 | $106.55 | $107.29 | $105.97 | $106.52 | $106.52 | 343,641 |
2024-12-26 | $106.41 | $107.30 | $106.41 | $107.17 | $107.17 | 154,299 |
2024-12-24 | $106.08 | $106.87 | $105.85 | $106.84 | $106.84 | 101,432 |
2024-12-23 | $105.25 | $106.09 | $104.99 | $106.03 | $106.03 | 378,046 |
2024-12-20 | $103.81 | $106.15 | $103.81 | $105.60 | $105.60 | 472,969 |
2024-12-19 | $104.87 | $105.59 | $104.01 | $104.01 | $104.01 | 548,641 |
2024-12-18 | $107.76 | $108.19 | $104.67 | $104.68 | $104.68 | 342,537 |
2024-12-17 | $107.89 | $108.39 | $107.45 | $107.64 | $107.64 | 249,810 |
2024-12-16 | $109.71 | $109.87 | $109.01 | $109.08 | $108.33 | 867,701 |
2024-12-13 | $110.09 | $110.09 | $109.51 | $109.79 | $109.03 | 181,738 |
2024-12-12 | $110.11 | $110.68 | $110.11 | $110.11 | $109.35 | 156,936 |
2024-12-11 | $111.01 | $111.01 | $110.12 | $110.31 | $109.55 | 121,253 |
2024-12-10 | $111.58 | $111.59 | $110.42 | $110.66 | $109.90 | 315,363 |
2024-12-09 | $112.63 | $112.81 | $111.66 | $111.71 | $110.94 | 153,045 |
2024-12-06 | $112.66 | $112.97 | $112.13 | $112.36 | $111.58 | 156,361 |
2024-12-05 | $113.03 | $113.24 | $112.36 | $112.42 | $111.64 | 162,111 |
2024-12-04 | $113.71 | $113.71 | $112.54 | $112.95 | $112.17 | 177,049 |
2024-12-03 | $114.43 | $114.57 | $113.50 | $113.50 | $112.72 | 172,137 |
2024-12-02 | $114.73 | $114.73 | $113.92 | $114.17 | $113.38 | 265,942 |
2024-11-29 | $114.38 | $114.91 | $114.38 | $114.57 | $114.57 | 108,511 |
2024-11-27 | $114.40 | $114.81 | $113.75 | $114.11 | $114.11 | 581,574 |
2024-11-26 | $115.16 | $115.16 | $114.08 | $114.52 | $114.52 | 170,161 |
2024-11-25 | $114.97 | $115.88 | $114.97 | $115.38 | $115.38 | 840,861 |
2024-11-22 | $112.91 | $114.25 | $112.91 | $114.13 | $114.13 | 253,051 |
2024-11-21 | $111.56 | $113.16 | $111.47 | $112.86 | $112.86 | 160,498 |
2024-11-20 | $111.01 | $111.38 | $110.70 | $111.35 | $111.35 | 191,756 |
2024-11-19 | $110.62 | $111.29 | $110.25 | $111.03 | $111.03 | 193,385 |
2024-11-18 | $111.11 | $111.93 | $111.11 | $111.64 | $111.64 | 334,094 |
2024-11-15 | $111.35 | $111.69 | $110.85 | $110.97 | $110.97 | 371,383 |
2024-11-14 | $112.68 | $113.03 | $111.92 | $112.00 | $112.00 | 338,326 |
2024-11-13 | $112.39 | $112.95 | $112.31 | $112.66 | $112.66 | 1,100,483 |
2024-11-12 | $113.39 | $113.39 | $112.05 | $112.38 | $112.38 | 304,861 |
2024-11-11 | $113.19 | $114.01 | $113.19 | $113.51 | $113.51 | 102,456 |
2024-11-08 | $112.39 | $112.92 | $112.22 | $112.67 | $112.67 | 3,303,651 |
2024-11-07 | $112.33 | $112.76 | $112.20 | $112.41 | $112.41 | 170,078 |
2024-11-06 | $111.24 | $112.59 | $110.97 | $112.35 | $112.35 | 207,534 |
2024-11-05 | $107.49 | $109.04 | $107.49 | $109.04 | $109.04 | 99,126 |
2024-11-04 | $107.85 | $108.49 | $107.49 | $107.70 | $107.70 | 105,443 |
2024-11-01 | $108.23 | $108.81 | $107.82 | $107.89 | $107.89 | 150,134 |
2024-10-31 | $108.27 | $108.53 | $107.62 | $107.62 | $107.62 | 1,600,563 |
2024-10-30 | $108.21 | $109.10 | $108.21 | $108.24 | $108.24 | 92,449 |
2024-10-29 | $108.49 | $108.95 | $108.38 | $108.61 | $108.61 | 112,008 |
2024-10-28 | $108.68 | $109.50 | $108.68 | $109.34 | $109.34 | 87,390 |
2024-10-25 | $109.59 | $109.90 | $108.44 | $108.47 | $108.47 | 86,967 |
2024-10-24 | $109.31 | $109.36 | $108.62 | $109.04 | $109.04 | 115,179 |
2024-10-23 | $109.03 | $109.54 | $108.52 | $109.27 | $109.27 | 120,342 |
2024-10-22 | $108.93 | $109.45 | $108.76 | $109.26 | $109.26 | 135,336 |
2024-10-21 | $110.49 | $110.63 | $109.44 | $109.56 | $109.56 | 174,412 |
2024-10-18 | $110.87 | $110.92 | $110.39 | $110.84 | $110.84 | 122,028 |
2024-10-17 | $111.11 | $111.19 | $110.59 | $110.90 | $110.90 | 181,956 |
2024-10-16 | $110.50 | $111.19 | $110.49 | $111.14 | $111.14 | 167,736 |
2024-10-15 | $111.00 | $111.42 | $109.92 | $110.00 | $110.00 | 426,122 |
2024-10-14 | $110.27 | $111.01 | $110.04 | $110.95 | $110.95 | 142,508 |
2024-10-11 | $109.36 | $110.37 | $109.30 | $110.16 | $110.16 | 265,222 |
2024-10-10 | $109.52 | $109.55 | $108.82 | $109.06 | $109.06 | 169,567 |
2024-10-09 | $108.74 | $109.87 | $108.46 | $109.77 | $109.77 | 206,498 |
2024-10-08 | $108.64 | $108.83 | $108.09 | $108.66 | $108.66 | 157,486 |
2024-10-07 | $108.43 | $108.85 | $108.04 | $108.50 | $108.50 | 152,373 |
2024-10-04 | $108.43 | $108.88 | $108.15 | $108.80 | $108.80 | 826,184 |
2024-10-03 | $107.74 | $108.17 | $107.50 | $107.99 | $107.99 | 175,112 |
2024-10-02 | $108.32 | $108.74 | $107.90 | $108.28 | $108.28 | 455,171 |
2024-10-01 | $108.81 | $108.91 | $107.77 | $108.37 | $108.37 | 404,384 |
2024-09-30 | $108.85 | $109.14 | $108.08 | $109.04 | $109.04 | 218,274 |
2024-09-27 | $109.19 | $109.70 | $108.95 | $109.08 | $109.08 | 443,721 |
2024-09-26 | $108.24 | $108.71 | $108.24 | $108.59 | $108.59 | 153,993 |
2024-09-25 | $108.19 | $108.21 | $107.38 | $107.47 | $107.47 | 183,196 |
2024-09-24 | $108.86 | $109.23 | $108.80 | $109.08 | $108.23 | 243,162 |
2024-09-23 | $108.51 | $108.90 | $108.41 | $108.84 | $107.99 | 187,432 |
2024-09-20 | $108.03 | $108.55 | $107.65 | $108.37 | $107.52 | 284,183 |
2024-09-19 | $109.08 | $109.32 | $108.39 | $108.87 | $108.02 | 168,895 |
2024-09-18 | $107.63 | $109.11 | $107.46 | $107.56 | $106.72 | 173,569 |
2024-09-17 | $107.76 | $108.50 | $107.31 | $107.70 | $106.86 | 258,912 |
2024-09-16 | $106.50 | $107.60 | $106.50 | $107.52 | $106.68 | 167,281 |
2024-09-13 | $105.51 | $106.41 | $105.51 | $106.30 | $105.47 | 421,974 |
2024-09-12 | $104.41 | $105.29 | $103.87 | $105.07 | $104.25 | 379,525 |
2024-09-11 | $103.96 | $104.53 | $102.22 | $104.43 | $103.61 | 384,886 |
2024-09-10 | $104.67 | $104.67 | $103.30 | $104.22 | $103.40 | 218,590 |
2024-09-09 | $104.13 | $105.19 | $104.11 | $104.69 | $103.87 | 558,374 |
2024-09-06 | $104.97 | $105.53 | $103.48 | $103.66 | $102.85 | 193,670 |
2024-09-05 | $105.72 | $105.75 | $104.62 | $104.98 | $104.16 | 277,415 |
2024-09-04 | $106.00 | $106.69 | $105.50 | $105.85 | $105.02 | 404,251 |
2024-09-03 | $107.29 | $107.71 | $105.90 | $106.23 | $105.40 | 159,296 |
2024-08-30 | $107.22 | $108.09 | $106.81 | $108.03 | $107.18 | 181,778 |
2024-08-29 | $106.79 | $107.39 | $105.99 | $106.67 | $105.83 | 150,526 |
2024-08-28 | $106.17 | $106.77 | $105.76 | $106.26 | $105.43 | 96,294 |
2024-08-27 | $106.41 | $106.67 | $106.21 | $106.53 | $105.70 | 149,497 |
2024-08-26 | $107.13 | $107.45 | $106.65 | $106.74 | $105.90 | 520,313 |
2024-08-23 | $105.49 | $106.93 | $105.49 | $106.87 | $106.03 | 153,720 |
2024-08-22 | $105.66 | $105.83 | $104.79 | $105.01 | $104.19 | 282,847 |
2024-08-21 | $105.17 | $105.55 | $105.00 | $105.50 | $104.67 | 125,192 |
2024-08-20 | $105.16 | $105.20 | $104.71 | $104.80 | $103.98 | 181,882 |
2024-08-19 | $104.44 | $105.39 | $104.44 | $105.39 | $104.56 | 105,892 |
2024-08-16 | $103.35 | $104.42 | $103.35 | $104.37 | $103.55 | 185,866 |
2024-08-15 | $103.60 | $104.08 | $103.47 | $103.87 | $103.06 | 132,020 |
2024-08-14 | $102.27 | $102.48 | $101.88 | $102.18 | $101.38 | 159,870 |
2024-08-13 | $101.15 | $102.16 | $101.03 | $102.10 | $101.30 | 222,402 |
2024-08-12 | $101.46 | $101.47 | $100.51 | $100.67 | $99.88 | 278,856 |
2024-08-09 | $101.31 | $101.74 | $100.75 | $101.36 | $100.57 | 177,402 |
2024-08-08 | $99.67 | $101.40 | $99.67 | $101.32 | $100.53 | 166,076 |
2024-08-07 | $101.02 | $101.54 | $99.10 | $99.14 | $98.36 | 866,358 |
2024-08-06 | $99.58 | $101.12 | $99.37 | $99.91 | $99.13 | 379,815 |
2024-08-05 | $98.96 | $100.23 | $98.51 | $99.32 | $98.54 | 366,787 |
2024-08-02 | $103.39 | $103.55 | $101.37 | $102.02 | $101.22 | 246,063 |
2024-08-01 | $107.58 | $107.98 | $105.18 | $105.67 | $104.84 | 226,702 |
2024-07-31 | $107.91 | $108.54 | $107.25 | $107.59 | $106.75 | 1,201,586 |
2024-07-30 | $107.14 | $107.76 | $106.80 | $107.15 | $106.31 | 442,486 |
2024-07-29 | $107.58 | $107.58 | $106.77 | $106.98 | $106.14 | 126,297 |
2024-07-26 | $106.39 | $107.52 | $106.39 | $107.22 | $106.38 | 195,237 |
2024-07-25 | $105.71 | $107.26 | $105.71 | $105.76 | $104.93 | 331,056 |
2024-07-24 | $106.30 | $106.91 | $105.92 | $105.97 | $105.14 | 398,516 |
2024-07-23 | $107.03 | $107.03 | $106.42 | $106.50 | $105.67 | 149,060 |
2024-07-22 | $107.21 | $107.62 | $106.27 | $107.60 | $106.76 | 152,305 |
2024-07-19 | $108.40 | $108.40 | $107.06 | $107.17 | $107.17 | 236,319 |
2024-07-18 | $109.06 | $110.30 | $108.21 | $108.43 | $108.43 | 689,858 |
2024-07-17 | $108.53 | $109.82 | $108.53 | $109.03 | $109.03 | 632,635 |
2024-07-16 | $107.40 | $109.20 | $107.36 | $109.15 | $109.15 | 188,002 |
2024-07-15 | $106.97 | $107.71 | $106.94 | $107.13 | $107.13 | 180,577 |
2024-07-12 | $106.06 | $107.50 | $106.06 | $106.80 | $106.80 | 246,065 |
2024-07-11 | $105.50 | $106.17 | $105.50 | $105.85 | $105.85 | 357,328 |
2024-07-10 | $104.30 | $105.27 | $104.22 | $105.20 | $105.20 | 179,468 |
2024-07-09 | $103.94 | $104.59 | $103.65 | $104.14 | $104.14 | 136,849 |
2024-07-08 | $103.24 | $104.10 | $103.24 | $103.83 | $103.83 | 144,684 |
2024-07-05 | $103.09 | $103.21 | $102.44 | $102.92 | $102.92 | 402,572 |
2024-07-03 | $103.48 | $103.71 | $103.15 | $103.24 | $103.24 | 121,783 |
2024-07-02 | $102.78 | $103.49 | $102.78 | $103.42 | $103.42 | 134,676 |
2024-07-01 | $103.55 | $103.92 | $102.98 | $103.14 | $103.14 | 164,674 |
2024-06-28 | $102.90 | $103.81 | $102.90 | $103.46 | $103.46 | 343,833 |
2024-06-27 | $102.43 | $102.61 | $102.19 | $102.60 | $102.60 | 303,453 |
2024-06-26 | $102.75 | $102.80 | $102.38 | $102.65 | $102.65 | 117,740 |
2024-06-25 | $103.80 | $103.80 | $102.82 | $103.12 | $103.12 | 140,444 |
2024-06-24 | $103.07 | $104.25 | $103.07 | $103.74 | $103.74 | 333,552 |
2024-06-21 | $102.93 | $103.26 | $102.47 | $103.12 | $103.12 | 246,323 |
2024-06-20 | $102.61 | $103.15 | $102.58 | $102.95 | $102.95 | 253,317 |
2024-06-18 | $102.16 | $102.98 | $102.16 | $102.68 | $102.68 | 250,887 |
2024-06-17 | $101.58 | $102.25 | $101.10 | $102.25 | $102.25 | 188,357 |
2024-06-14 | $101.63 | $101.89 | $100.82 | $101.62 | $101.62 | 413,348 |
2024-06-13 | $102.39 | $102.43 | $101.52 | $102.32 | $102.32 | 413,170 |
2024-06-12 | $103.60 | $103.85 | $102.40 | $102.71 | $102.71 | 364,545 |
2024-06-11 | $102.63 | $102.72 | $101.95 | $102.58 | $102.58 | 822,550 |
2024-06-10 | $102.89 | $103.69 | $102.60 | $103.68 | $103.09 | 201,345 |
2024-06-07 | $102.95 | $103.77 | $102.80 | $103.24 | $103.24 | 237,114 |
2024-06-06 | $103.44 | $103.78 | $103.19 | $103.46 | $103.46 | 175,933 |
2024-06-05 | $103.80 | $103.80 | $102.93 | $103.73 | $103.73 | 176,564 |
2024-06-04 | $103.09 | $103.38 | $102.65 | $103.07 | $103.07 | 453,147 |
2024-06-03 | $104.21 | $104.23 | $102.72 | $103.45 | $103.45 | 470,910 |
2024-05-31 | $102.52 | $104.16 | $102.14 | $104.11 | $104.11 | 264,253 |
2024-05-30 | $101.78 | $102.61 | $101.69 | $102.48 | $102.48 | 221,057 |
2024-05-29 | $101.76 | $101.76 | $101.42 | $101.52 | $101.52 | 183,282 |
2024-05-28 | $103.31 | $103.50 | $102.31 | $102.64 | $102.64 | 229,367 |
2024-05-24 | $103.16 | $103.72 | $103.16 | $103.42 | $103.42 | 170,769 |
2024-05-23 | $104.52 | $104.52 | $102.58 | $102.78 | $102.78 | 359,674 |
2024-05-22 | $104.19 | $104.58 | $103.74 | $104.20 | $104.20 | 242,197 |
2024-05-21 | $104.14 | $104.47 | $104.07 | $104.41 | $104.41 | 271,815 |
2024-05-20 | $104.75 | $105.00 | $104.32 | $104.40 | $104.40 | 216,432 |
2024-05-17 | $104.72 | $104.85 | $104.35 | $104.67 | $104.67 | 248,491 |
2024-05-16 | $104.98 | $105.20 | $104.56 | $104.56 | $104.56 | 777,516 |
2024-05-15 | $104.68 | $105.09 | $104.33 | $105.02 | $105.02 | 248,645 |
2024-05-14 | $103.89 | $104.13 | $103.61 | $103.95 | $103.95 | 184,482 |
2024-05-13 | $103.57 | $104.22 | $103.47 | $103.52 | $103.52 | 598,836 |
2024-05-10 | $103.47 | $103.54 | $103.12 | $103.25 | $103.25 | 122,762 |
2024-05-09 | $102.37 | $103.07 | $102.20 | $103.05 | $103.05 | 229,740 |
2024-05-08 | $101.79 | $102.46 | $101.63 | $102.35 | $102.35 | 222,629 |
2024-05-07 | $102.40 | $102.88 | $102.16 | $102.16 | $102.16 | 253,106 |
2024-05-06 | $101.99 | $102.31 | $101.86 | $102.27 | $102.27 | 174,690 |
2024-05-03 | $101.55 | $102.06 | $101.18 | $101.44 | $101.44 | 255,371 |
2024-05-02 | $100.96 | $101.06 | $100.00 | $100.79 | $100.79 | 197,102 |
2024-05-01 | $100.25 | $101.56 | $99.97 | $100.16 | $100.16 | 516,082 |
2024-04-30 | $102.23 | $102.23 | $100.95 | $100.95 | $100.95 | 1,957,127 |
2024-04-29 | $102.36 | $102.91 | $102.32 | $102.81 | $102.81 | 143,374 |
2024-04-26 | $101.77 | $102.53 | $101.62 | $102.17 | $102.17 | 265,591 |
2024-04-25 | $102.14 | $102.74 | $101.62 | $102.50 | $102.50 | 153,575 |
2024-04-24 | $102.92 | $103.30 | $102.50 | $103.12 | $103.12 | 214,487 |
2024-04-23 | $102.27 | $103.16 | $102.14 | $102.80 | $102.80 | 247,256 |
2024-04-22 | $101.63 | $102.53 | $101.27 | $101.99 | $101.99 | 156,150 |
2024-04-19 | $100.85 | $101.58 | $100.85 | $101.24 | $101.24 | 256,474 |
2024-04-18 | $101.17 | $101.65 | $100.53 | $100.85 | $100.85 | 234,719 |
2024-04-17 | $101.59 | $101.86 | $100.57 | $100.82 | $100.82 | 333,860 |
2024-04-16 | $102.04 | $102.04 | $100.95 | $101.23 | $101.23 | 409,268 |
2024-04-15 | $103.38 | $103.88 | $101.55 | $101.93 | $101.93 | 437,696 |
2024-04-12 | $103.62 | $103.69 | $102.21 | $102.45 | $102.45 | 511,920 |
2024-04-11 | $104.52 | $104.60 | $103.44 | $104.26 | $104.26 | 362,571 |
2024-04-10 | $104.98 | $105.14 | $103.89 | $104.24 | $104.24 | 474,212 |
2024-04-09 | $106.31 | $106.52 | $105.41 | $106.39 | $106.39 | 222,444 |
2024-04-08 | $106.08 | $106.43 | $105.91 | $105.96 | $105.96 | 407,497 |
2024-04-05 | $105.54 | $106.33 | $105.15 | $106.05 | $106.05 | 204,810 |
2024-04-04 | $107.46 | $107.80 | $105.46 | $105.62 | $105.62 | 239,810 |
2024-04-03 | $106.03 | $106.89 | $106.03 | $106.74 | $106.74 | 378,155 |
2024-04-02 | $106.89 | $107.11 | $106.52 | $106.79 | $106.79 | 346,382 |
2024-04-01 | $108.37 | $108.50 | $107.78 | $107.88 | $107.88 | 338,483 |
2024-03-28 | $107.71 | $108.54 | $107.71 | $108.31 | $108.31 | 268,744 |
2024-03-27 | $106.41 | $107.79 | $106.41 | $107.79 | $107.79 | 263,973 |
2024-03-26 | $106.04 | $106.38 | $105.92 | $105.94 | $105.94 | 365,571 |
2024-03-25 | $105.80 | $106.27 | $105.80 | $105.98 | $105.98 | 384,860 |
2024-03-22 | $106.69 | $106.87 | $106.11 | $106.11 | $106.11 | 267,422 |
2024-03-21 | $106.36 | $107.00 | $106.32 | $106.61 | $106.61 | 265,052 |
2024-03-20 | $105.14 | $106.62 | $105.03 | $106.54 | $105.85 | 321,822 |
2024-03-19 | $104.51 | $105.35 | $104.49 | $105.25 | $104.57 | 299,747 |
2024-03-18 | $104.72 | $104.99 | $104.21 | $104.80 | $104.13 | 150,807 |
2024-03-15 | $104.15 | $104.94 | $103.72 | $104.46 | $103.79 | 440,452 |
2024-03-14 | $105.76 | $105.76 | $103.95 | $104.54 | $103.87 | 472,485 |
2024-03-13 | $105.61 | $106.42 | $105.48 | $105.72 | $105.04 | 379,088 |
2024-03-12 | $105.70 | $106.01 | $105.22 | $105.81 | $105.13 | 550,200 |
2024-03-11 | $104.74 | $105.65 | $104.74 | $105.57 | $104.89 | 327,827 |
2024-03-08 | $105.74 | $106.08 | $105.08 | $105.08 | $105.08 | 299,457 |
2024-03-07 | $105.19 | $105.85 | $105.19 | $105.47 | $105.47 | 458,923 |
2024-03-06 | $104.39 | $105.25 | $104.37 | $104.77 | $104.77 | 285,124 |
2024-03-05 | $103.91 | $104.63 | $103.44 | $103.84 | $103.84 | 343,850 |
2024-03-04 | $103.97 | $104.92 | $103.93 | $104.39 | $104.39 | 325,536 |
2024-03-01 | $103.17 | $103.98 | $102.88 | $103.89 | $103.89 | 269,738 |
2024-02-29 | $102.76 | $103.09 | $102.29 | $102.83 | $102.83 | 332,622 |
2024-02-28 | $101.95 | $102.62 | $101.86 | $102.15 | $102.15 | 1,147,676 |
2024-02-27 | $102.20 | $102.51 | $102.04 | $102.37 | $102.37 | 231,145 |
2024-02-26 | $102.37 | $102.78 | $101.99 | $101.99 | $101.99 | 187,275 |
2024-02-23 | $102.17 | $102.72 | $102.08 | $102.37 | $102.37 | 660,890 |
2024-02-22 | $101.96 | $102.37 | $101.69 | $102.13 | $102.13 | 240,816 |
2024-02-21 | $101.35 | $101.64 | $100.99 | $101.62 | $101.62 | 490,445 |
2024-02-20 | $101.07 | $101.57 | $101.07 | $101.41 | $101.41 | 374,299 |
2024-02-16 | $101.85 | $102.18 | $101.51 | $101.59 | $101.59 | 270,128 |
2024-02-15 | $101.02 | $102.34 | $101.02 | $102.09 | $102.09 | 610,047 |
2024-02-14 | $100.65 | $101.05 | $100.33 | $101.00 | $101.00 | 687,488 |
2024-02-13 | $100.40 | $100.79 | $99.33 | $100.08 | $100.08 | 219,217 |
2024-02-12 | $100.82 | $102.41 | $100.82 | $102.00 | $102.00 | 451,397 |
2024-02-09 | $100.45 | $100.96 | $100.23 | $100.89 | $100.89 | 211,422 |
2024-02-08 | $100.34 | $100.57 | $100.02 | $100.52 | $100.52 | 415,233 |
2024-02-07 | $100.64 | $100.73 | $99.98 | $100.48 | $100.48 | 555,917 |
2024-02-06 | $99.88 | $100.50 | $99.86 | $100.30 | $100.30 | 269,800 |
2024-02-05 | $100.27 | $100.29 | $99.52 | $99.85 | $99.85 | 390,615 |
2024-02-02 | $100.57 | $101.21 | $99.95 | $100.73 | $100.73 | 423,998 |
2024-02-01 | $100.64 | $101.18 | $99.78 | $101.17 | $101.17 | 416,243 |
2024-01-31 | $101.08 | $101.68 | $100.29 | $100.30 | $100.30 | 485,427 |
2024-01-30 | $101.07 | $101.52 | $100.95 | $101.37 | $101.37 | 439,483 |
2024-01-29 | $100.36 | $100.89 | $100.08 | $100.83 | $100.83 | 237,550 |
2024-01-26 | $100.51 | $101.05 | $100.25 | $100.48 | $100.48 | 352,700 |
2024-01-25 | $101.03 | $101.52 | $100.97 | $101.49 | $101.49 | 449,546 |
2024-01-24 | $100.84 | $101.02 | $100.04 | $100.14 | $100.14 | 308,002 |
2024-01-23 | $100.19 | $100.58 | $99.94 | $100.45 | $100.45 | 169,701 |
2024-01-22 | $99.98 | $100.54 | $99.84 | $100.07 | $100.07 | 170,486 |
2024-01-19 | $98.47 | $99.94 | $98.24 | $99.69 | $99.69 | 264,870 |
2024-01-18 | $98.34 | $98.41 | $97.47 | $98.36 | $98.36 | 930,407 |
2024-01-17 | $98.14 | $98.64 | $97.74 | $98.17 | $98.17 | 345,291 |
2024-01-16 | $99.02 | $99.32 | $98.56 | $99.02 | $99.02 | 348,977 |
2024-01-12 | $99.74 | $100.36 | $99.34 | $99.55 | $99.55 | 116,828 |
2024-01-11 | $100.05 | $100.20 | $99.20 | $99.82 | $99.82 | 737,535 |
2024-01-10 | $100.47 | $100.50 | $99.89 | $100.33 | $100.33 | 283,793 |
2024-01-09 | $100.65 | $100.85 | $100.31 | $100.55 | $100.55 | 306,405 |
2024-01-08 | $100.19 | $101.35 | $100.11 | $101.34 | $101.34 | 309,734 |
2024-01-05 | $99.62 | $100.91 | $99.60 | $100.32 | $100.32 | 477,053 |
2024-01-04 | $99.96 | $100.52 | $99.76 | $99.76 | $99.76 | 383,602 |
2024-01-03 | $100.57 | $100.93 | $99.94 | $100.29 | $100.29 | 184,330 |
2024-01-02 | $100.50 | $101.84 | $100.50 | $101.30 | $101.30 | 370,085 |
2023-12-29 | $101.36 | $101.66 | $100.92 | $101.16 | $101.16 | 259,720 |
2023-12-28 | $101.21 | $101.74 | $101.21 | $101.55 | $101.55 | 241,703 |
2023-12-27 | $101.44 | $101.59 | $101.16 | $101.49 | $101.49 | 472,665 |
2023-12-26 | $100.54 | $101.60 | $100.54 | $101.42 | $101.42 | 178,680 |
2023-12-22 | $100.15 | $100.84 | $99.99 | $100.42 | $100.42 | 570,571 |
2023-12-21 | $99.41 | $100.01 | $99.11 | $99.92 | $99.92 | 329,117 |
2023-12-20 | $100.04 | $100.58 | $98.76 | $98.76 | $98.76 | 482,908 |
2023-12-19 | $100.31 | $101.20 | $100.27 | $101.16 | $100.49 | 554,164 |
2023-12-18 | $100.68 | $100.68 | $100.07 | $100.16 | $99.50 | 723,478 |
2023-12-15 | $100.59 | $101.10 | $100.11 | $100.33 | $99.67 | 554,418 |
2023-12-14 | $99.55 | $101.23 | $99.55 | $100.92 | $100.25 | 818,357 |
2023-12-13 | $96.89 | $98.70 | $96.50 | $98.64 | $97.99 | 1,220,457 |
2023-12-12 | $97.24 | $97.46 | $96.86 | $97.13 | $96.49 | 218,336 |
2023-12-11 | $96.84 | $97.58 | $96.84 | $97.46 | $96.82 | 168,673 |
2023-12-08 | $95.71 | $96.67 | $95.71 | $96.42 | $95.78 | 267,023 |
2023-12-07 | $95.12 | $95.94 | $95.01 | $95.75 | $95.12 | 299,249 |
2023-12-06 | $95.34 | $96.09 | $94.84 | $94.89 | $94.26 | 814,614 |
2023-12-05 | $95.18 | $95.39 | $94.95 | $95.09 | $94.46 | 711,640 |
2023-12-04 | $95.23 | $95.91 | $95.17 | $95.48 | $94.85 | 550,275 |
2023-12-01 | $94.27 | $95.74 | $94.14 | $95.68 | $95.68 | 181,817 |
2023-11-30 | $94.13 | $94.66 | $93.89 | $94.65 | $94.65 | 263,904 |
2023-11-29 | $93.88 | $94.70 | $93.86 | $93.99 | $93.99 | 210,187 |
2023-11-28 | $93.07 | $93.57 | $92.94 | $93.22 | $93.22 | 259,856 |
2023-11-27 | $93.18 | $93.52 | $93.14 | $93.35 | $93.35 | 168,019 |
2023-11-24 | $93.23 | $93.76 | $93.23 | $93.66 | $93.66 | 52,176 |
2023-11-22 | $93.13 | $93.48 | $93.01 | $93.27 | $93.27 | 163,687 |
2023-11-21 | $93.13 | $93.26 | $92.72 | $92.83 | $92.83 | 183,737 |
2023-11-20 | $92.82 | $93.75 | $92.75 | $93.54 | $93.54 | 283,031 |
2023-11-17 | $92.55 | $93.11 | $92.55 | $93.11 | $93.11 | 141,671 |
2023-11-16 | $92.54 | $92.84 | $91.80 | $92.47 | $92.47 | 247,629 |
2023-11-15 | $92.33 | $93.43 | $92.33 | $93.11 | $93.11 | 318,369 |
2023-11-14 | $91.00 | $92.65 | $91.00 | $92.42 | $92.42 | 524,822 |
2023-11-13 | $89.95 | $90.28 | $89.75 | $90.01 | $90.01 | 211,815 |
2023-11-10 | $89.47 | $90.48 | $89.18 | $90.36 | $90.36 | 205,937 |
2023-11-09 | $90.12 | $90.21 | $89.02 | $89.06 | $89.06 | 196,778 |
2023-11-08 | $90.69 | $90.69 | $89.69 | $89.97 | $89.97 | 204,871 |
2023-11-07 | $90.77 | $91.11 | $90.50 | $90.81 | $90.81 | 264,740 |
2023-11-06 | $91.49 | $91.55 | $90.75 | $90.96 | $90.96 | 253,322 |
2023-11-03 | $90.74 | $91.86 | $90.74 | $91.44 | $91.44 | 219,786 |
2023-11-02 | $88.98 | $89.95 | $88.80 | $89.90 | $89.90 | 478,908 |
2023-11-01 | $87.43 | $88.43 | $87.33 | $88.22 | $88.22 | 499,804 |
2023-10-31 | $86.58 | $87.53 | $86.57 | $87.45 | $87.45 | 376,025 |
2023-10-30 | $86.22 | $86.83 | $85.81 | $86.55 | $86.55 | 326,117 |
2023-10-27 | $86.93 | $87.20 | $85.71 | $85.95 | $85.95 | 345,511 |
2023-10-26 | $86.90 | $87.37 | $86.31 | $86.66 | $86.66 | 619,694 |
2023-10-25 | $87.53 | $87.80 | $86.69 | $86.95 | $86.95 | 470,808 |
2023-10-24 | $87.53 | $88.20 | $87.51 | $87.89 | $87.89 | 484,188 |
2023-10-23 | $87.81 | $88.22 | $87.01 | $87.12 | $87.12 | 511,492 |
2023-10-20 | $88.95 | $89.28 | $88.03 | $88.03 | $88.03 | 706,914 |
2023-10-19 | $89.95 | $90.30 | $88.77 | $88.87 | $88.87 | 411,224 |
2023-10-18 | $90.42 | $90.58 | $89.57 | $89.69 | $89.69 | 610,494 |
2023-10-17 | $89.98 | $91.35 | $89.98 | $90.90 | $90.90 | 413,201 |
2023-10-16 | $89.99 | $90.94 | $89.99 | $90.58 | $90.58 | 319,909 |
2023-10-13 | $90.35 | $90.57 | $89.29 | $89.54 | $89.54 | 256,039 |
2023-10-12 | $91.13 | $91.13 | $89.43 | $89.99 | $89.99 | 222,976 |
2023-10-11 | $90.96 | $91.25 | $90.44 | $91.07 | $91.07 | 195,234 |
2023-10-10 | $90.24 | $91.22 | $90.24 | $90.74 | $90.74 | 227,054 |
2023-10-09 | $89.09 | $90.30 | $89.01 | $90.14 | $90.14 | 223,321 |
2023-10-06 | $88.45 | $89.95 | $87.83 | $89.42 | $89.42 | 344,930 |
2023-10-05 | $88.71 | $89.19 | $88.24 | $88.82 | $88.82 | 294,690 |
2023-10-04 | $88.99 | $89.09 | $88.03 | $88.90 | $88.90 | 508,057 |
2023-10-03 | $89.37 | $90.01 | $88.63 | $88.90 | $88.90 | 355,096 |
2023-10-02 | $90.79 | $90.84 | $89.44 | $89.89 | $89.89 | 322,081 |
2023-09-29 | $91.27 | $91.51 | $90.42 | $90.72 | $90.72 | 490,145 |
2023-09-28 | $90.06 | $91.17 | $90.02 | $90.80 | $90.80 | 299,470 |
2023-09-27 | $90.31 | $90.64 | $89.52 | $90.24 | $90.24 | 236,549 |
2023-09-26 | $90.68 | $91.03 | $89.90 | $90.00 | $90.00 | 238,289 |
2023-09-25 | $91.28 | $91.97 | $91.26 | $91.93 | $91.24 | 252,911 |
2023-09-22 | $92.22 | $92.35 | $91.59 | $91.60 | $90.91 | 205,349 |
2023-09-21 | $92.60 | $92.80 | $91.97 | $91.97 | $91.28 | 268,376 |
2023-09-20 | $94.06 | $94.48 | $93.19 | $93.19 | $92.49 | 376,401 |
2023-09-19 | $93.93 | $94.22 | $93.47 | $93.84 | $93.14 | 235,631 |
2023-09-18 | $94.02 | $94.24 | $93.71 | $93.95 | $93.25 | 176,307 |
2023-09-15 | $94.35 | $94.78 | $93.81 | $94.09 | $93.38 | 224,275 |
2023-09-14 | $94.44 | $94.92 | $94.44 | $94.88 | $94.17 | 461,867 |
2023-09-13 | $94.22 | $94.70 | $93.63 | $93.88 | $93.18 | 246,676 |
2023-09-12 | $93.77 | $94.72 | $93.77 | $94.13 | $93.42 | 176,566 |
2023-09-11 | $94.03 | $94.43 | $93.72 | $94.00 | $93.30 | 270,604 |
2023-09-08 | $93.47 | $94.08 | $93.47 | $93.94 | $93.94 | 152,449 |
2023-09-07 | $93.38 | $93.72 | $93.21 | $93.55 | $93.55 | 182,434 |
2023-09-06 | $93.93 | $94.15 | $93.30 | $93.91 | $93.91 | 142,690 |
2023-09-05 | $95.06 | $95.13 | $94.13 | $94.15 | $94.15 | 137,929 |
2023-09-01 | $94.90 | $95.46 | $94.84 | $95.16 | $95.16 | 296,792 |
2023-08-31 | $94.49 | $94.82 | $94.40 | $94.46 | $94.46 | 268,306 |
2023-08-30 | $94.15 | $94.58 | $94.02 | $94.39 | $94.39 | 419,132 |
2023-08-29 | $93.09 | $94.35 | $93.09 | $94.31 | $94.31 | 339,621 |
2023-08-28 | $92.64 | $93.43 | $92.64 | $93.16 | $93.16 | 224,505 |
2023-08-25 | $92.25 | $92.74 | $91.41 | $92.36 | $92.36 | 338,604 |
2023-08-24 | $93.06 | $93.56 | $92.07 | $92.10 | $92.10 | 293,360 |
2023-08-23 | $92.58 | $93.16 | $92.34 | $93.11 | $93.11 | 214,499 |
2023-08-22 | $93.03 | $93.32 | $92.40 | $92.46 | $92.46 | 314,482 |
2023-08-21 | $92.65 | $93.13 | $92.23 | $92.96 | $92.96 | 405,673 |
2023-08-18 | $91.77 | $92.99 | $91.77 | $92.75 | $92.75 | 353,922 |
2023-08-17 | $93.10 | $93.48 | $92.23 | $92.31 | $92.31 | 1,041,251 |
2023-08-16 | $93.80 | $94.12 | $92.93 | $92.95 | $92.95 | 411,085 |
2023-08-15 | $94.67 | $94.77 | $93.91 | $93.98 | $93.98 | 982,498 |
2023-08-14 | $94.99 | $95.43 | $94.72 | $95.42 | $95.42 | 187,595 |
2023-08-11 | $94.80 | $95.51 | $94.80 | $95.25 | $95.25 | 252,635 |
2023-08-10 | $96.18 | $96.67 | $94.98 | $95.27 | $95.27 | 381,247 |
2023-08-09 | $96.14 | $96.48 | $95.62 | $95.70 | $95.70 | 553,908 |
2023-08-08 | $95.55 | $96.33 | $95.00 | $96.27 | $96.27 | 222,617 |
2023-08-07 | $95.84 | $96.61 | $95.84 | $96.58 | $96.58 | 151,178 |
2023-08-04 | $95.72 | $96.70 | $95.54 | $95.70 | $95.70 | 227,816 |
2023-08-03 | $95.68 | $95.99 | $94.93 | $95.67 | $95.67 | 240,176 |
2023-08-02 | $96.34 | $96.51 | $95.88 | $96.01 | $96.01 | 282,981 |
2023-08-01 | $96.96 | $97.27 | $96.70 | $97.04 | $97.04 | 195,642 |
2023-07-31 | $97.02 | $97.44 | $96.91 | $97.29 | $97.29 | 228,317 |
2023-07-28 | $97.15 | $97.46 | $96.59 | $97.01 | $97.01 | 126,018 |
2023-07-27 | $97.41 | $97.83 | $96.43 | $96.64 | $96.64 | 208,048 |
2023-07-26 | $96.41 | $97.20 | $96.40 | $96.92 | $96.92 | 283,086 |
2023-07-25 | $96.28 | $96.91 | $96.23 | $96.60 | $96.60 | 181,780 |
2023-07-24 | $96.16 | $96.94 | $96.16 | $96.68 | $96.68 | 183,706 |
2023-07-21 | $96.39 | $96.57 | $95.90 | $96.24 | $96.24 | 163,616 |
2023-07-20 | $95.89 | $96.35 | $95.81 | $96.09 | $96.09 | 142,377 |
2023-07-19 | $95.80 | $96.49 | $95.80 | $96.24 | $96.24 | 183,603 |
2023-07-18 | $94.35 | $95.58 | $94.35 | $95.34 | $95.34 | 464,435 |
2023-07-17 | $94.01 | $94.79 | $93.81 | $94.49 | $94.49 | 243,513 |
2023-07-14 | $95.74 | $95.74 | $94.46 | $94.53 | $94.53 | 255,967 |
2023-07-13 | $95.56 | $95.80 | $95.21 | $95.67 | $95.67 | 632,367 |
2023-07-12 | $95.70 | $95.84 | $95.06 | $95.15 | $95.15 | 679,904 |
2023-07-11 | $94.05 | $95.11 | $94.00 | $95.04 | $95.04 | 250,209 |
2023-07-10 | $93.01 | $93.90 | $93.00 | $93.83 | $93.83 | 407,216 |
2023-07-07 | $92.89 | $94.07 | $92.70 | $93.13 | $93.13 | 258,812 |
2023-07-06 | $92.93 | $93.10 | $92.28 | $92.93 | $92.93 | 220,111 |
2023-07-05 | $93.98 | $94.35 | $93.77 | $93.91 | $93.91 | 251,284 |
2023-07-03 | $93.78 | $94.52 | $93.73 | $94.48 | $94.48 | 269,086 |
2023-06-30 | $93.79 | $94.07 | $93.39 | $93.79 | $93.79 | 199,108 |
2023-06-29 | $92.77 | $93.23 | $92.56 | $93.20 | $93.20 | 258,701 |
2023-06-28 | $92.40 | $92.75 | $91.95 | $92.73 | $92.73 | 452,921 |
2023-06-27 | $91.45 | $92.91 | $91.28 | $92.79 | $92.79 | 200,023 |
2023-06-26 | $91.07 | $91.90 | $91.07 | $91.58 | $91.58 | 336,874 |
2023-06-23 | $91.11 | $91.62 | $90.88 | $91.16 | $91.16 | 387,905 |
2023-06-22 | $91.82 | $92.01 | $91.48 | $91.92 | $91.92 | 392,079 |
2023-06-21 | $92.58 | $92.76 | $92.21 | $92.21 | $92.21 | 400,071 |
2023-06-20 | $93.71 | $93.89 | $92.70 | $92.92 | $92.92 | 524,317 |
2023-06-16 | $94.27 | $94.59 | $93.89 | $94.13 | $94.13 | 523,419 |
2023-06-15 | $92.86 | $94.26 | $92.86 | $94.10 | $94.10 | 482,585 |
2023-06-14 | $93.34 | $93.85 | $92.49 | $93.06 | $93.06 | 512,173 |
2023-06-13 | $93.02 | $93.78 | $92.78 | $93.60 | $93.60 | 632,100 |
2023-06-12 | $91.65 | $92.62 | $91.65 | $92.52 | $92.52 | 387,512 |
2023-06-09 | $91.98 | $92.17 | $91.52 | $91.70 | $91.70 | 364,948 |
2023-06-08 | $91.66 | $91.94 | $91.31 | $91.85 | $91.85 | 261,967 |
2023-06-07 | $90.57 | $91.90 | $90.50 | $91.84 | $91.84 | 429,034 |
2023-06-06 | $89.65 | $91.20 | $89.65 | $91.01 | $90.45 | 455,642 |
2023-06-05 | $90.60 | $90.72 | $89.80 | $89.86 | $89.86 | 216,800 |
2023-06-02 | $89.27 | $90.65 | $89.26 | $90.42 | $90.42 | 249,502 |
2023-06-01 | $88.47 | $89.20 | $88.02 | $88.84 | $88.84 | 268,664 |
2023-05-31 | $88.11 | $88.55 | $87.72 | $88.22 | $88.22 | 224,225 |
2023-05-30 | $89.28 | $89.51 | $88.69 | $89.04 | $89.04 | 300,807 |
2023-05-26 | $88.07 | $89.27 | $88.06 | $89.11 | $89.11 | 187,248 |
2023-05-25 | $88.06 | $88.15 | $87.16 | $87.85 | $87.85 | 285,551 |
2023-05-24 | $89.00 | $89.11 | $88.04 | $88.22 | $88.22 | 277,687 |
2023-05-23 | $89.54 | $90.27 | $89.39 | $89.39 | $89.39 | 229,732 |
2023-05-22 | $89.51 | $90.14 | $89.12 | $89.87 | $89.87 | 212,941 |
2023-05-19 | $89.98 | $90.27 | $89.37 | $89.70 | $89.70 | 231,697 |
2023-05-18 | $88.81 | $89.91 | $88.74 | $89.79 | $89.79 | 275,167 |
2023-05-17 | $88.18 | $89.31 | $87.94 | $89.11 | $89.11 | 279,245 |
2023-05-16 | $88.80 | $88.88 | $87.72 | $87.72 | $87.72 | 312,212 |
2023-05-15 | $88.32 | $89.18 | $88.20 | $89.10 | $89.10 | 218,532 |
2023-05-12 | $88.45 | $88.69 | $87.63 | $88.16 | $88.16 | 203,870 |
2023-05-11 | $88.35 | $88.42 | $87.84 | $88.34 | $88.34 | 557,522 |
2023-05-10 | $89.91 | $90.01 | $88.11 | $88.86 | $88.86 | 462,776 |
2023-05-09 | $89.08 | $89.56 | $88.92 | $89.28 | $89.28 | 272,966 |
2023-05-08 | $89.82 | $90.01 | $89.46 | $89.71 | $89.71 | 505,537 |
2023-05-05 | $89.04 | $90.12 | $89.04 | $89.86 | $89.86 | 737,284 |
2023-05-04 | $88.86 | $89.02 | $87.79 | $88.11 | $88.11 | 672,702 |
2023-05-03 | $89.88 | $90.53 | $89.17 | $89.26 | $89.26 | 826,312 |
2023-05-02 | $91.05 | $91.24 | $89.06 | $89.86 | $89.86 | 338,912 |
2023-05-01 | $91.57 | $92.12 | $91.37 | $91.37 | $91.37 | 178,172 |
2023-04-28 | $90.50 | $91.62 | $90.50 | $91.58 | $91.58 | 357,700 |
2023-04-27 | $89.48 | $90.40 | $89.12 | $90.35 | $90.35 | 409,461 |
2023-04-26 | $90.12 | $90.31 | $89.09 | $89.27 | $89.27 | 359,620 |
2023-04-25 | $91.13 | $91.22 | $90.19 | $90.23 | $90.23 | 551,799 |
2023-04-24 | $91.37 | $91.75 | $91.28 | $91.65 | $91.65 | 270,355 |
2023-04-21 | $91.85 | $91.85 | $91.16 | $91.62 | $91.62 | 654,122 |
2023-04-20 | $92.06 | $92.14 | $91.44 | $91.77 | $91.77 | 681,324 |
2023-04-19 | $92.80 | $92.93 | $92.45 | $92.76 | $92.76 | 648,105 |
2023-04-18 | $93.70 | $93.91 | $93.22 | $93.58 | $93.58 | 327,070 |
2023-04-17 | $92.86 | $93.57 | $92.86 | $93.55 | $93.55 | 409,921 |
2023-04-14 | $93.19 | $93.84 | $92.53 | $93.07 | $93.07 | 355,426 |
2023-04-13 | $92.93 | $93.42 | $92.27 | $93.17 | $93.17 | 350,034 |
2023-04-12 | $93.87 | $94.05 | $92.67 | $92.80 | $92.80 | 359,522 |
2023-04-11 | $93.14 | $93.81 | $93.14 | $93.45 | $93.45 | 323,011 |
2023-04-10 | $91.74 | $92.93 | $91.74 | $92.93 | $92.93 | 472,981 |
2023-04-06 | $91.80 | $92.28 | $91.71 | $91.97 | $91.97 | 207,163 |
2023-04-05 | $91.65 | $92.05 | $91.46 | $92.02 | $92.02 | 333,235 |
2023-04-04 | $93.36 | $93.41 | $91.60 | $92.08 | $92.08 | 319,713 |
2023-04-03 | $92.63 | $93.35 | $92.63 | $93.14 | $93.14 | 303,297 |
2023-03-31 | $91.63 | $92.65 | $91.63 | $92.59 | $92.59 | 308,149 |
2023-03-30 | $91.56 | $91.85 | $91.10 | $91.45 | $91.45 | 272,126 |
2023-03-29 | $90.29 | $91.05 | $90.16 | $90.96 | $90.96 | 1,883,941 |
2023-03-28 | $89.03 | $89.55 | $88.89 | $89.24 | $89.24 | 285,201 |
2023-03-27 | $89.21 | $89.75 | $88.80 | $89.23 | $89.23 | 348,566 |
2023-03-24 | $87.43 | $88.65 | $87.10 | $88.58 | $88.58 | 282,341 |
2023-03-23 | $88.71 | $89.70 | $87.41 | $88.06 | $88.06 | 350,970 |
2023-03-22 | $90.81 | $91.32 | $89.02 | $89.03 | $88.24 | 307,737 |
2023-03-21 | $90.68 | $91.24 | $90.51 | $90.93 | $90.12 | 212,529 |
2023-03-20 | $89.01 | $90.19 | $89.01 | $89.81 | $89.01 | 589,679 |
2023-03-17 | $90.04 | $90.05 | $88.43 | $88.77 | $87.98 | 381,789 |
2023-03-16 | $88.06 | $90.37 | $87.89 | $90.26 | $89.46 | 615,000 |
2023-03-15 | $88.56 | $88.77 | $87.56 | $88.74 | $87.95 | 397,345 |
2023-03-14 | $90.33 | $91.06 | $89.18 | $90.19 | $89.39 | 451,372 |
2023-03-13 | $89.15 | $90.24 | $88.37 | $88.98 | $88.19 | 644,416 |
2023-03-10 | $91.47 | $92.17 | $89.85 | $90.46 | $89.66 | 277,741 |
2023-03-09 | $93.72 | $94.13 | $91.61 | $91.81 | $91.00 | 257,064 |
2023-03-08 | $93.48 | $93.93 | $93.20 | $93.81 | $92.98 | 490,310 |
2023-03-07 | $94.93 | $94.98 | $93.37 | $93.50 | $92.67 | 165,650 |
2023-03-06 | $95.61 | $95.93 | $94.94 | $95.10 | $94.26 | 535,011 |
2023-03-03 | $94.67 | $95.74 | $94.60 | $95.61 | $95.61 | 211,255 |
2023-03-02 | $93.37 | $94.64 | $93.15 | $94.42 | $94.42 | 258,963 |
2023-03-01 | $93.59 | $94.27 | $93.56 | $93.84 | $93.84 | 247,859 |
2023-02-28 | $94.34 | $94.43 | $93.73 | $93.73 | $93.73 | 207,420 |
2023-02-27 | $94.78 | $95.39 | $94.13 | $94.26 | $94.26 | 280,795 |
2023-02-24 | $94.00 | $94.50 | $93.59 | $94.31 | $94.31 | 286,271 |
2023-02-23 | $95.28 | $95.64 | $94.13 | $95.13 | $95.13 | 202,299 |
2023-02-22 | $95.20 | $95.48 | $94.45 | $94.80 | $94.80 | 442,295 |
2023-02-21 | $96.28 | $96.61 | $94.87 | $95.02 | $95.02 | 245,106 |
2023-02-17 | $97.31 | $97.50 | $96.67 | $97.33 | $97.33 | 184,506 |
2023-02-16 | $97.37 | $98.58 | $97.37 | $97.72 | $97.72 | 269,053 |
2023-02-15 | $97.54 | $98.47 | $97.36 | $98.45 | $98.45 | 275,595 |
2023-02-14 | $97.88 | $98.77 | $97.35 | $98.21 | $98.21 | 475,018 |
2023-02-13 | $97.09 | $98.34 | $97.05 | $98.34 | $98.34 | 209,231 |
2023-02-10 | $96.55 | $97.42 | $96.44 | $97.37 | $97.37 | 176,516 |
2023-02-09 | $97.75 | $98.16 | $96.29 | $96.57 | $96.57 | 350,851 |
2023-02-08 | $97.48 | $97.95 | $97.00 | $97.08 | $97.08 | 188,062 |
2023-02-07 | $96.81 | $98.33 | $96.53 | $98.07 | $98.07 | 294,143 |
2023-02-06 | $97.39 | $97.68 | $96.89 | $97.18 | $97.18 | 345,536 |
2023-02-03 | $98.46 | $99.22 | $98.06 | $98.34 | $98.34 | 550,560 |
2023-02-02 | $98.80 | $99.94 | $98.42 | $99.54 | $99.54 | 1,902,263 |
2023-02-01 | $97.35 | $99.10 | $96.51 | $98.37 | $98.37 | 281,285 |
2023-01-31 | $96.06 | $97.68 | $96.06 | $97.68 | $97.68 | 452,521 |
2023-01-30 | $96.47 | $97.12 | $95.99 | $96.03 | $96.03 | 238,158 |
2023-01-27 | $96.41 | $97.55 | $96.41 | $97.13 | $97.13 | 272,653 |
2023-01-26 | $96.94 | $97.22 | $95.96 | $97.21 | $97.21 | 292,591 |
2023-01-25 | $95.11 | $96.53 | $94.97 | $96.49 | $96.49 | 477,853 |
2023-01-24 | $95.56 | $96.56 | $95.03 | $95.68 | $95.68 | 372,395 |
2023-01-23 | $94.77 | $96.36 | $94.77 | $95.96 | $95.96 | 388,597 |
2023-01-20 | $93.43 | $94.54 | $92.84 | $94.52 | $94.52 | 356,578 |
2023-01-19 | $93.16 | $93.62 | $92.63 | $93.07 | $93.07 | 308,473 |
2023-01-18 | $95.62 | $95.88 | $93.77 | $93.77 | $93.77 | 631,761 |
2023-01-17 | $95.90 | $96.16 | $95.24 | $95.39 | $95.39 | 796,447 |
2023-01-13 | $95.17 | $96.08 | $94.78 | $95.95 | $95.95 | 419,625 |
2023-01-12 | $95.82 | $96.47 | $95.14 | $96.06 | $96.06 | 1,035,488 |
2023-01-11 | $95.13 | $95.65 | $94.67 | $95.65 | $95.65 | 1,283,729 |
2023-01-10 | $94.08 | $94.90 | $93.76 | $94.88 | $94.88 | 231,483 |
2023-01-09 | $94.66 | $95.46 | $94.18 | $94.21 | $94.21 | 1,343,036 |
2023-01-06 | $92.72 | $94.71 | $92.63 | $94.45 | $94.45 | 293,678 |
2023-01-05 | $91.89 | $92.47 | $91.50 | $92.11 | $92.11 | 273,072 |
2023-01-04 | $91.84 | $93.30 | $91.69 | $92.58 | $92.58 | 645,231 |
2023-01-03 | $91.49 | $92.00 | $90.65 | $91.15 | $91.15 | 437,432 |
2022-12-30 | $90.61 | $91.17 | $90.27 | $91.14 | $91.14 | 338,017 |
2022-12-29 | $90.22 | $91.43 | $90.22 | $91.23 | $91.23 | 332,763 |
2022-12-28 | $91.01 | $91.45 | $89.76 | $89.82 | $89.82 | 382,720 |
2022-12-27 | $91.07 | $91.43 | $90.67 | $91.21 | $91.21 | 552,841 |
2022-12-23 | $90.43 | $91.22 | $90.22 | $91.22 | $91.22 | 462,179 |
2022-12-22 | $91.03 | $91.11 | $89.23 | $90.69 | $90.69 | 351,655 |
2022-12-21 | $91.41 | $92.02 | $91.19 | $91.79 | $91.79 | 405,567 |
2022-12-20 | $90.20 | $91.11 | $90.20 | $90.59 | $90.59 | 747,318 |
2022-12-19 | $91.67 | $91.71 | $90.05 | $90.62 | $90.62 | 445,021 |
2022-12-16 | $91.90 | $92.04 | $90.84 | $91.51 | $91.51 | 354,592 |
2022-12-15 | $93.91 | $94.00 | $92.39 | $92.74 | $92.74 | 1,053,504 |
2022-12-14 | $95.30 | $96.31 | $94.35 | $95.01 | $95.01 | 776,613 |
2022-12-13 | $97.54 | $97.60 | $95.05 | $95.51 | $95.51 | 1,027,871 |
2022-12-12 | $94.30 | $95.77 | $94.22 | $95.73 | $95.01 | 361,990 |
2022-12-09 | $94.53 | $95.44 | $94.36 | $94.41 | $93.70 | 236,130 |
2022-12-08 | $94.96 | $95.39 | $94.71 | $95.01 | $94.29 | 562,061 |
2022-12-07 | $94.24 | $95.11 | $94.05 | $94.49 | $93.78 | 283,373 |
2022-12-06 | $95.38 | $95.85 | $93.79 | $94.40 | $93.69 | 443,803 |
2022-12-05 | $96.62 | $96.82 | $95.22 | $95.55 | $94.83 | 465,071 |
2022-12-02 | $96.16 | $97.44 | $96.16 | $97.27 | $97.27 | 555,485 |
2022-12-01 | $98.04 | $98.55 | $97.31 | $97.57 | $97.57 | 614,156 |
2022-11-30 | $95.70 | $97.89 | $94.92 | $97.89 | $97.89 | 741,377 |
2022-11-29 | $95.38 | $96.15 | $95.38 | $95.84 | $95.84 | 534,363 |
2022-11-28 | $96.16 | $96.57 | $95.07 | $95.34 | $95.34 | 307,968 |
2022-11-25 | $96.69 | $97.25 | $96.69 | $97.08 | $97.08 | 132,075 |
2022-11-23 | $96.29 | $96.96 | $96.19 | $96.85 | $96.85 | 322,955 |
2022-11-22 | $95.52 | $96.65 | $95.52 | $96.62 | $96.62 | 530,802 |
2022-11-21 | $94.98 | $95.25 | $94.39 | $95.06 | $95.06 | 254,476 |
2022-11-18 | $95.40 | $95.53 | $94.64 | $95.38 | $95.38 | 327,165 |
2022-11-17 | $93.24 | $94.71 | $93.24 | $94.67 | $94.67 | 288,991 |
2022-11-16 | $95.38 | $95.68 | $94.36 | $94.48 | $94.48 | 406,182 |
2022-11-15 | $96.63 | $96.98 | $95.31 | $96.16 | $96.16 | 356,221 |
2022-11-14 | $96.09 | $97.03 | $95.52 | $95.59 | $95.59 | 323,459 |
2022-11-11 | $95.28 | $96.54 | $94.86 | $96.23 | $96.23 | 945,344 |
2022-11-10 | $93.85 | $95.39 | $93.67 | $95.29 | $95.29 | 690,910 |
2022-11-09 | $92.30 | $92.92 | $91.12 | $91.22 | $91.22 | 340,034 |
2022-11-08 | $92.86 | $93.80 | $92.07 | $93.10 | $93.10 | 570,784 |
2022-11-07 | $92.30 | $92.80 | $91.63 | $92.72 | $92.72 | 325,198 |
2022-11-04 | $91.29 | $92.48 | $90.43 | $91.84 | $91.84 | 559,004 |
2022-11-03 | $89.81 | $90.75 | $89.33 | $90.15 | $90.15 | 593,520 |
2022-11-02 | $92.87 | $94.13 | $91.12 | $91.13 | $91.13 | 789,276 |
2022-11-01 | $93.56 | $93.58 | $92.41 | $93.05 | $93.05 | 518,588 |
2022-10-31 | $92.40 | $93.04 | $92.17 | $92.58 | $92.58 | 425,111 |
2022-10-28 | $91.08 | $93.08 | $91.08 | $93.05 | $93.05 | 513,848 |
2022-10-27 | $91.38 | $92.02 | $90.75 | $90.86 | $90.86 | 887,085 |
2022-10-26 | $90.62 | $91.99 | $90.62 | $91.11 | $91.11 | 352,923 |
2022-10-25 | $89.19 | $90.69 | $89.02 | $90.47 | $90.47 | 520,475 |
2022-10-24 | $88.66 | $89.51 | $88.21 | $89.26 | $89.26 | 600,252 |
2022-10-21 | $85.60 | $88.21 | $85.58 | $88.12 | $88.12 | 515,251 |
2022-10-20 | $85.84 | $87.19 | $85.32 | $85.54 | $85.54 | 711,266 |
2022-10-19 | $85.64 | $86.43 | $84.96 | $85.62 | $85.62 | 547,328 |
2022-10-18 | $86.69 | $87.06 | $85.33 | $86.29 | $86.29 | 610,822 |
2022-10-17 | $85.53 | $85.91 | $84.95 | $85.26 | $85.26 | 949,287 |
2022-10-14 | $85.69 | $86.29 | $83.84 | $83.95 | $83.95 | 838,834 |
2022-10-13 | $81.67 | $85.69 | $81.32 | $85.42 | $85.42 | 1,012,247 |
2022-10-12 | $83.23 | $83.86 | $82.79 | $82.98 | $82.98 | 601,439 |
2022-10-11 | $82.89 | $84.51 | $82.60 | $83.35 | $83.35 | 621,443 |
2022-10-10 | $84.20 | $84.48 | $82.94 | $83.45 | $83.45 | 689,885 |
2022-10-07 | $85.12 | $85.40 | $83.74 | $84.19 | $84.19 | 583,125 |
2022-10-06 | $86.81 | $87.50 | $86.11 | $86.24 | $86.24 | 730,857 |
2022-10-05 | $86.29 | $87.71 | $85.80 | $87.20 | $87.20 | 483,221 |
2022-10-04 | $85.57 | $87.47 | $85.57 | $87.44 | $87.44 | 884,970 |
2022-10-03 | $82.87 | $84.82 | $82.56 | $84.37 | $84.37 | 686,457 |
2022-09-30 | $82.81 | $83.55 | $81.73 | $81.86 | $81.86 | 1,023,576 |
2022-09-29 | $83.74 | $83.74 | $82.12 | $82.82 | $82.82 | 1,908,009 |
2022-09-28 | $83.00 | $84.87 | $82.76 | $84.47 | $84.47 | 2,214,350 |
2022-09-27 | $83.55 | $84.15 | $82.12 | $82.69 | $82.69 | 1,472,193 |
2022-09-26 | $83.73 | $84.42 | $82.52 | $82.79 | $82.79 | 1,207,881 |
2022-09-23 | $85.64 | $85.74 | $83.86 | $85.00 | $85.00 | 1,171,745 |
2022-09-22 | $87.74 | $87.86 | $86.82 | $86.85 | $86.85 | 815,815 |
2022-09-21 | $89.46 | $90.27 | $87.64 | $87.66 | $87.66 | 556,951 |
2022-09-20 | $89.88 | $89.94 | $88.56 | $89.08 | $89.08 | 469,433 |
2022-09-19 | $89.46 | $90.99 | $89.46 | $90.92 | $90.92 | 340,518 |
2022-09-16 | $89.97 | $90.44 | $89.50 | $90.32 | $90.32 | 806,318 |
2022-09-15 | $91.21 | $92.14 | $90.77 | $91.03 | $91.03 | 942,598 |
2022-09-14 | $91.58 | $91.95 | $90.59 | $91.31 | $91.31 | 1,176,680 |
2022-09-13 | $93.67 | $93.85 | $91.16 | $91.46 | $91.46 | 364,314 |
2022-09-12 | $95.18 | $96.04 | $95.14 | $95.53 | $95.53 | 440,597 |
2022-09-09 | $93.62 | $94.79 | $93.62 | $94.55 | $94.55 | 484,215 |
2022-09-08 | $91.83 | $93.06 | $91.35 | $93.05 | $93.05 | 733,867 |
2022-09-07 | $90.92 | $92.52 | $90.67 | $92.37 | $92.37 | 502,971 |
2022-09-06 | $92.35 | $92.35 | $90.83 | $91.14 | $91.14 | 867,419 |
2022-09-02 | $93.48 | $94.00 | $91.54 | $91.91 | $91.91 | 1,848,040 |
2022-09-01 | $91.85 | $92.65 | $91.01 | $92.54 | $92.54 | 1,576,427 |
2022-08-31 | $93.31 | $93.59 | $92.40 | $92.40 | $92.40 | 1,140,395 |
2022-08-30 | $94.48 | $94.51 | $92.85 | $93.33 | $93.33 | 338,025 |
2022-08-29 | $94.15 | $95.14 | $93.95 | $94.28 | $94.28 | 480,139 |
2022-08-26 | $97.83 | $97.88 | $94.74 | $94.74 | $94.74 | 515,145 |
2022-08-25 | $96.34 | $97.83 | $96.31 | $97.83 | $97.83 | 311,947 |
2022-08-24 | $95.65 | $96.40 | $95.42 | $96.10 | $96.10 | 430,577 |
2022-08-23 | $95.98 | $96.72 | $95.76 | $95.78 | $95.78 | 261,455 |
2022-08-22 | $97.03 | $97.03 | $95.64 | $95.82 | $95.82 | 554,959 |
2022-08-19 | $98.49 | $98.61 | $97.81 | $98.08 | $98.08 | 408,075 |
2022-08-18 | $98.36 | $99.11 | $98.13 | $98.98 | $98.98 | 328,741 |
2022-08-17 | $98.55 | $98.80 | $97.63 | $98.20 | $98.20 | 383,770 |
2022-08-16 | $98.93 | $99.90 | $98.82 | $99.37 | $99.37 | 475,818 |
2022-08-15 | $98.33 | $99.23 | $98.30 | $99.10 | $99.10 | 382,139 |
2022-08-12 | $97.78 | $99.15 | $97.78 | $99.11 | $99.11 | 820,881 |
2022-08-11 | $97.16 | $98.33 | $97.16 | $97.48 | $97.48 | 415,380 |
2022-08-10 | $96.00 | $96.77 | $96.00 | $96.63 | $96.63 | 473,475 |
2022-08-09 | $95.22 | $95.50 | $94.43 | $94.79 | $94.79 | 488,835 |
2022-08-08 | $95.62 | $96.18 | $95.28 | $95.51 | $95.51 | 709,764 |
2022-08-05 | $94.47 | $95.49 | $94.30 | $95.27 | $95.27 | 349,452 |
2022-08-04 | $95.83 | $95.96 | $95.37 | $95.42 | $95.42 | 581,087 |
2022-08-03 | $95.57 | $96.34 | $95.21 | $95.99 | $95.99 | 557,661 |
2022-08-02 | $95.70 | $96.09 | $94.84 | $94.86 | $94.86 | 563,915 |
2022-08-01 | $95.35 | $96.40 | $95.06 | $95.96 | $95.96 | 814,480 |
2022-07-29 | $94.79 | $96.06 | $94.74 | $95.82 | $95.82 | 780,831 |
2022-07-28 | $94.95 | $95.60 | $93.85 | $95.47 | $95.47 | 751,341 |
2022-07-27 | $93.33 | $95.01 | $92.94 | $94.65 | $94.65 | 1,111,963 |
2022-07-26 | $93.40 | $93.68 | $92.79 | $92.96 | $92.96 | 590,602 |
2022-07-25 | $93.42 | $93.95 | $93.16 | $93.65 | $93.65 | 638,847 |
2022-07-22 | $93.96 | $94.31 | $92.66 | $93.23 | $93.23 | 912,126 |
2022-07-21 | $93.45 | $94.13 | $92.51 | $94.10 | $94.10 | 1,564,956 |
2022-07-20 | $93.50 | $94.26 | $93.17 | $94.09 | $94.09 | 699,701 |
2022-07-19 | $92.20 | $94.09 | $92.20 | $93.99 | $93.99 | 654,611 |
2022-07-18 | $92.70 | $92.87 | $91.12 | $91.41 | $91.41 | 680,486 |
2022-07-15 | $91.04 | $91.86 | $90.19 | $91.86 | $91.86 | 585,256 |
2022-07-14 | $89.34 | $89.85 | $88.37 | $89.70 | $89.70 | 1,058,598 |
2022-07-13 | $89.85 | $91.16 | $89.52 | $90.60 | $90.60 | 727,113 |
2022-07-12 | $90.70 | $92.03 | $90.70 | $91.12 | $91.12 | 1,051,399 |
2022-07-11 | $91.20 | $91.80 | $90.98 | $91.08 | $91.08 | 771,831 |
2022-07-08 | $91.96 | $92.67 | $91.55 | $92.02 | $92.02 | 1,317,209 |
2022-07-07 | $91.23 | $92.37 | $91.23 | $92.09 | $92.09 | 782,725 |
2022-07-06 | $90.63 | $91.14 | $89.56 | $90.51 | $90.51 | 806,216 |
2022-07-05 | $89.61 | $90.64 | $88.53 | $90.64 | $90.64 | 1,090,513 |
2022-07-01 | $90.13 | $91.32 | $89.18 | $91.11 | $91.11 | 890,346 |
2022-06-30 | $90.24 | $91.52 | $89.51 | $90.52 | $90.52 | 1,155,688 |
2022-06-29 | $92.08 | $92.22 | $90.75 | $91.28 | $91.28 | 857,411 |
2022-06-28 | $93.97 | $94.77 | $91.98 | $92.09 | $92.09 | 698,230 |
2022-06-27 | $93.58 | $93.90 | $92.80 | $93.23 | $93.23 | 633,227 |
2022-06-24 | $90.97 | $93.09 | $90.97 | $93.07 | $93.07 | 824,789 |
2022-06-23 | $90.46 | $90.73 | $89.11 | $90.24 | $90.24 | 1,054,032 |
2022-06-22 | $89.13 | $90.93 | $89.13 | $90.00 | $90.00 | 1,047,054 |
2022-06-21 | $89.77 | $90.78 | $89.66 | $90.43 | $90.43 | 1,077,511 |
2022-06-17 | $88.62 | $89.15 | $87.24 | $88.40 | $88.40 | 1,575,243 |
2022-06-16 | $89.90 | $89.91 | $87.71 | $88.45 | $88.45 | 1,314,874 |
2022-06-15 | $91.84 | $92.98 | $90.38 | $91.90 | $91.90 | 1,407,638 |
2022-06-14 | $91.59 | $92.11 | $90.19 | $90.99 | $90.99 | 2,133,359 |
2022-06-13 | $92.62 | $93.04 | $90.48 | $90.89 | $90.89 | 2,085,258 |
2022-06-10 | $96.08 | $96.34 | $94.80 | $94.88 | $94.88 | 1,259,802 |
2022-06-09 | $99.47 | $99.72 | $97.50 | $97.51 | $97.51 | 843,396 |
2022-06-08 | $101.75 | $101.78 | $100.30 | $100.53 | $99.83 | 666,522 |
2022-06-07 | $100.70 | $102.42 | $100.38 | $102.35 | $101.64 | 731,788 |
2022-06-06 | $101.88 | $102.24 | $101.10 | $101.37 | $100.66 | 696,465 |
2022-06-03 | $101.27 | $101.76 | $100.87 | $101.06 | $100.36 | 649,834 |
2022-06-02 | $101.41 | $102.47 | $100.51 | $102.47 | $101.76 | 1,070,807 |
2022-06-01 | $102.84 | $103.18 | $100.64 | $101.46 | $100.75 | 896,523 |
2022-05-31 | $102.42 | $103.14 | $101.64 | $102.41 | $101.70 | 1,382,600 |
2022-05-27 | $101.58 | $103.05 | $101.58 | $103.02 | $102.30 | 948,100 |
2022-05-26 | $99.70 | $101.57 | $99.53 | $101.13 | $100.43 | 949,208 |
2022-05-25 | $97.55 | $99.72 | $97.46 | $99.26 | $98.57 | 1,410,661 |
2022-05-24 | $97.73 | $98.19 | $96.13 | $97.90 | $97.22 | 1,491,761 |
2022-05-23 | $97.33 | $98.72 | $97.02 | $98.26 | $97.58 | 1,069,263 |
2022-05-20 | $97.31 | $97.59 | $94.37 | $96.59 | $95.92 | 1,547,872 |
2022-05-19 | $96.37 | $97.73 | $96.00 | $96.63 | $95.96 | 3,851,593 |
2022-05-18 | $100.58 | $100.71 | $97.32 | $97.67 | $96.99 | 12,712,253 |
2022-05-17 | $100.13 | $101.65 | $100.13 | $101.61 | $100.90 | 1,034,786 |
2022-05-16 | $98.62 | $99.75 | $98.19 | $98.95 | $98.26 | 898,463 |
2022-05-13 | $98.11 | $99.37 | $97.87 | $98.99 | $98.30 | 1,496,739 |
2022-05-12 | $96.11 | $97.47 | $95.35 | $97.03 | $96.35 | 2,001,163 |
2022-05-11 | $98.06 | $99.69 | $96.63 | $96.74 | $96.07 | 3,428,144 |
2022-05-10 | $99.50 | $99.76 | $97.01 | $98.09 | $97.41 | 2,976,910 |
2022-05-09 | $99.67 | $100.23 | $97.96 | $98.34 | $97.66 | 11,246,131 |
2022-05-06 | $100.70 | $101.38 | $99.55 | $100.77 | $100.07 | 1,633,943 |
2022-05-05 | $102.82 | $102.88 | $100.11 | $101.15 | $100.45 | 1,398,409 |
2022-05-04 | $100.87 | $103.80 | $100.38 | $103.63 | $102.91 | 1,984,602 |
2022-05-03 | $99.37 | $101.30 | $99.37 | $100.64 | $99.94 | 1,910,654 |
2022-05-02 | $98.63 | $99.51 | $97.25 | $99.34 | $98.65 | 1,676,922 |
2022-04-29 | $101.03 | $101.46 | $98.41 | $98.56 | $97.87 | 2,106,597 |
2022-04-28 | $100.77 | $102.25 | $99.60 | $101.79 | $101.08 | 1,305,994 |
2022-04-27 | $100.18 | $101.05 | $99.20 | $99.98 | $99.28 | 1,473,998 |
2022-04-26 | $101.80 | $102.19 | $100.11 | $100.14 | $99.44 | 1,233,794 |
2022-04-25 | $101.34 | $102.52 | $99.82 | $102.37 | $101.66 | 1,296,732 |
2022-04-22 | $104.43 | $104.47 | $101.86 | $101.96 | $101.25 | 841,030 |
2022-04-21 | $106.56 | $106.80 | $104.68 | $104.83 | $104.10 | 836,435 |
2022-04-20 | $105.87 | $106.46 | $105.59 | $105.81 | $105.07 | 1,070,891 |
2022-04-19 | $103.63 | $105.36 | $103.63 | $105.15 | $104.42 | 843,086 |
2022-04-18 | $103.05 | $104.19 | $103.05 | $103.70 | $102.98 | 967,284 |
2022-04-14 | $103.92 | $104.53 | $103.41 | $103.41 | $102.69 | 544,924 |
2022-04-13 | $103.14 | $104.19 | $103.10 | $104.05 | $103.33 | 1,481,563 |
2022-04-12 | $103.91 | $104.79 | $102.92 | $103.26 | $102.54 | 1,036,390 |
2022-04-11 | $103.43 | $104.79 | $103.37 | $103.51 | $102.79 | 1,138,482 |
2022-04-08 | $102.90 | $104.26 | $102.87 | $103.74 | $103.02 | 913,583 |
2022-04-07 | $102.54 | $103.50 | $101.74 | $103.10 | $102.38 | 1,262,338 |
2022-04-06 | $102.38 | $103.14 | $102.12 | $102.73 | $102.02 | 1,162,732 |
2022-04-05 | $104.43 | $104.88 | $102.91 | $103.12 | $102.40 | 2,123,780 |
2022-04-04 | $104.50 | $104.80 | $103.58 | $104.71 | $103.98 | 1,168,874 |
2022-04-01 | $105.15 | $105.22 | $103.38 | $104.45 | $103.72 | 980,658 |
2022-03-31 | $106.03 | $106.42 | $104.50 | $104.57 | $103.84 | 2,813,081 |
2022-03-30 | $107.66 | $108.02 | $106.26 | $106.70 | $105.96 | 730,784 |
2022-03-29 | $107.07 | $107.76 | $106.64 | $107.64 | $106.89 | 1,053,324 |
2022-03-28 | $106.25 | $106.25 | $105.23 | $106.21 | $105.47 | 737,078 |
2022-03-25 | $105.65 | $106.53 | $105.53 | $106.51 | $105.77 | 1,007,472 |
2022-03-24 | $104.48 | $105.66 | $104.30 | $105.66 | $104.92 | 1,084,322 |
2022-03-23 | $105.82 | $106.07 | $104.81 | $104.81 | $103.37 | 746,871 |
2022-03-22 | $105.66 | $106.56 | $105.66 | $106.24 | $104.78 | 1,150,589 |
2022-03-21 | $105.44 | $106.37 | $104.76 | $105.34 | $103.89 | 1,049,925 |
2022-03-18 | $104.47 | $105.55 | $104.13 | $105.43 | $103.98 | 1,386,731 |
2022-03-17 | $103.49 | $105.05 | $103.20 | $105.02 | $103.58 | 1,085,809 |
2022-03-16 | $103.06 | $104.06 | $101.86 | $104.04 | $102.61 | 1,288,563 |
2022-03-15 | $100.71 | $102.32 | $100.53 | $102.13 | $100.73 | 2,112,321 |
2022-03-14 | $101.72 | $102.01 | $100.03 | $100.54 | $99.16 | 1,944,188 |
2022-03-11 | $102.88 | $103.00 | $101.15 | $101.19 | $99.80 | 2,728,619 |
2022-03-10 | $101.68 | $102.33 | $100.94 | $102.12 | $100.72 | 1,186,301 |
2022-03-09 | $102.87 | $103.49 | $102.41 | $102.80 | $101.39 | 1,709,220 |
2022-03-08 | $101.82 | $103.45 | $100.76 | $100.86 | $99.47 | 1,510,912 |
2022-03-07 | $103.97 | $104.15 | $101.51 | $101.55 | $100.15 | 1,932,696 |
2022-03-04 | $104.69 | $104.69 | $103.31 | $104.37 | $102.93 | 1,159,932 |
2022-03-03 | $106.48 | $106.74 | $104.81 | $105.62 | $104.17 | 1,157,228 |
2022-03-02 | $103.79 | $106.57 | $103.79 | $106.13 | $104.67 | 2,005,946 |
2022-03-01 | $104.57 | $105.09 | $102.31 | $103.03 | $101.61 | 2,079,563 |
2022-02-28 | $104.19 | $105.39 | $103.62 | $105.00 | $103.56 | 1,867,623 |
2022-02-25 | $103.23 | $105.85 | $103.21 | $105.56 | $104.11 | 2,218,208 |
2022-02-24 | $100.07 | $102.97 | $99.65 | $102.84 | $101.43 | 5,063,185 |
2022-02-23 | $104.56 | $104.88 | $102.35 | $102.49 | $101.08 | 1,937,401 |
2022-02-22 | $104.64 | $105.37 | $102.91 | $103.79 | $102.36 | 2,115,292 |
2022-02-18 | $105.57 | $106.11 | $104.42 | $105.11 | $103.66 | 1,792,443 |
2022-02-17 | $107.03 | $107.03 | $105.56 | $105.73 | $104.28 | 1,468,090 |
2022-02-16 | $106.88 | $107.77 | $106.48 | $107.45 | $105.97 | 1,925,018 |
2022-02-15 | $106.44 | $107.47 | $106.29 | $107.43 | $105.95 | 1,841,946 |
2022-02-14 | $106.60 | $106.81 | $104.98 | $105.72 | $104.27 | 3,382,525 |
2022-02-11 | $108.02 | $108.91 | $106.18 | $106.67 | $105.20 | 2,487,314 |
2022-02-10 | $108.25 | $109.99 | $107.48 | $107.84 | $106.36 | 2,543,873 |
2022-02-09 | $108.24 | $109.47 | $108.24 | $109.30 | $107.80 | 2,077,293 |
2022-02-08 | $106.63 | $107.81 | $106.26 | $107.64 | $106.16 | 2,600,806 |
2022-02-07 | $106.69 | $107.67 | $106.35 | $106.88 | $105.41 | 2,452,251 |
2022-02-04 | $106.83 | $107.27 | $105.41 | $106.48 | $105.02 | 2,651,993 |
2022-02-03 | $108.17 | $108.73 | $107.29 | $107.38 | $105.90 | 9,420,545 |
2022-02-02 | $107.84 | $108.98 | $107.38 | $108.75 | $107.25 | 2,399,008 |
2022-02-01 | $107.18 | $107.96 | $106.19 | $107.75 | $106.27 | 2,497,416 |
2022-01-31 | $105.97 | $107.40 | $105.15 | $107.31 | $105.83 | 3,053,211 |
2022-01-28 | $104.05 | $106.11 | $103.24 | $106.10 | $104.64 | 6,006,972 |
2022-01-27 | $106.01 | $107.03 | $103.97 | $104.48 | $103.04 | 17,944,526 |
2022-01-26 | $107.79 | $108.36 | $104.40 | $105.60 | $104.15 | 2,901,881 |
2022-01-25 | $105.56 | $107.54 | $104.01 | $106.55 | $105.08 | 10,306,809 |
2022-01-24 | $104.99 | $107.27 | $102.93 | $107.14 | $105.67 | 3,635,884 |
2022-01-21 | $108.12 | $108.89 | $106.47 | $106.72 | $105.25 | 3,197,097 |
2022-01-20 | $110.45 | $111.50 | $108.53 | $108.67 | $107.18 | 2,215,254 |
2022-01-19 | $112.76 | $112.94 | $110.32 | $110.36 | $108.84 | 6,913,409 |
2022-01-18 | $114.11 | $114.11 | $112.27 | $112.68 | $111.13 | 6,587,293 |
2022-01-14 | $113.43 | $114.95 | $113.16 | $114.92 | $113.34 | 3,906,689 |
2022-01-13 | $114.53 | $115.42 | $113.98 | $114.34 | $112.77 | 3,827,289 |
2022-01-12 | $114.32 | $114.54 | $113.14 | $114.04 | $112.47 | 2,003,633 |
2022-01-11 | $113.03 | $113.90 | $112.17 | $113.86 | $112.29 | 2,925,937 |
2022-01-10 | $112.67 | $113.05 | $111.45 | $112.97 | $111.42 | 3,506,095 |
2022-01-07 | $112.71 | $113.31 | $112.49 | $112.85 | $111.30 | 2,336,044 |
2022-01-06 | $112.97 | $113.12 | $111.67 | $112.48 | $110.93 | 3,127,757 |
2022-01-05 | $113.34 | $114.96 | $112.21 | $112.21 | $110.67 | 3,333,894 |
2022-01-04 | $111.81 | $113.30 | $111.59 | $113.02 | $111.47 | 2,664,382 |
2022-01-03 | $109.93 | $111.17 | $109.88 | $111.11 | $109.58 | 1,635,137 |
2021-12-31 | $109.57 | $109.95 | $109.40 | $109.47 | $107.96 | 545,703 |
2021-12-30 | $109.82 | $110.34 | $109.52 | $109.59 | $108.08 | 621,675 |
2021-12-29 | $109.32 | $110.01 | $109.32 | $109.77 | $108.26 | 953,306 |
2021-12-28 | $109.31 | $109.93 | $109.08 | $109.42 | $107.91 | 1,001,935 |
2021-12-27 | $108.41 | $109.33 | $107.96 | $109.33 | $107.83 | 704,692 |
2021-12-23 | $107.55 | $108.52 | $107.55 | $108.20 | $106.71 | 701,716 |
2021-12-22 | $106.23 | $107.39 | $106.03 | $107.29 | $105.81 | 957,649 |
2021-12-21 | $105.27 | $106.54 | $105.27 | $106.50 | $105.04 | 1,226,902 |
2021-12-20 | $104.31 | $104.49 | $103.18 | $104.28 | $102.85 | 1,477,690 |
2021-12-17 | $106.26 | $106.30 | $105.00 | $105.52 | $104.07 | 2,360,354 |
2021-12-16 | $106.39 | $107.60 | $106.27 | $106.57 | $105.10 | 2,329,516 |
2021-12-15 | $104.80 | $105.91 | $104.04 | $105.86 | $104.40 | 2,002,416 |
2021-12-14 | $104.25 | $105.58 | $104.25 | $104.69 | $103.25 | 1,501,874 |
2021-12-13 | $106.18 | $106.25 | $104.85 | $104.96 | $103.52 | 1,061,362 |
2021-12-10 | $106.39 | $107.04 | $105.86 | $106.97 | $104.76 | 1,179,582 |
2021-12-09 | $106.08 | $106.40 | $105.84 | $105.92 | $103.73 | 1,020,764 |
2021-12-08 | $106.84 | $107.08 | $106.17 | $106.44 | $104.24 | 788,232 |
2021-12-07 | $106.37 | $107.19 | $106.16 | $106.65 | $104.45 | 1,281,262 |
2021-12-06 | $104.35 | $105.71 | $104.11 | $104.93 | $102.76 | 1,427,715 |
2021-12-03 | $104.23 | $104.61 | $102.89 | $103.70 | $101.56 | 1,804,957 |
2021-12-02 | $101.89 | $104.30 | $101.70 | $103.76 | $101.62 | 2,120,766 |
2021-12-01 | $103.52 | $104.92 | $101.56 | $101.60 | $99.50 | 2,207,363 |
2021-11-30 | $104.06 | $104.27 | $101.97 | $102.22 | $100.11 | 1,888,369 |
2021-11-29 | $105.42 | $105.75 | $104.15 | $104.80 | $102.64 | 1,339,655 |
2021-11-26 | $104.47 | $104.91 | $103.73 | $104.49 | $102.33 | 1,166,632 |
2021-11-24 | $106.68 | $107.02 | $106.51 | $106.85 | $104.64 | 965,992 |
2021-11-23 | $106.63 | $107.12 | $106.32 | $107.01 | $104.80 | 1,098,822 |
2021-11-22 | $105.58 | $107.27 | $105.51 | $106.36 | $104.16 | 1,193,226 |
2021-11-19 | $105.79 | $105.88 | $105.13 | $105.18 | $103.01 | 839,696 |
2021-11-18 | $106.69 | $106.69 | $105.46 | $106.07 | $103.88 | 1,190,864 |
2021-11-17 | $107.08 | $107.08 | $106.40 | $106.66 | $104.46 | 893,575 |
2021-11-16 | $107.61 | $107.90 | $107.23 | $107.25 | $105.03 | 752,696 |
2021-11-15 | $107.84 | $107.94 | $107.43 | $107.62 | $105.40 | 1,141,756 |
2021-11-12 | $107.32 | $107.95 | $107.11 | $107.63 | $105.41 | 673,699 |
2021-11-11 | $106.85 | $107.31 | $106.53 | $107.19 | $104.98 | 1,193,456 |
2021-11-10 | $106.64 | $107.54 | $106.24 | $106.46 | $104.26 | 1,297,941 |
2021-11-09 | $106.93 | $107.12 | $106.26 | $106.83 | $104.62 | 2,729,199 |
2021-11-08 | $107.19 | $107.48 | $106.77 | $106.96 | $104.75 | 919,397 |
2021-11-05 | $106.45 | $107.10 | $106.25 | $106.57 | $104.37 | 1,277,007 |
2021-11-04 | $105.87 | $106.17 | $105.12 | $105.60 | $103.42 | 1,119,308 |
2021-11-03 | $104.50 | $105.92 | $104.34 | $105.75 | $103.57 | 1,321,729 |
2021-11-02 | $104.67 | $104.79 | $104.16 | $104.74 | $102.58 | 1,050,433 |
2021-11-01 | $103.77 | $104.48 | $103.57 | $104.48 | $102.32 | 899,506 |
2021-10-29 | $103.13 | $103.65 | $102.94 | $103.20 | $101.07 | 1,051,370 |
2021-10-28 | $102.67 | $103.43 | $102.67 | $103.43 | $101.29 | 1,209,537 |
2021-10-27 | $103.76 | $103.76 | $102.16 | $102.16 | $100.05 | 2,332,060 |
2021-10-26 | $104.49 | $104.52 | $103.73 | $103.82 | $101.68 | 1,131,277 |
2021-10-25 | $104.63 | $104.77 | $104.30 | $104.50 | $102.34 | 1,410,541 |
2021-10-22 | $104.50 | $104.96 | $103.97 | $104.32 | $102.17 | 1,685,300 |
2021-10-21 | $105.08 | $105.23 | $104.44 | $105.00 | $102.83 | 7,160,881 |
2021-10-20 | $104.22 | $105.56 | $104.19 | $105.37 | $103.19 | 987,717 |
2021-10-19 | $104.10 | $104.32 | $103.70 | $104.30 | $102.15 | 2,167,830 |
2021-10-18 | $103.47 | $104.13 | $103.08 | $103.69 | $101.55 | 754,703 |
2021-10-15 | $104.00 | $104.59 | $103.94 | $103.96 | $101.81 | 893,104 |
2021-10-14 | $102.51 | $103.54 | $102.24 | $103.42 | $101.28 | 855,737 |
2021-10-13 | $101.74 | $101.98 | $100.44 | $101.61 | $99.51 | 988,218 |
2021-10-12 | $102.31 | $102.39 | $101.38 | $101.64 | $99.54 | 4,486,581 |
2021-10-11 | $103.04 | $103.57 | $102.18 | $102.19 | $100.08 | 799,760 |
2021-10-08 | $103.00 | $103.48 | $102.74 | $102.90 | $100.77 | 849,195 |
2021-10-07 | $102.49 | $103.62 | $102.49 | $102.92 | $100.79 | 742,584 |
2021-10-06 | $101.39 | $101.83 | $100.40 | $101.77 | $99.67 | 1,185,581 |
2021-10-05 | $101.82 | $102.60 | $101.19 | $102.14 | $100.03 | 862,471 |
2021-10-04 | $101.57 | $102.58 | $101.08 | $101.38 | $99.29 | 2,631,404 |
2021-10-01 | $101.25 | $102.21 | $100.15 | $101.61 | $99.51 | 1,021,324 |
2021-09-30 | $102.73 | $102.82 | $100.66 | $100.70 | $98.62 | 911,810 |
2021-09-29 | $102.47 | $102.90 | $101.89 | $102.33 | $100.22 | 772,126 |
2021-09-28 | $103.22 | $103.68 | $102.14 | $102.25 | $100.14 | 1,061,586 |
2021-09-27 | $102.54 | $103.88 | $102.54 | $103.46 | $101.32 | 626,813 |
2021-09-24 | $101.81 | $102.82 | $101.81 | $102.37 | $100.26 | 549,500 |
2021-09-23 | $102.06 | $103.58 | $102.04 | $102.99 | $100.14 | 881,512 |
2021-09-22 | $101.38 | $102.38 | $101.32 | $101.59 | $98.78 | 755,352 |
2021-09-21 | $101.58 | $101.74 | $100.42 | $100.55 | $97.77 | 814,027 |
2021-09-20 | $101.22 | $101.54 | $99.84 | $101.07 | $98.27 | 732,512 |
2021-09-17 | $103.57 | $103.61 | $102.75 | $103.00 | $100.15 | 712,774 |
2021-09-16 | $103.81 | $104.15 | $103.02 | $103.63 | $100.76 | 477,368 |
2021-09-15 | $102.56 | $104.04 | $102.48 | $103.92 | $101.04 | 744,676 |
2021-09-14 | $104.14 | $104.14 | $102.40 | $102.59 | $99.75 | 721,548 |
2021-09-13 | $103.52 | $103.99 | $103.20 | $103.79 | $100.92 | 652,347 |
2021-09-10 | $103.99 | $104.16 | $102.66 | $102.67 | $99.83 | 761,969 |
2021-09-09 | $103.58 | $104.10 | $103.30 | $103.37 | $100.51 | 989,827 |
2021-09-08 | $103.89 | $104.12 | $103.27 | $103.73 | $100.86 | 935,056 |
2021-09-07 | $104.69 | $104.71 | $103.96 | $104.06 | $101.18 | 723,090 |
2021-09-03 | $105.13 | $105.27 | $104.61 | $104.80 | $101.90 | 742,512 |
2021-09-02 | $104.73 | $105.34 | $104.57 | $105.34 | $102.42 | 774,898 |
2021-09-01 | $105.30 | $105.39 | $104.23 | $104.48 | $101.59 | 1,108,953 |
2021-08-31 | $105.10 | $105.56 | $104.86 | $105.13 | $102.22 | 967,602 |
2021-08-30 | $105.63 | $105.64 | $104.94 | $105.05 | $102.14 | 456,024 |
2021-08-27 | $104.54 | $105.69 | $104.48 | $105.53 | $102.61 | 691,118 |
2021-08-26 | $105.37 | $105.37 | $104.30 | $104.46 | $101.57 | 1,545,310 |
2021-08-25 | $105.15 | $106.00 | $104.82 | $105.47 | $102.55 | 1,067,757 |
2021-08-24 | $104.55 | $105.17 | $104.53 | $104.97 | $102.06 | 1,520,358 |
2021-08-23 | $103.98 | $104.62 | $103.98 | $104.36 | $101.47 | 1,179,176 |
2021-08-20 | $102.90 | $103.65 | $102.65 | $103.48 | $100.62 | 732,203 |
2021-08-19 | $102.90 | $103.51 | $102.41 | $102.90 | $100.05 | 1,819,137 |
2021-08-18 | $104.56 | $105.22 | $103.67 | $103.75 | $100.88 | 1,236,402 |
2021-08-17 | $105.16 | $105.23 | $103.85 | $104.84 | $101.94 | 1,386,706 |
2021-08-16 | $105.39 | $105.74 | $104.77 | $105.72 | $102.79 | 1,014,814 |
2021-08-13 | $105.96 | $106.04 | $105.59 | $105.78 | $102.85 | 948,564 |
2021-08-12 | $106.27 | $106.27 | $105.29 | $105.85 | $102.92 | 636,813 |
2021-08-11 | $105.84 | $106.35 | $105.45 | $106.33 | $103.39 | 1,241,113 |
2021-08-10 | $104.87 | $105.67 | $104.75 | $105.60 | $102.68 | 671,942 |
2021-08-09 | $105.04 | $105.15 | $104.51 | $104.89 | $101.99 | 1,153,206 |
2021-08-06 | $104.72 | $105.34 | $104.65 | $105.12 | $102.21 | 682,359 |
2021-08-05 | $104.08 | $104.44 | $104.05 | $104.33 | $101.44 | 684,044 |
2021-08-04 | $104.69 | $104.76 | $103.83 | $103.83 | $100.96 | 1,068,759 |
2021-08-03 | $104.57 | $105.45 | $103.48 | $105.45 | $102.53 | 995,502 |
2021-08-02 | $104.58 | $105.76 | $104.11 | $104.21 | $101.33 | 673,860 |
2021-07-30 | $104.48 | $105.10 | $104.16 | $104.33 | $101.44 | 1,126,445 |
2021-07-29 | $104.57 | $105.23 | $104.45 | $104.89 | $101.99 | 785,609 |
2021-07-28 | $103.59 | $104.08 | $103.03 | $103.63 | $100.76 | 1,407,258 |
2021-07-27 | $103.53 | $103.62 | $102.70 | $103.52 | $100.65 | 751,294 |
2021-07-26 | $103.30 | $104.01 | $103.22 | $103.97 | $101.09 | 1,326,242 |
2021-07-23 | $103.40 | $103.42 | $102.78 | $103.34 | $100.48 | 2,835,279 |
2021-07-22 | $103.70 | $103.70 | $102.64 | $103.15 | $100.30 | 4,630,422 |
2021-07-21 | $103.13 | $103.87 | $103.07 | $103.80 | $100.93 | 3,553,318 |
2021-07-20 | $101.03 | $102.89 | $100.73 | $102.54 | $99.70 | 2,176,920 |
2021-07-19 | $100.67 | $101.01 | $99.73 | $100.57 | $97.79 | 3,237,612 |
2021-07-16 | $104.01 | $104.07 | $102.16 | $102.26 | $99.43 | 1,630,204 |
2021-07-15 | $103.66 | $103.87 | $103.07 | $103.56 | $100.69 | 1,485,108 |
2021-07-14 | $104.63 | $105.10 | $103.57 | $104.03 | $101.15 | 1,726,319 |
2021-07-13 | $104.70 | $104.99 | $103.99 | $104.06 | $101.18 | 5,930,475 |
2021-07-12 | $104.21 | $105.12 | $103.83 | $105.08 | $102.17 | 1,507,175 |
2021-07-09 | $103.51 | $104.71 | $103.51 | $104.60 | $101.70 | 1,288,100 |
2021-07-08 | $102.24 | $103.34 | $101.88 | $102.82 | $99.97 | 1,509,076 |
2021-07-07 | $103.71 | $104.29 | $103.15 | $103.96 | $101.08 | 1,611,447 |
2021-07-06 | $105.22 | $105.25 | $103.31 | $103.96 | $101.08 | 1,002,147 |
2021-07-02 | $105.51 | $105.61 | $105.06 | $105.39 | $102.47 | 635,296 |
2021-07-01 | $105.43 | $105.59 | $104.97 | $105.42 | $102.50 | 702,612 |
2021-06-30 | $104.75 | $105.25 | $104.57 | $105.06 | $102.15 | 753,072 |
2021-06-29 | $105.21 | $105.62 | $104.59 | $104.73 | $101.83 | 837,921 |
2021-06-28 | $105.34 | $105.34 | $104.65 | $105.10 | $102.19 | 580,700 |
2021-06-25 | $104.61 | $105.48 | $104.61 | $105.30 | $102.39 | 1,207,217 |
2021-06-24 | $104.38 | $104.91 | $104.15 | $104.82 | $101.92 | 602,422 |
2021-06-23 | $104.22 | $104.39 | $103.94 | $103.94 | $101.06 | 1,186,825 |
2021-06-22 | $104.14 | $104.35 | $103.57 | $104.07 | $101.19 | 1,240,209 |
2021-06-21 | $103.07 | $104.08 | $102.96 | $104.07 | $101.19 | 1,277,075 |
2021-06-18 | $103.17 | $103.24 | $102.23 | $102.28 | $99.45 | 1,210,429 |
2021-06-17 | $106.21 | $106.21 | $103.60 | $104.28 | $101.39 | 1,154,955 |
2021-06-16 | $107.03 | $107.03 | $105.47 | $105.82 | $102.89 | 889,087 |
2021-06-15 | $106.87 | $107.07 | $106.38 | $106.85 | $103.89 | 633,753 |
2021-06-14 | $107.40 | $107.40 | $106.13 | $106.63 | $103.68 | 755,520 |
2021-06-11 | $107.65 | $107.65 | $107.01 | $107.45 | $104.48 | 1,523,453 |
2021-06-10 | $107.83 | $108.01 | $106.86 | $107.10 | $104.14 | 1,413,602 |
2021-06-09 | $108.46 | $108.46 | $107.64 | $107.70 | $104.24 | 1,018,730 |
2021-06-08 | $108.41 | $108.47 | $107.67 | $108.33 | $104.85 | 540,814 |
2021-06-07 | $108.95 | $108.95 | $108.24 | $108.46 | $104.98 | 911,989 |
2021-06-04 | $108.65 | $108.80 | $108.22 | $108.72 | $105.23 | 701,334 |
2021-06-03 | $107.76 | $108.25 | $107.20 | $108.08 | $104.61 | 1,214,794 |
2021-06-02 | $108.02 | $108.06 | $107.41 | $108.03 | $104.56 | 442,447 |
2021-06-01 | $107.83 | $108.24 | $107.36 | $107.67 | $104.21 | 586,589 |
2021-05-28 | $107.83 | $107.83 | $106.95 | $107.25 | $103.81 | 1,247,468 |
2021-05-27 | $107.25 | $107.78 | $107.25 | $107.51 | $104.05 | 1,236,980 |
2021-05-26 | $106.37 | $106.56 | $105.88 | $106.51 | $103.09 | 629,238 |
2021-05-25 | $107.20 | $107.33 | $105.83 | $105.95 | $102.55 | 3,475,283 |
2021-05-24 | $106.79 | $107.36 | $106.69 | $106.88 | $103.45 | 1,783,902 |
2021-05-21 | $106.16 | $106.84 | $105.95 | $106.21 | $102.80 | 553,299 |
2021-05-20 | $105.13 | $106.09 | $104.72 | $105.76 | $102.37 | 994,310 |
2021-05-19 | $103.89 | $104.93 | $103.07 | $104.93 | $101.56 | 1,731,977 |
2021-05-18 | $106.45 | $106.54 | $105.15 | $105.23 | $101.85 | 1,151,298 |
2021-05-17 | $106.55 | $106.92 | $106.17 | $106.58 | $103.16 | 2,044,848 |
2021-05-14 | $105.44 | $106.66 | $105.31 | $106.35 | $102.94 | 984,759 |
2021-05-13 | $103.44 | $105.31 | $103.33 | $104.79 | $101.43 | 1,293,138 |
2021-05-12 | $105.44 | $105.48 | $102.91 | $103.04 | $99.73 | 1,588,458 |
2021-05-11 | $105.69 | $106.47 | $104.68 | $105.73 | $102.34 | 5,219,260 |
2021-05-10 | $108.40 | $108.40 | $107.10 | $107.12 | $103.68 | 5,043,624 |
2021-05-07 | $106.61 | $107.95 | $106.34 | $107.86 | $104.40 | 2,324,549 |
2021-05-06 | $105.79 | $106.85 | $105.25 | $106.84 | $103.41 | 2,462,287 |
2021-05-05 | $105.57 | $106.04 | $105.51 | $105.75 | $102.36 | 1,442,493 |
2021-05-04 | $104.71 | $104.99 | $103.71 | $104.95 | $101.58 | 1,168,263 |
2021-05-03 | $105.00 | $105.62 | $104.71 | $105.13 | $101.76 | 973,780 |
2021-04-30 | $104.53 | $104.89 | $103.91 | $104.28 | $100.93 | 769,169 |
2021-04-29 | $105.15 | $105.31 | $104.25 | $105.20 | $101.82 | 732,304 |
2021-04-28 | $104.64 | $104.89 | $104.36 | $104.53 | $101.18 | 1,962,155 |
2021-04-27 | $104.65 | $104.90 | $104.36 | $104.75 | $101.39 | 1,665,037 |
2021-04-26 | $104.51 | $104.98 | $104.44 | $104.56 | $101.20 | 9,127,139 |
2021-04-23 | $103.60 | $104.64 | $103.18 | $104.28 | $100.93 | 1,218,897 |
2021-04-22 | $104.96 | $104.96 | $103.23 | $103.55 | $100.23 | 2,919,782 |
2021-04-21 | $102.65 | $104.63 | $102.50 | $104.53 | $101.18 | 1,559,148 |
2021-04-20 | $103.92 | $103.92 | $102.48 | $102.81 | $99.51 | 1,443,212 |
2021-04-19 | $104.83 | $104.88 | $103.82 | $104.18 | $100.84 | 922,925 |
2021-04-16 | $104.78 | $105.25 | $104.69 | $104.88 | $101.51 | 1,149,265 |
2021-04-15 | $104.61 | $104.61 | $103.85 | $104.45 | $101.10 | 1,658,549 |
2021-04-14 | $103.77 | $104.57 | $103.64 | $103.97 | $100.63 | 1,376,283 |
2021-04-13 | $104.36 | $104.53 | $103.32 | $103.77 | $100.44 | 941,215 |
2021-04-12 | $104.82 | $105.21 | $104.25 | $104.59 | $101.23 | 2,699,410 |
2021-04-09 | $104.42 | $105.02 | $104.29 | $105.00 | $101.63 | 587,717 |
2021-04-08 | $104.63 | $104.63 | $103.77 | $104.42 | $101.07 | 1,419,002 |
2021-04-07 | $104.97 | $104.97 | $104.06 | $104.52 | $101.17 | 753,409 |
2021-04-06 | $104.76 | $105.22 | $104.39 | $104.67 | $101.31 | 800,115 |
2021-04-05 | $104.43 | $105.01 | $104.10 | $104.88 | $101.51 | 1,074,298 |
2021-04-01 | $103.20 | $103.58 | $102.57 | $103.51 | $100.19 | 964,225 |
2021-03-31 | $103.12 | $103.12 | $102.43 | $102.46 | $99.17 | 1,062,591 |
2021-03-30 | $102.03 | $102.93 | $101.88 | $102.76 | $99.46 | 734,447 |
2021-03-29 | $102.43 | $102.88 | $101.64 | $102.17 | $98.89 | 1,326,901 |
2021-03-26 | $101.61 | $103.00 | $101.09 | $102.96 | $99.66 | 1,387,165 |
2021-03-25 | $99.25 | $101.37 | $98.96 | $101.15 | $97.90 | 1,312,955 |
2021-03-24 | $102.27 | $102.49 | $100.35 | $100.35 | $96.68 | 1,324,765 |
2021-03-23 | $103.14 | $103.17 | $100.89 | $101.27 | $97.57 | 3,100,578 |
2021-03-22 | $103.32 | $104.16 | $102.84 | $103.82 | $100.03 | 622,822 |
2021-03-19 | $103.51 | $104.14 | $102.37 | $103.35 | $99.57 | 984,651 |
2021-03-18 | $104.16 | $105.18 | $103.13 | $103.34 | $99.56 | 918,009 |
2021-03-17 | $103.18 | $104.49 | $102.57 | $104.49 | $100.67 | 821,675 |
2021-03-16 | $103.61 | $103.95 | $103.13 | $103.33 | $99.55 | 806,876 |
2021-03-15 | $103.10 | $103.77 | $102.42 | $103.74 | $99.95 | 1,671,724 |
2021-03-12 | $101.94 | $102.86 | $101.64 | $102.83 | $99.07 | 841,801 |
2021-03-11 | $101.97 | $102.37 | $101.28 | $101.72 | $98.00 | 820,644 |
2021-03-10 | $100.46 | $101.65 | $100.46 | $101.20 | $97.50 | 1,050,527 |
2021-03-09 | $100.38 | $100.93 | $99.65 | $100.04 | $96.39 | 10,290,532 |
2021-03-08 | $98.95 | $100.86 | $98.94 | $99.62 | $95.98 | 868,997 |
2021-03-05 | $97.37 | $99.08 | $95.62 | $98.76 | $95.15 | 1,427,474 |
2021-03-04 | $97.69 | $98.33 | $94.59 | $96.22 | $92.70 | 1,628,429 |
2021-03-03 | $97.89 | $98.73 | $97.57 | $97.69 | $94.12 | 583,368 |
2021-03-02 | $98.51 | $98.67 | $97.75 | $97.77 | $94.19 | 2,048,530 |
2021-03-01 | $97.44 | $98.76 | $97.18 | $98.31 | $94.72 | 519,189 |
2021-02-26 | $96.93 | $97.16 | $95.05 | $95.98 | $92.47 | 943,105 |
2021-02-25 | $99.24 | $99.24 | $96.03 | $96.34 | $92.82 | 1,180,957 |
2021-02-24 | $97.12 | $99.27 | $96.86 | $99.19 | $95.57 | 1,533,514 |
2021-02-23 | $96.57 | $97.30 | $95.24 | $96.94 | $93.40 | 1,193,835 |
2021-02-22 | $96.75 | $97.68 | $96.71 | $96.91 | $93.37 | 656,018 |
2021-02-19 | $96.63 | $97.42 | $96.63 | $97.14 | $93.59 | 414,181 |
2021-02-18 | $96.06 | $96.52 | $95.66 | $96.18 | $92.67 | 684,771 |
2021-02-17 | $96.02 | $96.76 | $95.67 | $96.63 | $93.10 | 556,253 |
2021-02-16 | $96.98 | $96.98 | $96.33 | $96.46 | $92.94 | 523,475 |
2021-02-12 | $95.29 | $96.52 | $95.29 | $96.40 | $92.88 | 767,529 |
2021-02-11 | $95.32 | $95.71 | $94.73 | $95.68 | $92.18 | 673,196 |
2021-02-10 | $95.42 | $95.49 | $94.26 | $95.21 | $91.73 | 607,390 |
2021-02-09 | $95.16 | $95.41 | $94.66 | $95.19 | $91.71 | 695,584 |
2021-02-08 | $94.39 | $95.20 | $94.35 | $95.19 | $91.71 | 1,768,210 |
2021-02-05 | $93.85 | $94.20 | $93.59 | $93.71 | $90.29 | 579,778 |
2021-02-04 | $92.21 | $93.46 | $92.09 | $93.42 | $90.01 | 619,905 |
2021-02-03 | $91.82 | $92.34 | $91.54 | $92.19 | $88.82 | 535,319 |
2021-02-02 | $91.89 | $92.12 | $91.39 | $91.77 | $88.42 | 1,273,338 |
2021-02-01 | $90.66 | $91.29 | $89.76 | $90.91 | $87.59 | 906,464 |
2021-01-29 | $91.03 | $91.54 | $89.41 | $89.78 | $86.50 | 1,651,252 |
2021-01-28 | $91.14 | $92.18 | $90.95 | $91.14 | $87.81 | 704,911 |
2021-01-27 | $91.65 | $91.84 | $90.24 | $90.66 | $87.35 | 498,271 |
2021-01-26 | $93.15 | $93.24 | $92.27 | $92.61 | $89.23 | 672,159 |
2021-01-25 | $93.01 | $93.02 | $91.61 | $92.79 | $89.40 | 474,104 |
2021-01-22 | $93.23 | $93.33 | $92.49 | $93.01 | $89.61 | 709,091 |
2021-01-21 | $94.38 | $94.69 | $93.83 | $94.40 | $90.95 | 463,792 |
2021-01-20 | $93.96 | $94.33 | $93.57 | $94.05 | $90.61 | 1,481,912 |
2021-01-19 | $93.66 | $93.77 | $93.07 | $93.58 | $90.16 | 1,030,824 |
2021-01-15 | $93.50 | $93.50 | $92.09 | $92.75 | $89.36 | 7,896,196 |
2021-01-14 | $92.69 | $94.48 | $92.69 | $93.94 | $90.51 | 1,921,390 |
2021-01-13 | $93.02 | $93.13 | $92.05 | $92.31 | $88.94 | 752,045 |
2021-01-12 | $91.36 | $92.18 | $91.00 | $92.04 | $88.68 | 454,462 |
2021-01-11 | $89.89 | $91.10 | $89.45 | $90.84 | $87.52 | 500,430 |
2021-01-08 | $91.34 | $91.34 | $89.39 | $90.22 | $86.92 | 841,440 |
2021-01-07 | $90.41 | $90.94 | $90.09 | $90.63 | $87.32 | 870,832 |
2021-01-06 | $87.56 | $90.29 | $87.56 | $89.47 | $86.20 | 3,376,197 |
2021-01-05 | $86.33 | $87.65 | $86.33 | $87.20 | $84.01 | 906,959 |
2021-01-04 | $87.20 | $87.45 | $85.43 | $86.14 | $82.99 | 1,057,391 |
2020-12-31 | $86.17 | $86.98 | $85.86 | $86.91 | $83.73 | 413,368 |
2020-12-30 | $85.90 | $86.38 | $85.90 | $86.10 | $82.95 | 977,610 |
2020-12-29 | $86.31 | $86.31 | $85.42 | $85.71 | $82.58 | 953,312 |
2020-12-28 | $86.47 | $86.62 | $85.70 | $85.83 | $82.69 | 414,085 |
2020-12-24 | $85.98 | $85.98 | $85.25 | $85.78 | $82.65 | 209,939 |
2020-12-23 | $85.13 | $86.06 | $84.97 | $85.66 | $82.53 | 443,687 |
2020-12-22 | $85.47 | $85.47 | $84.76 | $84.86 | $81.76 | 650,988 |
2020-12-21 | $84.43 | $85.80 | $84.37 | $85.63 | $82.50 | 1,919,986 |
2020-12-18 | $87.48 | $87.48 | $85.72 | $86.09 | $82.94 | 1,057,633 |
2020-12-17 | $87.53 | $87.54 | $86.79 | $87.15 | $83.97 | 977,151 |
2020-12-16 | $87.34 | $87.42 | $86.89 | $87.11 | $83.93 | 804,937 |
2020-12-15 | $87.15 | $87.41 | $86.44 | $87.36 | $84.17 | 560,009 |
2020-12-14 | $87.95 | $87.95 | $86.38 | $86.42 | $83.26 | 1,060,507 |
2020-12-11 | $87.68 | $87.76 | $86.84 | $87.51 | $83.79 | 720,022 |
2020-12-10 | $88.26 | $88.34 | $87.76 | $88.06 | $84.32 | 349,583 |
2020-12-09 | $88.94 | $89.46 | $88.20 | $88.69 | $84.92 | 697,630 |
2020-12-08 | $87.89 | $88.83 | $87.69 | $88.79 | $85.02 | 608,972 |
2020-12-07 | $88.73 | $88.73 | $87.74 | $88.12 | $84.38 | 491,092 |
2020-12-04 | $87.51 | $88.81 | $87.51 | $88.81 | $85.04 | 515,277 |
2020-12-03 | $86.83 | $87.48 | $86.54 | $87.18 | $83.48 | 678,388 |
2020-12-02 | $85.62 | $86.67 | $85.62 | $86.61 | $82.93 | 591,218 |
2020-12-01 | $86.06 | $86.82 | $85.88 | $85.94 | $82.29 | 580,237 |
2020-11-30 | $85.42 | $85.69 | $84.75 | $84.98 | $81.37 | 1,427,776 |
2020-11-27 | $85.88 | $86.29 | $85.66 | $85.82 | $82.18 | 2,250,249 |
2020-11-25 | $86.23 | $86.23 | $85.21 | $85.77 | $82.13 | 739,225 |
2020-11-24 | $85.50 | $86.58 | $85.11 | $86.51 | $82.84 | 1,742,936 |
2020-11-23 | $83.13 | $84.63 | $83.13 | $84.47 | $80.88 | 1,496,257 |
2020-11-20 | $82.68 | $83.07 | $82.42 | $82.49 | $78.99 | 1,239,630 |
2020-11-19 | $82.64 | $82.93 | $81.94 | $82.89 | $79.37 | 856,905 |
2020-11-18 | $83.08 | $84.02 | $82.62 | $82.63 | $79.12 | 730,464 |
2020-11-17 | $82.97 | $83.48 | $82.05 | $83.14 | $79.61 | 3,118,436 |
2020-11-16 | $83.28 | $83.58 | $82.60 | $83.55 | $80.00 | 1,280,168 |
2020-11-13 | $80.11 | $81.93 | $80.11 | $81.69 | $78.22 | 700,631 |
2020-11-12 | $80.67 | $80.68 | $79.01 | $79.70 | $76.32 | 849,123 |
2020-11-11 | $81.94 | $81.94 | $80.63 | $81.13 | $77.68 | 2,606,312 |
2020-11-10 | $80.22 | $81.35 | $80.22 | $81.21 | $77.76 | 1,376,720 |
2020-11-09 | $81.26 | $82.17 | $80.03 | $80.12 | $76.72 | 2,998,872 |
2020-11-06 | $77.60 | $78.02 | $77.16 | $77.31 | $74.03 | 1,293,320 |
2020-11-05 | $77.28 | $78.20 | $76.89 | $77.85 | $74.54 | 1,254,615 |
2020-11-04 | $76.13 | $77.23 | $75.31 | $75.99 | $72.76 | 1,396,190 |
2020-11-03 | $75.52 | $76.33 | $75.44 | $75.90 | $72.68 | 1,477,021 |
2020-11-02 | $73.86 | $74.62 | $73.38 | $74.45 | $71.29 | 1,428,046 |
2020-10-30 | $72.36 | $73.05 | $71.87 | $72.99 | $69.89 | 1,429,852 |
2020-10-29 | $71.86 | $73.35 | $71.58 | $72.77 | $69.68 | 610,927 |
2020-10-28 | $72.57 | $73.28 | $71.88 | $71.94 | $68.89 | 903,040 |
2020-10-27 | $75.32 | $75.32 | $74.08 | $74.08 | $70.93 | 902,794 |
2020-10-26 | $76.36 | $76.36 | $74.65 | $75.39 | $72.19 | 557,743 |
2020-10-23 | $77.54 | $77.63 | $76.77 | $77.25 | $73.97 | 406,961 |
2020-10-22 | $76.89 | $77.88 | $76.70 | $77.77 | $74.47 | 404,486 |
2020-10-21 | $77.15 | $77.17 | $76.56 | $76.68 | $73.43 | 388,770 |
2020-10-20 | $77.03 | $77.81 | $76.87 | $77.00 | $73.73 | 630,114 |
2020-10-19 | $77.66 | $77.87 | $76.61 | $76.75 | $73.49 | 711,113 |
2020-10-16 | $77.55 | $77.92 | $77.36 | $77.48 | $74.19 | 754,082 |
2020-10-15 | $76.06 | $77.41 | $75.95 | $77.38 | $74.09 | 625,217 |
2020-10-14 | $77.45 | $77.65 | $76.94 | $76.96 | $73.69 | 484,394 |
2020-10-13 | $77.75 | $77.94 | $76.98 | $77.17 | $73.89 | 560,791 |
2020-10-12 | $77.61 | $78.05 | $77.44 | $77.92 | $74.61 | 500,540 |
2020-10-09 | $78.03 | $78.29 | $77.20 | $77.28 | $74.00 | 609,763 |
2020-10-08 | $77.00 | $77.67 | $76.89 | $77.67 | $74.37 | 549,674 |
2020-10-07 | $75.77 | $76.57 | $75.77 | $76.38 | $73.14 | 1,200,419 |
2020-10-06 | $75.75 | $76.75 | $74.80 | $74.91 | $71.73 | 812,577 |
2020-10-05 | $74.60 | $75.64 | $74.60 | $75.51 | $72.30 | 419,595 |
2020-10-02 | $72.75 | $74.64 | $72.75 | $74.19 | $71.04 | 688,858 |
2020-10-01 | $74.07 | $74.38 | $73.58 | $74.04 | $70.90 | 496,093 |
2020-09-30 | $73.67 | $74.54 | $73.32 | $73.78 | $70.65 | 1,287,662 |
2020-09-29 | $73.96 | $74.06 | $73.08 | $73.37 | $70.25 | 493,753 |
2020-09-28 | $73.34 | $74.17 | $73.34 | $73.89 | $70.75 | 675,239 |
2020-09-25 | $71.57 | $72.67 | $71.25 | $72.38 | $69.31 | 745,793 |
2020-09-24 | $71.34 | $72.51 | $70.66 | $71.78 | $68.73 | 615,129 |
2020-09-23 | $73.23 | $73.74 | $71.53 | $71.59 | $68.55 | 518,706 |
2020-09-22 | $73.62 | $73.98 | $72.95 | $73.45 | $69.86 | 488,139 |
2020-09-21 | $74.04 | $74.04 | $72.57 | $73.39 | $69.81 | 498,018 |
2020-09-18 | $76.07 | $76.10 | $74.72 | $75.21 | $71.54 | 599,756 |
2020-09-17 | $75.11 | $76.19 | $74.95 | $75.91 | $72.20 | 1,059,124 |
2020-09-16 | $75.89 | $76.98 | $75.69 | $76.08 | $72.37 | 463,497 |
2020-09-15 | $75.87 | $76.00 | $75.23 | $75.33 | $71.65 | 1,771,029 |
2020-09-14 | $74.97 | $75.95 | $74.93 | $75.53 | $71.84 | 692,193 |
2020-09-11 | $74.34 | $74.74 | $73.76 | $74.39 | $70.76 | 782,836 |
2020-09-10 | $75.25 | $75.52 | $73.70 | $73.83 | $70.23 | 3,335,607 |
2020-09-09 | $75.07 | $75.56 | $74.67 | $75.08 | $71.41 | 3,151,068 |
2020-09-08 | $74.99 | $75.30 | $74.31 | $74.37 | $70.74 | 518,809 |
2020-09-04 | $76.18 | $76.41 | $74.67 | $75.73 | $72.03 | 810,063 |
2020-09-03 | $77.27 | $77.93 | $75.03 | $75.51 | $71.82 | 750,268 |
2020-09-02 | $76.06 | $77.50 | $75.92 | $77.32 | $73.54 | 889,865 |
2020-09-01 | $75.62 | $75.76 | $75.31 | $75.73 | $72.03 | 1,882,618 |
2020-08-31 | $76.48 | $76.75 | $75.82 | $75.85 | $72.15 | 10,749,662 |
2020-08-28 | $76.04 | $76.61 | $75.86 | $76.56 | $72.82 | 813,334 |
2020-08-27 | $75.83 | $76.12 | $75.51 | $75.77 | $72.07 | 1,089,221 |
2020-08-26 | $76.03 | $76.03 | $75.29 | $75.59 | $71.90 | 1,050,838 |
2020-08-25 | $76.54 | $76.56 | $75.54 | $75.91 | $72.20 | 725,382 |
2020-08-24 | $75.12 | $76.08 | $74.90 | $76.04 | $72.33 | 434,125 |
2020-08-21 | $74.60 | $74.86 | $74.48 | $74.71 | $71.06 | 437,147 |
2020-08-20 | $74.87 | $75.18 | $74.70 | $74.75 | $71.10 | 301,218 |
2020-08-19 | $75.56 | $75.98 | $75.19 | $75.36 | $71.68 | 519,849 |
2020-08-18 | $76.11 | $76.11 | $75.39 | $75.41 | $71.73 | 1,412,960 |
2020-08-17 | $76.36 | $76.36 | $75.65 | $75.89 | $72.18 | 515,319 |
2020-08-14 | $75.43 | $76.32 | $75.18 | $76.03 | $72.31 | 266,595 |
2020-08-13 | $76.10 | $76.14 | $75.38 | $75.60 | $71.91 | 1,160,429 |
2020-08-12 | $76.89 | $76.89 | $76.02 | $76.38 | $72.65 | 508,482 |
2020-08-11 | $76.78 | $77.49 | $75.76 | $76.00 | $72.29 | 993,952 |
2020-08-10 | $74.80 | $76.11 | $74.80 | $76.09 | $72.37 | 785,482 |
2020-08-07 | $73.64 | $74.71 | $73.64 | $74.71 | $71.06 | 400,705 |
2020-08-06 | $74.18 | $74.18 | $73.67 | $73.86 | $70.25 | 383,020 |
2020-08-05 | $74.50 | $74.51 | $74.01 | $74.23 | $70.61 | 444,883 |
2020-08-04 | $73.38 | $73.99 | $73.29 | $73.99 | $70.38 | 368,111 |
2020-08-03 | $73.48 | $73.65 | $72.95 | $73.45 | $69.86 | 527,114 |
2020-07-31 | $73.42 | $73.42 | $72.03 | $73.04 | $69.47 | 572,090 |
2020-07-30 | $73.21 | $73.41 | $72.54 | $73.32 | $69.74 | 661,361 |
2020-07-29 | $73.53 | $74.13 | $73.10 | $73.94 | $70.33 | 2,386,682 |
2020-07-28 | $73.36 | $73.87 | $73.21 | $73.25 | $69.67 | 272,149 |
2020-07-27 | $73.51 | $73.59 | $72.93 | $73.54 | $69.95 | 496,218 |
2020-07-24 | $74.29 | $74.29 | $73.20 | $73.37 | $69.79 | 496,548 |
2020-07-23 | $75.39 | $76.04 | $75.00 | $75.38 | $71.70 | 617,240 |
2020-07-22 | $74.73 | $75.46 | $74.60 | $75.42 | $71.74 | 685,969 |
2020-07-21 | $74.70 | $75.32 | $74.58 | $74.80 | $71.15 | 612,225 |
2020-07-20 | $74.45 | $74.45 | $73.73 | $74.14 | $70.52 | 373,445 |
2020-07-17 | $74.80 | $74.93 | $74.30 | $74.54 | $70.90 | 440,830 |
2020-07-16 | $74.06 | $74.82 | $73.69 | $74.47 | $70.83 | 559,610 |
2020-07-15 | $74.10 | $74.47 | $73.44 | $74.28 | $70.65 | 949,595 |
2020-07-14 | $71.52 | $72.96 | $71.20 | $72.82 | $69.26 | 845,897 |
2020-07-13 | $72.63 | $73.13 | $71.75 | $71.81 | $68.30 | 554,238 |
2020-07-10 | $70.49 | $72.05 | $70.45 | $71.99 | $68.48 | 956,926 |
2020-07-09 | $71.86 | $71.86 | $69.77 | $70.37 | $66.93 | 1,270,326 |
2020-07-08 | $72.00 | $72.19 | $71.20 | $71.85 | $68.34 | 1,256,191 |
2020-07-07 | $72.45 | $72.51 | $71.56 | $71.63 | $68.13 | 752,148 |
2020-07-06 | $73.25 | $73.63 | $72.61 | $73.03 | $69.46 | 449,184 |
2020-07-02 | $72.63 | $73.22 | $71.87 | $72.00 | $68.48 | 588,389 |
2020-07-01 | $72.53 | $72.89 | $71.53 | $71.55 | $68.06 | 347,516 |
2020-06-30 | $71.35 | $72.57 | $71.25 | $72.28 | $68.75 | 465,623 |
2020-06-29 | $70.13 | $71.15 | $69.69 | $71.14 | $67.67 | 637,230 |
2020-06-26 | $70.84 | $70.84 | $69.35 | $69.70 | $66.30 | 531,114 |
2020-06-25 | $70.44 | $71.33 | $69.82 | $71.27 | $67.79 | 2,905,506 |
2020-06-24 | $72.02 | $72.02 | $70.07 | $70.62 | $67.17 | 648,228 |
2020-06-23 | $73.46 | $73.61 | $72.83 | $72.88 | $69.32 | 691,051 |
2020-06-22 | $72.74 | $73.09 | $72.05 | $72.87 | $69.31 | 670,752 |
2020-06-19 | $74.67 | $74.67 | $72.47 | $72.89 | $69.33 | 754,826 |
2020-06-18 | $72.92 | $73.82 | $72.75 | $73.32 | $69.74 | 428,113 |
2020-06-17 | $74.53 | $74.61 | $73.40 | $73.51 | $69.92 | 1,176,149 |
2020-06-16 | $75.72 | $75.74 | $73.05 | $74.45 | $70.81 | 1,193,250 |
2020-06-15 | $70.63 | $73.36 | $70.07 | $73.08 | $69.51 | 556,070 |
2020-06-12 | $73.95 | $74.05 | $71.11 | $72.80 | $68.87 | 992,612 |
2020-06-11 | $74.30 | $74.50 | $71.21 | $71.36 | $67.51 | 808,628 |
2020-06-10 | $78.52 | $78.93 | $77.00 | $77.00 | $72.84 | 907,295 |
2020-06-09 | $79.49 | $79.49 | $78.28 | $78.82 | $74.57 | 2,154,289 |
2020-06-08 | $79.78 | $80.59 | $79.45 | $80.55 | $76.20 | 1,654,895 |
2020-06-05 | $79.18 | $79.85 | $78.46 | $78.86 | $74.60 | 4,181,635 |
2020-06-04 | $74.95 | $76.29 | $74.67 | $76.27 | $72.15 | 6,552,089 |
2020-06-03 | $74.57 | $75.44 | $74.53 | $75.23 | $71.17 | 927,120 |
2020-06-02 | $72.90 | $73.47 | $72.76 | $73.47 | $69.51 | 248,158 |
2020-06-01 | $72.25 | $73.01 | $71.98 | $72.70 | $68.78 | 635,792 |
2020-05-29 | $72.22 | $72.76 | $71.29 | $72.40 | $68.49 | 498,227 |
2020-05-28 | $74.75 | $74.77 | $72.30 | $72.45 | $68.54 | 1,072,518 |
2020-05-27 | $73.31 | $74.18 | $72.04 | $74.18 | $70.18 | 587,994 |
2020-05-26 | $71.24 | $72.42 | $71.24 | $71.76 | $67.89 | 709,956 |
2020-05-22 | $69.37 | $69.55 | $68.72 | $69.38 | $65.64 | 635,337 |
2020-05-21 | $70.08 | $70.24 | $69.22 | $69.53 | $65.78 | 386,776 |
2020-05-20 | $69.74 | $70.38 | $69.52 | $70.06 | $66.28 | 319,341 |
2020-05-19 | $69.39 | $69.85 | $68.51 | $68.58 | $64.88 | 749,570 |
2020-05-18 | $68.41 | $69.83 | $68.15 | $69.49 | $65.74 | 895,876 |
2020-05-15 | $65.61 | $66.20 | $65.16 | $66.01 | $62.45 | 381,748 |
2020-05-14 | $64.13 | $66.35 | $62.99 | $66.32 | $62.74 | 1,294,674 |
2020-05-13 | $66.80 | $66.80 | $64.36 | $64.90 | $61.40 | 1,476,130 |
2020-05-12 | $69.05 | $69.37 | $67.05 | $67.05 | $63.43 | 360,190 |
2020-05-11 | $69.08 | $69.35 | $68.27 | $68.83 | $65.12 | 738,114 |
2020-05-08 | $68.27 | $69.58 | $68.27 | $69.47 | $65.72 | 686,291 |
2020-05-07 | $67.69 | $68.26 | $67.25 | $67.38 | $63.74 | 1,216,735 |
2020-05-06 | $67.94 | $68.27 | $66.59 | $66.59 | $63.00 | 496,625 |
2020-05-05 | $68.00 | $68.60 | $67.26 | $67.39 | $63.75 | 781,246 |
2020-05-04 | $66.72 | $67.11 | $65.93 | $67.11 | $63.49 | 806,884 |
2020-05-01 | $68.64 | $68.64 | $66.95 | $67.21 | $63.58 | 702,334 |
2020-04-30 | $71.59 | $71.59 | $69.75 | $69.98 | $66.20 | 1,166,562 |
2020-04-29 | $71.28 | $72.47 | $70.89 | $72.02 | $68.13 | 1,105,184 |
2020-04-28 | $69.89 | $70.52 | $68.85 | $69.40 | $65.65 | 981,201 |
2020-04-27 | $67.66 | $68.89 | $67.32 | $68.63 | $64.93 | 1,162,197 |
2020-04-24 | $66.19 | $67.16 | $65.57 | $66.97 | $63.36 | 1,249,089 |
2020-04-23 | $65.92 | $67.05 | $65.86 | $66.00 | $62.44 | 550,827 |
2020-04-22 | $66.32 | $66.32 | $65.38 | $65.79 | $62.24 | 1,068,780 |
2020-04-21 | $65.69 | $65.87 | $64.42 | $64.60 | $61.11 | 1,042,497 |
2020-04-20 | $67.33 | $68.21 | $66.74 | $66.88 | $63.27 | 774,718 |
2020-04-17 | $68.28 | $68.62 | $67.51 | $68.47 | $64.78 | 1,194,160 |
2020-04-16 | $66.49 | $66.55 | $65.20 | $66.15 | $62.58 | 861,932 |
2020-04-15 | $67.05 | $67.05 | $65.66 | $66.34 | $62.76 | 1,308,934 |
2020-04-14 | $68.86 | $69.18 | $67.70 | $68.75 | $65.04 | 2,336,445 |
2020-04-13 | $68.05 | $68.07 | $66.33 | $67.23 | $63.60 | 4,347,355 |
2020-04-09 | $68.37 | $69.59 | $67.26 | $68.24 | $64.56 | 12,894,094 |
2020-04-08 | $65.36 | $67.43 | $64.73 | $67.06 | $63.44 | 543,107 |
2020-04-07 | $66.28 | $66.91 | $64.41 | $64.44 | $60.96 | 601,905 |
2020-04-06 | $61.74 | $64.03 | $61.74 | $63.67 | $60.23 | 566,489 |
2020-04-03 | $60.14 | $60.66 | $58.51 | $59.26 | $56.06 | 432,746 |
2020-04-02 | $59.01 | $61.08 | $58.90 | $60.32 | $57.06 | 678,544 |
2020-04-01 | $60.23 | $61.19 | $58.97 | $59.50 | $56.29 | 771,450 |
2020-03-31 | $64.11 | $64.56 | $62.39 | $63.00 | $59.60 | 2,001,709 |
2020-03-30 | $63.13 | $64.44 | $62.06 | $64.30 | $60.83 | 769,109 |
2020-03-27 | $62.84 | $64.36 | $61.73 | $62.53 | $59.16 | 626,388 |
2020-03-26 | $61.91 | $65.39 | $61.81 | $64.99 | $61.48 | 1,113,767 |
2020-03-25 | $60.80 | $64.06 | $59.00 | $61.05 | $57.76 | 960,961 |
2020-03-24 | $58.21 | $60.99 | $58.21 | $60.88 | $56.95 | 1,276,831 |
2020-03-23 | $56.90 | $56.90 | $54.20 | $55.33 | $51.76 | 424,552 |
2020-03-20 | $59.68 | $60.54 | $56.52 | $56.52 | $52.87 | 446,830 |
2020-03-19 | $58.64 | $60.56 | $56.61 | $59.20 | $55.38 | 857,600 |
2020-03-18 | $58.65 | $60.29 | $55.72 | $59.49 | $55.65 | 1,087,217 |
2020-03-17 | $60.62 | $63.67 | $58.50 | $62.46 | $58.43 | 988,999 |
2020-03-16 | $59.56 | $64.22 | $57.77 | $59.25 | $55.42 | 853,834 |
2020-03-13 | $65.54 | $68.07 | $62.39 | $67.86 | $63.48 | 1,172,235 |
2020-03-12 | $65.77 | $66.37 | $61.60 | $61.73 | $57.74 | 1,649,642 |
2020-03-11 | $71.71 | $72.01 | $68.76 | $69.62 | $65.12 | 1,220,537 |
2020-03-10 | $72.88 | $73.66 | $69.46 | $73.66 | $68.90 | 2,713,905 |
2020-03-09 | $75.43 | $75.43 | $69.52 | $69.98 | $65.46 | 855,670 |
2020-03-06 | $76.11 | $77.93 | $75.63 | $77.28 | $72.29 | 813,456 |
2020-03-05 | $79.70 | $80.32 | $78.16 | $78.75 | $73.66 | 720,945 |
2020-03-04 | $80.14 | $81.71 | $79.25 | $81.60 | $76.33 | 765,169 |
2020-03-03 | $81.23 | $82.53 | $77.81 | $78.51 | $73.44 | 684,129 |
2020-03-02 | $78.54 | $81.13 | $77.33 | $81.13 | $75.89 | 727,490 |
2020-02-28 | $76.04 | $78.42 | $75.53 | $78.02 | $72.98 | 1,796,173 |
2020-02-27 | $80.45 | $81.71 | $78.66 | $78.66 | $73.58 | 1,139,829 |
2020-02-26 | $83.39 | $84.15 | $82.11 | $82.11 | $76.81 | 1,099,619 |
2020-02-25 | $86.46 | $86.46 | $82.73 | $82.98 | $77.62 | 763,418 |
2020-02-24 | $86.51 | $87.00 | $85.82 | $86.08 | $80.52 | 826,578 |
2020-02-21 | $89.89 | $89.89 | $89.03 | $89.28 | $83.51 | 408,658 |
2020-02-20 | $90.14 | $90.45 | $89.36 | $90.19 | $84.36 | 387,857 |
2020-02-19 | $90.24 | $90.50 | $90.09 | $90.35 | $84.51 | 567,201 |
2020-02-18 | $90.11 | $90.16 | $89.38 | $89.87 | $84.07 | 350,706 |
2020-02-14 | $91.12 | $91.12 | $90.11 | $90.42 | $84.58 | 677,054 |
2020-02-13 | $90.97 | $91.31 | $90.72 | $91.04 | $85.16 | 965,694 |
2020-02-12 | $91.31 | $91.86 | $91.26 | $91.41 | $85.51 | 287,996 |
2020-02-11 | $90.46 | $90.90 | $90.37 | $90.63 | $84.78 | 783,617 |
2020-02-10 | $89.44 | $89.92 | $89.31 | $89.92 | $84.11 | 393,347 |
2020-02-07 | $90.05 | $90.05 | $89.51 | $89.58 | $83.79 | 184,412 |
2020-02-06 | $90.59 | $90.85 | $90.23 | $90.30 | $84.47 | 672,921 |
2020-02-05 | $89.07 | $90.31 | $89.07 | $90.19 | $84.36 | 513,716 |
2020-02-04 | $88.04 | $88.59 | $88.04 | $88.30 | $82.60 | 353,279 |
2020-02-03 | $86.79 | $87.61 | $86.70 | $86.74 | $81.14 | 509,653 |
2020-01-31 | $87.67 | $87.67 | $86.01 | $86.34 | $80.76 | 972,446 |
2020-01-30 | $87.21 | $88.01 | $86.68 | $88.00 | $82.32 | 565,142 |
2020-01-29 | $89.14 | $89.17 | $87.95 | $87.95 | $82.27 | 277,803 |
2020-01-28 | $88.42 | $89.26 | $88.24 | $88.90 | $83.16 | 243,648 |
2020-01-27 | $88.18 | $88.48 | $87.87 | $88.01 | $82.33 | 319,220 |
2020-01-24 | $90.98 | $90.98 | $89.33 | $89.87 | $84.07 | 284,533 |
2020-01-23 | $90.18 | $90.61 | $89.61 | $90.48 | $84.64 | 332,611 |
2020-01-22 | $90.33 | $90.72 | $90.27 | $90.42 | $84.58 | 375,873 |
2020-01-21 | $90.10 | $90.32 | $89.81 | $89.94 | $84.13 | 604,969 |
2020-01-17 | $90.58 | $90.58 | $90.18 | $90.37 | $84.53 | 515,378 |
2020-01-16 | $89.99 | $90.32 | $89.98 | $90.29 | $84.46 | 447,674 |
2020-01-15 | $89.63 | $90.04 | $89.32 | $89.56 | $83.78 | 762,669 |
2020-01-14 | $89.68 | $90.26 | $89.65 | $89.91 | $84.10 | 398,344 |
2020-01-13 | $89.50 | $89.60 | $89.15 | $89.59 | $83.80 | 292,624 |
2020-01-10 | $89.79 | $89.89 | $89.19 | $89.31 | $83.54 | 179,799 |
2020-01-09 | $89.87 | $89.87 | $89.34 | $89.69 | $83.90 | 652,355 |
2020-01-08 | $89.30 | $89.90 | $89.02 | $89.53 | $83.75 | 319,291 |
2020-01-07 | $89.24 | $89.47 | $88.94 | $89.33 | $83.56 | 341,824 |
2020-01-06 | $88.63 | $89.21 | $88.63 | $89.20 | $83.44 | 400,326 |
2020-01-03 | $89.38 | $89.65 | $89.21 | $89.34 | $83.57 | 275,989 |
2020-01-02 | $90.26 | $90.41 | $89.79 | $90.31 | $84.48 | 742,916 |
2019-12-31 | $89.20 | $89.82 | $89.14 | $89.73 | $83.93 | 345,252 |
2019-12-30 | $89.90 | $89.99 | $89.33 | $89.42 | $83.64 | 225,192 |
2019-12-27 | $90.29 | $90.46 | $89.81 | $89.92 | $84.11 | 289,607 |
2019-12-26 | $89.99 | $90.16 | $89.91 | $90.11 | $84.29 | 94,874 |
2019-12-24 | $89.95 | $90.04 | $89.75 | $89.86 | $84.06 | 63,269 |
2019-12-23 | $90.00 | $90.03 | $89.84 | $89.88 | $84.07 | 244,588 |
2019-12-20 | $89.50 | $89.88 | $89.43 | $89.80 | $84.00 | 265,282 |
2019-12-19 | $89.05 | $89.16 | $88.82 | $89.05 | $83.30 | 258,473 |
2019-12-18 | $88.60 | $88.85 | $88.53 | $88.74 | $83.01 | 207,538 |
2019-12-17 | $88.65 | $88.75 | $88.54 | $88.59 | $82.87 | 959,937 |
2019-12-16 | $88.52 | $89.02 | $88.52 | $88.57 | $82.85 | 925,477 |
2019-12-13 | $88.79 | $89.36 | $88.22 | $88.34 | $82.07 | 1,079,153 |
2019-12-12 | $87.57 | $88.98 | $87.46 | $88.84 | $82.54 | 616,359 |
2019-12-11 | $87.31 | $87.62 | $87.27 | $87.50 | $81.29 | 464,126 |
2019-12-10 | $87.25 | $87.49 | $86.95 | $87.20 | $81.01 | 379,201 |
2019-12-09 | $87.33 | $87.68 | $87.27 | $87.28 | $81.09 | 204,828 |
2019-12-06 | $87.35 | $87.78 | $87.35 | $87.57 | $81.36 | 420,256 |
2019-12-05 | $86.87 | $86.90 | $86.34 | $86.71 | $80.56 | 409,479 |
2019-12-04 | $86.39 | $86.86 | $86.24 | $86.51 | $80.37 | 992,182 |
2019-12-03 | $86.00 | $86.02 | $85.19 | $85.89 | $79.80 | 557,394 |
2019-12-02 | $87.76 | $87.76 | $86.90 | $86.94 | $80.77 | 519,101 |
2019-11-29 | $87.71 | $87.85 | $87.43 | $87.49 | $81.28 | 112,306 |
2019-11-27 | $87.88 | $88.00 | $87.67 | $87.98 | $81.74 | 279,335 |
2019-11-26 | $87.99 | $87.99 | $87.39 | $87.65 | $81.43 | 646,263 |
2019-11-25 | $87.49 | $88.01 | $87.37 | $87.98 | $81.74 | 351,351 |
2019-11-22 | $87.04 | $87.32 | $86.83 | $87.12 | $80.94 | 185,330 |
2019-11-21 | $86.58 | $86.84 | $86.33 | $86.70 | $80.55 | 379,394 |
2019-11-20 | $86.91 | $86.99 | $86.02 | $86.64 | $80.49 | 239,606 |
2019-11-19 | $88.02 | $88.02 | $87.16 | $87.29 | $81.10 | 325,339 |
2019-11-18 | $87.83 | $87.98 | $87.51 | $87.96 | $81.72 | 180,848 |
2019-11-15 | $87.69 | $87.99 | $87.54 | $87.98 | $81.74 | 344,828 |
2019-11-14 | $86.97 | $87.27 | $86.80 | $87.12 | $80.94 | 361,444 |
2019-11-13 | $87.27 | $87.29 | $86.91 | $87.11 | $80.93 | 327,569 |
2019-11-12 | $87.77 | $88.15 | $87.41 | $87.63 | $81.41 | 387,793 |
2019-11-11 | $87.51 | $87.65 | $87.23 | $87.58 | $81.37 | 261,968 |
2019-11-08 | $87.39 | $87.78 | $86.90 | $87.78 | $81.55 | 1,242,470 |
2019-11-07 | $87.73 | $88.03 | $87.40 | $87.53 | $81.32 | 341,117 |
2019-11-06 | $87.30 | $87.30 | $86.71 | $87.06 | $80.88 | 1,122,328 |
2019-11-05 | $86.98 | $87.56 | $86.98 | $87.17 | $80.99 | 1,285,771 |
2019-11-04 | $86.45 | $86.93 | $86.33 | $86.90 | $80.74 | 368,460 |
2019-11-01 | $84.68 | $85.75 | $84.68 | $85.75 | $79.67 | 365,844 |
2019-10-31 | $84.66 | $84.66 | $83.60 | $84.37 | $78.39 | 216,941 |
2019-10-30 | $85.16 | $85.16 | $84.42 | $84.89 | $78.87 | 526,101 |
2019-10-29 | $85.08 | $85.50 | $85.08 | $85.15 | $79.11 | 1,308,932 |
2019-10-28 | $84.98 | $85.37 | $84.98 | $85.18 | $79.14 | 927,545 |
2019-10-25 | $83.34 | $84.44 | $83.34 | $84.35 | $78.37 | 214,550 |
2019-10-24 | $83.70 | $83.70 | $82.80 | $83.13 | $77.23 | 384,704 |
2019-10-23 | $82.98 | $83.35 | $82.68 | $83.35 | $77.44 | 343,785 |
2019-10-22 | $82.97 | $83.69 | $82.73 | $83.31 | $77.40 | 474,519 |
2019-10-21 | $82.55 | $83.00 | $82.55 | $82.81 | $76.94 | 171,188 |
2019-10-18 | $82.03 | $82.36 | $81.75 | $82.14 | $76.31 | 554,977 |
2019-10-17 | $82.39 | $82.50 | $81.86 | $82.19 | $76.36 | 181,738 |
2019-10-16 | $82.34 | $82.71 | $82.12 | $82.14 | $76.31 | 109,847 |
2019-10-15 | $81.44 | $82.75 | $81.39 | $82.44 | $76.59 | 147,096 |
2019-10-14 | $81.13 | $81.38 | $81.00 | $81.32 | $75.55 | 330,110 |
2019-10-11 | $80.98 | $82.06 | $80.98 | $81.39 | $75.62 | 378,508 |
2019-10-10 | $79.27 | $80.43 | $79.18 | $80.06 | $74.38 | 349,446 |
2019-10-09 | $79.11 | $79.57 | $79.02 | $79.25 | $73.63 | 150,221 |
2019-10-08 | $79.35 | $79.36 | $78.53 | $78.54 | $72.97 | 471,227 |
2019-10-07 | $80.04 | $80.64 | $79.91 | $79.96 | $74.29 | 230,069 |
2019-10-04 | $79.58 | $80.30 | $79.39 | $80.24 | $74.55 | 1,699,815 |
2019-10-03 | $78.86 | $79.41 | $77.83 | $79.41 | $73.78 | 572,876 |
2019-10-02 | $80.13 | $80.13 | $78.69 | $78.98 | $73.38 | 343,100 |
2019-10-01 | $82.34 | $82.59 | $80.50 | $80.65 | $74.93 | 597,074 |
2019-09-30 | $81.84 | $82.28 | $81.73 | $82.04 | $76.22 | 200,719 |
2019-09-27 | $82.10 | $82.30 | $81.24 | $81.66 | $75.87 | 706,580 |
2019-09-26 | $82.47 | $82.61 | $81.63 | $82.03 | $76.21 | 337,838 |
2019-09-25 | $81.66 | $82.60 | $81.49 | $82.44 | $76.59 | 348,242 |
2019-09-24 | $82.88 | $83.04 | $81.47 | $81.73 | $75.93 | 425,541 |
2019-09-23 | $83.02 | $83.47 | $82.85 | $83.23 | $76.81 | 160,303 |
2019-09-20 | $83.76 | $84.04 | $83.20 | $83.29 | $76.87 | 281,741 |
2019-09-19 | $83.94 | $84.02 | $83.39 | $83.48 | $77.04 | 219,554 |
2019-09-18 | $83.70 | $83.70 | $83.01 | $83.61 | $77.16 | 309,878 |
2019-09-17 | $83.98 | $84.01 | $83.45 | $84.00 | $77.52 | 265,190 |
2019-09-16 | $84.03 | $84.39 | $83.93 | $84.23 | $77.73 | 397,721 |
2019-09-13 | $84.73 | $85.22 | $84.61 | $84.65 | $78.12 | 540,127 |
2019-09-12 | $84.81 | $84.99 | $84.01 | $84.59 | $78.07 | 912,626 |
2019-09-11 | $84.21 | $84.86 | $83.56 | $84.82 | $78.28 | 938,351 |
2019-09-10 | $82.74 | $84.00 | $82.73 | $84.00 | $77.52 | 1,142,799 |
2019-09-09 | $81.99 | $82.94 | $81.99 | $82.83 | $76.44 | 729,662 |
2019-09-06 | $81.20 | $81.55 | $81.07 | $81.38 | $75.10 | 127,472 |
2019-09-05 | $80.41 | $81.54 | $80.41 | $81.11 | $74.85 | 223,182 |
2019-09-04 | $78.99 | $79.60 | $78.99 | $79.54 | $73.41 | 312,173 |
2019-09-03 | $78.32 | $78.42 | $77.60 | $78.35 | $72.31 | 405,679 |
2019-08-30 | $78.75 | $79.16 | $78.54 | $78.76 | $72.69 | 226,514 |
2019-08-29 | $77.85 | $78.57 | $77.85 | $78.34 | $72.30 | 341,427 |
2019-08-28 | $76.11 | $77.20 | $75.93 | $77.13 | $71.18 | 381,113 |
2019-08-27 | $77.40 | $77.44 | $76.19 | $76.26 | $70.38 | 240,373 |
2019-08-26 | $77.16 | $77.34 | $76.72 | $77.07 | $71.13 | 283,633 |
2019-08-23 | $78.13 | $78.58 | $76.13 | $76.44 | $70.54 | 417,400 |
2019-08-22 | $78.77 | $79.06 | $78.27 | $78.67 | $72.60 | 160,825 |
2019-08-21 | $78.51 | $78.69 | $78.41 | $78.54 | $72.48 | 151,584 |
2019-08-20 | $78.39 | $78.49 | $77.72 | $77.75 | $71.75 | 300,861 |
2019-08-19 | $78.62 | $78.82 | $78.41 | $78.58 | $72.52 | 165,141 |
2019-08-16 | $76.62 | $77.67 | $76.62 | $77.53 | $71.55 | 303,662 |
2019-08-15 | $76.70 | $76.70 | $75.62 | $76.17 | $70.30 | 407,786 |
2019-08-14 | $77.81 | $77.81 | $76.36 | $76.38 | $70.49 | 363,324 |
2019-08-13 | $77.86 | $79.89 | $77.73 | $79.11 | $73.01 | 469,308 |
2019-08-12 | $78.57 | $78.57 | $77.71 | $78.02 | $72.00 | 157,267 |
2019-08-09 | $79.76 | $79.76 | $78.65 | $79.05 | $72.95 | 214,320 |
2019-08-08 | $79.24 | $80.20 | $79.15 | $80.15 | $73.97 | 656,855 |
2019-08-07 | $78.16 | $79.14 | $77.51 | $78.95 | $72.86 | 928,011 |
2019-08-06 | $78.91 | $79.08 | $77.97 | $79.05 | $72.95 | 1,254,174 |
2019-08-05 | $79.27 | $79.28 | $77.66 | $78.30 | $72.26 | 594,058 |
2019-08-02 | $81.01 | $81.01 | $80.21 | $80.57 | $74.36 | 1,307,780 |
2019-08-01 | $82.63 | $83.42 | $81.03 | $81.36 | $75.09 | 573,835 |
2019-07-31 | $83.37 | $83.47 | $81.86 | $82.49 | $76.13 | 237,810 |
2019-07-30 | $83.25 | $83.62 | $83.00 | $83.53 | $77.09 | 487,944 |
2019-07-29 | $83.75 | $83.94 | $83.54 | $83.78 | $77.32 | 522,855 |
2019-07-26 | $83.85 | $83.99 | $83.49 | $83.86 | $77.39 | 173,832 |
2019-07-25 | $84.01 | $84.04 | $83.42 | $83.62 | $77.17 | 141,575 |
2019-07-24 | $83.07 | $84.23 | $83.06 | $84.19 | $77.70 | 204,291 |
2019-07-23 | $82.74 | $83.21 | $82.51 | $83.18 | $76.77 | 255,855 |
2019-07-22 | $82.51 | $82.75 | $82.22 | $82.39 | $76.04 | 186,340 |
2019-07-19 | $82.66 | $82.92 | $82.35 | $82.37 | $76.02 | 285,531 |
2019-07-18 | $81.85 | $82.61 | $81.73 | $82.44 | $76.08 | 187,284 |
2019-07-17 | $82.69 | $82.69 | $81.96 | $81.96 | $75.64 | 133,954 |
2019-07-16 | $82.82 | $82.96 | $82.56 | $82.70 | $76.32 | 146,785 |
2019-07-15 | $83.02 | $83.06 | $82.61 | $82.90 | $76.51 | 219,872 |
2019-07-12 | $82.25 | $82.99 | $82.25 | $82.92 | $76.53 | 144,419 |
2019-07-11 | $82.20 | $82.35 | $81.68 | $82.04 | $75.71 | 140,025 |
2019-07-10 | $81.86 | $82.26 | $81.62 | $81.76 | $75.45 | 154,668 |
2019-07-09 | $81.30 | $81.55 | $80.91 | $81.51 | $75.22 | 392,613 |
2019-07-08 | $81.58 | $81.88 | $81.39 | $81.59 | $75.30 | 176,455 |
2019-07-05 | $81.64 | $82.07 | $81.42 | $82.01 | $75.69 | 155,886 |
2019-07-03 | $81.63 | $81.99 | $81.63 | $81.97 | $75.65 | 139,875 |
2019-07-02 | $81.53 | $81.62 | $81.08 | $81.49 | $75.21 | 379,521 |
2019-07-01 | $82.29 | $82.56 | $81.28 | $81.67 | $75.37 | 3,217,474 |
2019-06-28 | $80.72 | $81.24 | $80.62 | $81.19 | $74.93 | 1,285,655 |
2019-06-27 | $79.85 | $80.39 | $79.85 | $80.31 | $74.12 | 136,572 |
2019-06-26 | $79.64 | $79.95 | $79.64 | $79.67 | $73.53 | 176,376 |
2019-06-25 | $79.65 | $79.65 | $79.10 | $79.14 | $73.04 | 445,847 |
2019-06-24 | $79.66 | $79.81 | $79.30 | $79.33 | $73.21 | 198,928 |
2019-06-21 | $79.63 | $80.03 | $79.50 | $79.66 | $73.52 | 728,488 |
2019-06-20 | $80.02 | $80.12 | $79.20 | $79.79 | $73.64 | 145,819 |
2019-06-19 | $79.28 | $79.55 | $79.15 | $79.33 | $73.21 | 190,764 |
2019-06-18 | $78.48 | $79.64 | $78.43 | $79.19 | $73.08 | 201,905 |
2019-06-17 | $78.25 | $78.38 | $77.87 | $78.06 | $72.04 | 174,497 |
2019-06-14 | $78.96 | $78.96 | $78.52 | $78.77 | $72.15 | 105,723 |
2019-06-13 | $78.82 | $79.28 | $78.74 | $79.20 | $72.54 | 211,381 |
2019-06-12 | $78.87 | $78.99 | $78.48 | $78.52 | $71.92 | 171,179 |
2019-06-11 | $79.56 | $79.62 | $78.94 | $79.02 | $72.38 | 130,912 |
2019-06-10 | $78.77 | $79.44 | $78.76 | $78.89 | $72.26 | 316,968 |
2019-06-07 | $78.07 | $78.60 | $77.99 | $78.31 | $71.73 | 501,095 |
2019-06-06 | $77.51 | $78.08 | $77.27 | $77.83 | $71.29 | 639,500 |
2019-06-05 | $77.93 | $78.00 | $76.84 | $77.46 | $70.95 | 1,602,002 |
2019-06-04 | $76.08 | $77.59 | $76.08 | $77.54 | $71.02 | 361,717 |
2019-06-03 | $74.76 | $75.76 | $74.76 | $75.34 | $69.01 | 1,004,580 |
2019-05-31 | $75.29 | $75.30 | $74.62 | $74.66 | $68.38 | 298,225 |
2019-05-30 | $76.52 | $76.88 | $75.89 | $76.20 | $69.79 | 376,639 |
2019-05-29 | $76.29 | $76.66 | $75.83 | $76.37 | $69.95 | 572,904 |
2019-05-28 | $77.94 | $77.99 | $76.80 | $76.80 | $70.34 | 610,700 |
2019-05-24 | $78.02 | $78.24 | $77.63 | $77.85 | $71.31 | 325,207 |
2019-05-23 | $77.97 | $77.97 | $77.15 | $77.67 | $71.14 | 687,858 |
2019-05-22 | $79.05 | $79.18 | $78.51 | $78.64 | $72.03 | 176,581 |
2019-05-21 | $79.14 | $79.66 | $79.09 | $79.54 | $72.85 | 749,571 |
2019-05-20 | $78.63 | $79.22 | $78.44 | $78.66 | $72.05 | 642,379 |
2019-05-17 | $79.13 | $80.10 | $79.06 | $79.18 | $72.52 | 370,608 |
2019-05-16 | $79.54 | $80.33 | $79.54 | $79.79 | $73.08 | 620,916 |
2019-05-15 | $78.70 | $79.71 | $78.56 | $79.52 | $72.84 | 1,523,390 |
2019-05-14 | $78.63 | $79.70 | $78.63 | $79.23 | $72.57 | 1,126,235 |
2019-05-13 | $78.97 | $79.11 | $77.96 | $78.28 | $71.70 | 722,532 |
2019-05-10 | $80.04 | $80.78 | $78.96 | $80.52 | $73.75 | 558,951 |
2019-05-09 | $80.01 | $80.51 | $79.32 | $80.29 | $73.54 | 321,559 |
2019-05-08 | $81.00 | $81.48 | $80.70 | $80.73 | $73.94 | 593,402 |
2019-05-07 | $81.90 | $81.90 | $80.60 | $81.15 | $74.33 | 809,687 |
2019-05-06 | $81.34 | $82.60 | $81.33 | $82.46 | $75.53 | 607,680 |
2019-05-03 | $82.44 | $82.90 | $82.32 | $82.83 | $75.87 | 309,489 |
2019-05-02 | $82.03 | $82.56 | $81.53 | $81.99 | $75.10 | 1,285,862 |
2019-05-01 | $82.82 | $83.00 | $82.12 | $82.14 | $75.23 | 534,042 |
2019-04-30 | $82.47 | $82.72 | $81.96 | $82.59 | $75.65 | 1,358,761 |
2019-04-29 | $82.21 | $82.70 | $82.21 | $82.39 | $75.46 | 1,774,622 |
2019-04-26 | $81.70 | $82.17 | $81.48 | $82.13 | $75.23 | 1,736,960 |
2019-04-25 | $82.61 | $82.61 | $81.82 | $82.07 | $75.17 | 861,982 |
2019-04-24 | $83.06 | $83.12 | $82.64 | $82.81 | $75.85 | 426,606 |
2019-04-23 | $82.80 | $83.35 | $82.68 | $83.24 | $76.24 | 272,989 |
2019-04-22 | $82.74 | $82.85 | $82.57 | $82.67 | $75.72 | 589,676 |
2019-04-18 | $82.90 | $83.01 | $82.54 | $82.93 | $75.96 | 1,813,469 |
2019-04-17 | $83.27 | $83.34 | $82.63 | $82.78 | $75.82 | 1,231,091 |
2019-04-16 | $82.44 | $82.74 | $82.24 | $82.74 | $75.78 | 508,841 |
2019-04-15 | $82.39 | $82.54 | $81.93 | $82.17 | $75.26 | 449,707 |
2019-04-12 | $82.52 | $82.76 | $82.07 | $82.38 | $75.45 | 694,328 |
2019-04-11 | $82.14 | $82.45 | $81.90 | $82.08 | $75.18 | 434,434 |
2019-04-10 | $81.65 | $82.08 | $81.51 | $82.03 | $75.13 | 394,321 |
2019-04-09 | $82.08 | $82.08 | $81.35 | $81.53 | $74.68 | 446,943 |
2019-04-08 | $82.13 | $82.37 | $81.99 | $82.37 | $75.45 | 1,638,904 |
2019-04-05 | $82.00 | $82.33 | $81.89 | $82.31 | $75.39 | 534,326 |
2019-04-04 | $81.32 | $81.90 | $81.25 | $81.86 | $74.98 | 780,922 |
2019-04-03 | $81.40 | $81.72 | $81.11 | $81.39 | $74.55 | 467,645 |
2019-04-02 | $81.04 | $81.18 | $80.75 | $80.88 | $74.08 | 245,142 |
2019-04-01 | $80.56 | $81.29 | $80.53 | $81.23 | $74.40 | 298,690 |
2019-03-29 | $79.74 | $79.95 | $79.50 | $79.86 | $73.15 | 370,058 |
2019-03-28 | $79.14 | $79.46 | $78.69 | $79.16 | $72.51 | 348,467 |
2019-03-27 | $79.35 | $79.61 | $78.63 | $78.99 | $72.35 | 612,786 |
2019-03-26 | $79.11 | $79.67 | $78.86 | $79.39 | $72.72 | 293,404 |
2019-03-25 | $78.93 | $79.26 | $78.32 | $78.70 | $72.08 | 586,218 |
2019-03-22 | $80.44 | $80.46 | $78.95 | $79.06 | $72.41 | 722,462 |
2019-03-21 | $79.56 | $81.10 | $79.48 | $80.88 | $74.08 | 450,619 |
2019-03-20 | $80.56 | $80.56 | $79.57 | $79.73 | $73.03 | 552,159 |
2019-03-19 | $81.63 | $81.98 | $81.05 | $81.31 | $73.92 | 525,328 |
2019-03-18 | $80.90 | $81.41 | $80.90 | $81.25 | $73.87 | 561,508 |
2019-03-15 | $80.56 | $81.02 | $80.56 | $80.86 | $73.52 | 1,847,624 |
2019-03-14 | $80.63 | $80.74 | $80.28 | $80.38 | $73.08 | 253,092 |
2019-03-13 | $80.40 | $80.88 | $80.39 | $80.61 | $73.29 | 338,904 |
2019-03-12 | $80.02 | $80.45 | $80.01 | $80.15 | $72.87 | 1,211,453 |
2019-03-11 | $79.01 | $80.02 | $79.01 | $79.95 | $72.69 | 455,737 |
2019-03-08 | $78.17 | $78.85 | $78.07 | $78.82 | $71.66 | 309,429 |
2019-03-07 | $79.35 | $79.35 | $78.58 | $78.90 | $71.73 | 850,741 |
2019-03-06 | $80.44 | $80.44 | $79.49 | $79.59 | $72.36 | 382,444 |
2019-03-05 | $80.90 | $80.90 | $80.30 | $80.57 | $73.25 | 253,005 |
2019-03-04 | $81.75 | $81.78 | $80.23 | $80.93 | $73.58 | 398,545 |
2019-03-01 | $81.74 | $82.09 | $81.17 | $81.50 | $74.10 | 361,161 |
2019-02-28 | $81.47 | $81.47 | $81.13 | $81.22 | $73.84 | 399,933 |
2019-02-27 | $81.94 | $82.05 | $81.47 | $81.72 | $74.30 | 577,438 |
2019-02-26 | $82.05 | $82.48 | $82.05 | $82.10 | $74.64 | 250,986 |
2019-02-25 | $82.61 | $82.81 | $82.20 | $82.24 | $74.77 | 454,672 |
2019-02-22 | $81.84 | $82.11 | $81.68 | $82.01 | $74.56 | 210,187 |
2019-02-21 | $81.92 | $82.01 | $81.33 | $81.59 | $74.18 | 363,011 |
2019-02-20 | $81.79 | $82.34 | $81.76 | $82.08 | $74.62 | 176,927 |
2019-02-19 | $81.35 | $82.10 | $81.35 | $81.90 | $74.46 | 195,003 |
2019-02-15 | $81.00 | $81.63 | $81.00 | $81.58 | $74.17 | 230,066 |
2019-02-14 | $80.38 | $80.96 | $80.16 | $80.58 | $73.26 | 407,018 |
2019-02-13 | $80.52 | $81.00 | $80.48 | $80.77 | $73.43 | 460,047 |
2019-02-12 | $79.69 | $80.49 | $79.64 | $80.28 | $72.99 | 922,898 |
2019-02-11 | $79.30 | $79.32 | $78.98 | $79.22 | $72.02 | 326,783 |
2019-02-08 | $78.94 | $79.11 | $78.13 | $79.10 | $71.92 | 517,218 |
2019-02-07 | $80.01 | $80.01 | $78.73 | $79.40 | $72.19 | 887,491 |
2019-02-06 | $80.26 | $80.72 | $80.26 | $80.53 | $73.22 | 338,383 |
2019-02-05 | $80.20 | $80.49 | $79.92 | $80.28 | $72.99 | 246,295 |
2019-02-04 | $79.92 | $80.20 | $79.46 | $80.20 | $72.92 | 297,731 |
2019-02-01 | $79.78 | $80.18 | $79.55 | $79.98 | $72.72 | 416,375 |
2019-01-31 | $79.00 | $79.77 | $78.84 | $79.71 | $72.47 | 4,174,050 |
2019-01-30 | $78.80 | $79.44 | $78.12 | $79.16 | $71.97 | 760,324 |
2019-01-29 | $78.59 | $78.72 | $78.27 | $78.52 | $71.39 | 182,056 |
2019-01-28 | $78.08 | $78.53 | $77.86 | $78.51 | $71.38 | 603,693 |
2019-01-25 | $78.55 | $79.07 | $78.46 | $78.89 | $71.72 | 288,248 |
2019-01-24 | $77.60 | $78.35 | $77.60 | $78.11 | $71.02 | 304,691 |
2019-01-23 | $77.88 | $78.18 | $76.83 | $77.54 | $70.50 | 346,273 |
2019-01-22 | $78.25 | $78.27 | $77.19 | $77.61 | $70.56 | 1,331,503 |
2019-01-18 | $78.17 | $79.00 | $77.97 | $78.85 | $71.69 | 571,435 |
2019-01-17 | $76.68 | $77.92 | $76.68 | $77.66 | $70.61 | 476,479 |
2019-01-16 | $77.06 | $77.44 | $76.92 | $77.06 | $70.06 | 278,407 |
2019-01-15 | $76.71 | $77.07 | $76.35 | $76.86 | $69.88 | 2,339,303 |
2019-01-14 | $76.29 | $76.87 | $76.21 | $76.60 | $69.64 | 853,812 |
2019-01-11 | $76.30 | $77.32 | $76.28 | $77.06 | $70.06 | 425,963 |
2019-01-10 | $75.70 | $76.58 | $75.56 | $76.56 | $69.61 | 489,209 |
2019-01-09 | $76.22 | $76.66 | $75.77 | $76.32 | $69.39 | 448,369 |
2019-01-08 | $76.00 | $76.17 | $75.14 | $75.82 | $68.93 | 1,685,996 |
2019-01-07 | $74.50 | $75.92 | $74.28 | $75.31 | $68.47 | 445,596 |
2019-01-04 | $73.00 | $74.64 | $73.00 | $74.45 | $67.69 | 484,963 |
2019-01-03 | $72.87 | $73.03 | $71.71 | $71.93 | $65.40 | 451,742 |
2019-01-02 | $71.34 | $73.58 | $71.34 | $73.32 | $66.66 | 558,290 |
2018-12-31 | $72.49 | $72.61 | $71.64 | $72.57 | $65.98 | 1,217,375 |
2018-12-28 | $72.49 | $73.04 | $71.79 | $72.08 | $65.53 | 1,329,520 |
2018-12-27 | $70.63 | $72.20 | $69.59 | $72.20 | $65.64 | 1,028,325 |
2018-12-26 | $69.04 | $71.65 | $67.97 | $71.63 | $65.12 | 1,700,180 |
2018-12-24 | $69.90 | $70.10 | $68.60 | $68.64 | $62.41 | 1,500,395 |
2018-12-21 | $71.94 | $72.97 | $70.19 | $70.42 | $64.02 | 1,391,632 |
2018-12-20 | $72.77 | $73.33 | $71.06 | $71.54 | $65.04 | 2,946,799 |
2018-12-19 | $74.37 | $75.60 | $72.70 | $73.09 | $66.45 | 1,995,267 |
2018-12-18 | $75.08 | $75.67 | $74.04 | $74.42 | $67.66 | 1,090,215 |
2018-12-17 | $75.53 | $76.19 | $74.05 | $74.49 | $67.72 | 2,097,004 |
2018-12-14 | $76.55 | $77.44 | $76.20 | $76.43 | $68.99 | 507,654 |
2018-12-13 | $77.96 | $78.09 | $76.89 | $77.29 | $69.76 | 1,613,108 |
2018-12-12 | $77.97 | $78.68 | $77.57 | $77.65 | $70.09 | 1,509,320 |
2018-12-11 | $78.24 | $78.58 | $76.62 | $77.06 | $69.55 | 865,344 |
2018-12-10 | $77.56 | $77.78 | $75.71 | $77.24 | $69.72 | 1,278,927 |
2018-12-07 | $79.74 | $79.89 | $77.41 | $77.70 | $70.13 | 650,239 |
2018-12-06 | $78.75 | $79.80 | $77.73 | $79.78 | $72.01 | 2,001,924 |
2018-12-04 | $82.83 | $83.01 | $80.04 | $80.15 | $72.34 | 424,973 |
2018-12-03 | $83.58 | $83.60 | $82.60 | $83.17 | $75.07 | 354,527 |
2018-11-30 | $81.65 | $82.32 | $81.53 | $82.17 | $74.17 | 511,315 |
2018-11-29 | $81.93 | $82.17 | $81.36 | $81.68 | $73.72 | 351,186 |
2018-11-28 | $80.70 | $82.11 | $80.16 | $82.11 | $74.11 | 474,812 |
2018-11-27 | $79.91 | $80.42 | $79.75 | $80.42 | $72.59 | 451,813 |
2018-11-26 | $79.63 | $80.31 | $79.62 | $80.26 | $72.44 | 421,076 |
2018-11-23 | $79.00 | $79.46 | $78.89 | $79.00 | $71.31 | 172,351 |
2018-11-21 | $79.61 | $80.16 | $79.50 | $79.55 | $71.80 | 345,558 |
2018-11-20 | $79.82 | $80.10 | $78.81 | $79.14 | $71.43 | 518,126 |
2018-11-19 | $81.83 | $81.95 | $80.80 | $81.10 | $73.20 | 547,363 |
2018-11-16 | $81.61 | $82.43 | $81.54 | $82.09 | $74.09 | 291,926 |
2018-11-15 | $80.93 | $82.13 | $80.24 | $81.93 | $73.95 | 585,468 |
2018-11-14 | $82.94 | $83.04 | $80.77 | $81.28 | $73.36 | 842,083 |
2018-11-13 | $82.60 | $83.32 | $82.05 | $82.25 | $74.24 | 421,604 |
2018-11-12 | $83.77 | $83.77 | $82.32 | $82.47 | $74.44 | 1,375,369 |
2018-11-09 | $84.60 | $84.70 | $83.68 | $84.11 | $75.92 | 299,539 |
2018-11-08 | $85.09 | $85.51 | $84.87 | $85.20 | $76.90 | 470,901 |
2018-11-07 | $84.69 | $85.50 | $84.27 | $85.45 | $77.13 | 465,759 |
2018-11-06 | $83.55 | $84.00 | $83.47 | $83.97 | $75.79 | 288,224 |
2018-11-05 | $82.97 | $83.69 | $82.73 | $83.50 | $75.37 | 513,050 |
2018-11-02 | $83.92 | $84.10 | $82.30 | $82.90 | $74.83 | 580,538 |
2018-11-01 | $82.95 | $83.92 | $82.72 | $83.86 | $75.69 | 809,056 |
2018-10-31 | $82.85 | $83.44 | $82.55 | $82.66 | $74.61 | 410,104 |
2018-10-30 | $80.45 | $81.97 | $80.45 | $81.89 | $73.91 | 626,679 |
2018-10-29 | $81.55 | $82.26 | $79.43 | $80.61 | $72.76 | 721,953 |
2018-10-26 | $80.53 | $81.51 | $79.57 | $80.56 | $72.71 | 701,253 |
2018-10-25 | $80.60 | $82.16 | $80.42 | $81.62 | $73.67 | 717,954 |
2018-10-24 | $82.82 | $82.85 | $79.89 | $79.96 | $72.17 | 557,140 |
2018-10-23 | $81.95 | $83.25 | $81.14 | $82.88 | $74.81 | 614,514 |
2018-10-22 | $83.80 | $83.98 | $83.11 | $83.24 | $75.13 | 315,611 |
2018-10-19 | $83.82 | $84.35 | $83.36 | $83.57 | $75.43 | 286,577 |
2018-10-18 | $84.57 | $84.83 | $83.30 | $83.64 | $75.49 | 296,282 |
2018-10-17 | $84.91 | $85.35 | $84.14 | $84.90 | $76.63 | 362,925 |
2018-10-16 | $84.03 | $85.15 | $83.74 | $85.03 | $76.75 | 722,055 |
2018-10-15 | $83.84 | $84.16 | $83.44 | $83.44 | $75.31 | 336,409 |
2018-10-12 | $84.37 | $84.37 | $82.86 | $83.89 | $75.72 | 562,973 |
2018-10-11 | $84.49 | $85.15 | $82.55 | $82.98 | $74.90 | 1,721,621 |
2018-10-10 | $87.17 | $87.17 | $84.81 | $84.95 | $76.68 | 1,628,328 |
2018-10-09 | $87.61 | $87.68 | $87.01 | $87.25 | $78.75 | 231,480 |
2018-10-08 | $87.35 | $87.86 | $87.00 | $87.71 | $79.17 | 196,572 |
2018-10-05 | $88.31 | $88.39 | $87.05 | $87.55 | $79.02 | 205,508 |
2018-10-04 | $88.71 | $88.73 | $87.72 | $88.21 | $79.62 | 267,915 |
2018-10-03 | $88.67 | $89.18 | $88.64 | $88.78 | $80.13 | 190,213 |
2018-10-02 | $88.02 | $88.56 | $88.02 | $88.24 | $79.65 | 190,640 |
2018-10-01 | $88.40 | $88.66 | $87.94 | $88.14 | $79.56 | 509,284 |
2018-09-28 | $87.68 | $87.99 | $87.51 | $87.85 | $79.29 | 195,395 |
2018-09-27 | $87.75 | $88.23 | $87.65 | $87.77 | $79.22 | 155,096 |
2018-09-26 | $88.13 | $88.34 | $87.47 | $87.57 | $79.04 | 200,209 |
2018-09-25 | $89.03 | $89.03 | $88.35 | $88.38 | $79.33 | 189,471 |
2018-09-24 | $89.04 | $89.21 | $88.66 | $88.79 | $79.70 | 409,289 |
2018-09-21 | $89.52 | $89.71 | $89.20 | $89.23 | $80.09 | 1,322,292 |
2018-09-20 | $88.98 | $89.50 | $88.98 | $89.31 | $80.17 | 608,425 |
2018-09-19 | $88.37 | $88.82 | $88.32 | $88.55 | $79.48 | 356,772 |
2018-09-18 | $88.02 | $88.54 | $87.87 | $88.30 | $79.26 | 872,839 |
2018-09-17 | $88.22 | $88.26 | $87.75 | $87.83 | $78.84 | 96,959 |
2018-09-14 | $88.01 | $88.32 | $87.91 | $88.20 | $79.17 | 333,865 |
2018-09-13 | $87.88 | $88.15 | $87.88 | $88.04 | $79.03 | 250,909 |
2018-09-12 | $87.42 | $87.70 | $87.28 | $87.47 | $78.51 | 212,531 |
2018-09-11 | $87.18 | $87.57 | $86.77 | $87.43 | $78.48 | 171,757 |
2018-09-10 | $87.54 | $87.68 | $87.25 | $87.29 | $78.35 | 141,241 |
2018-09-07 | $87.41 | $87.74 | $87.14 | $87.31 | $78.37 | 241,594 |
2018-09-06 | $88.45 | $88.45 | $87.43 | $87.64 | $78.67 | 1,747,587 |
2018-09-05 | $88.31 | $88.47 | $87.82 | $88.34 | $79.30 | 165,886 |
2018-09-04 | $88.38 | $88.47 | $88.00 | $88.34 | $79.30 | 335,144 |
2018-08-31 | $88.55 | $88.65 | $88.22 | $88.51 | $79.45 | 148,462 |
2018-08-30 | $88.75 | $88.97 | $88.38 | $88.58 | $79.51 | 351,517 |
2018-08-29 | $88.91 | $89.10 | $88.49 | $88.94 | $79.83 | 134,961 |
2018-08-28 | $88.86 | $88.86 | $88.56 | $88.72 | $79.64 | 407,889 |
2018-08-27 | $88.04 | $88.67 | $88.04 | $88.55 | $79.48 | 191,676 |
2018-08-24 | $87.65 | $87.83 | $87.52 | $87.75 | $78.77 | 226,200 |
2018-08-23 | $87.67 | $87.73 | $87.29 | $87.41 | $78.46 | 145,073 |
2018-08-22 | $87.90 | $88.03 | $87.67 | $87.71 | $78.73 | 191,041 |
2018-08-21 | $87.86 | $88.28 | $87.78 | $88.00 | $78.99 | 180,628 |
2018-08-20 | $87.43 | $87.71 | $87.43 | $87.63 | $78.66 | 129,447 |
2018-08-17 | $86.57 | $87.42 | $86.56 | $87.23 | $78.30 | 172,333 |
2018-08-16 | $86.28 | $86.90 | $86.28 | $86.65 | $77.78 | 112,854 |
2018-08-15 | $85.90 | $85.90 | $85.02 | $85.59 | $76.83 | 216,142 |
2018-08-14 | $86.03 | $86.43 | $85.99 | $86.31 | $77.47 | 254,978 |
2018-08-13 | $86.11 | $86.31 | $85.62 | $85.69 | $76.92 | 454,929 |
2018-08-10 | $86.33 | $86.40 | $85.86 | $86.12 | $77.30 | 422,517 |
2018-08-09 | $87.06 | $87.18 | $86.77 | $86.83 | $77.94 | 281,865 |
2018-08-08 | $86.97 | $87.13 | $86.76 | $87.00 | $78.09 | 152,034 |
2018-08-07 | $86.80 | $87.16 | $86.80 | $86.97 | $78.07 | 558,900 |
2018-08-06 | $86.40 | $86.83 | $86.34 | $86.74 | $77.86 | 136,903 |
2018-08-03 | $85.99 | $86.55 | $85.97 | $86.53 | $77.67 | 121,333 |
2018-08-02 | $85.03 | $85.94 | $84.88 | $85.88 | $77.09 | 152,813 |
2018-08-01 | $85.62 | $85.88 | $85.17 | $85.34 | $76.60 | 343,759 |
2018-07-31 | $85.40 | $85.72 | $85.29 | $85.43 | $76.68 | 550,103 |
2018-07-30 | $84.95 | $85.28 | $84.95 | $85.09 | $76.38 | 225,933 |
2018-07-27 | $85.14 | $85.46 | $84.67 | $84.91 | $76.22 | 221,202 |
2018-07-26 | $85.09 | $85.67 | $85.07 | $85.37 | $76.63 | 165,474 |
2018-07-25 | $84.45 | $85.13 | $84.09 | $85.08 | $76.37 | 244,650 |
2018-07-24 | $84.92 | $85.19 | $84.53 | $84.70 | $76.03 | 149,900 |
2018-07-23 | $84.33 | $84.69 | $84.11 | $84.60 | $75.94 | 102,274 |
2018-07-20 | $84.50 | $84.69 | $84.30 | $84.39 | $75.75 | 100,639 |
2018-07-19 | $84.77 | $84.90 | $84.39 | $84.71 | $76.04 | 164,986 |
2018-07-18 | $84.70 | $85.00 | $84.64 | $84.90 | $76.21 | 95,516 |
2018-07-17 | $84.27 | $84.76 | $84.26 | $84.64 | $75.97 | 162,266 |
2018-07-16 | $84.46 | $84.57 | $84.21 | $84.42 | $75.78 | 114,264 |
2018-07-13 | $84.50 | $84.72 | $84.35 | $84.49 | $75.84 | 188,970 |
2018-07-12 | $84.31 | $84.63 | $84.02 | $84.51 | $75.86 | 520,325 |
2018-07-11 | $84.44 | $84.44 | $83.77 | $83.85 | $75.26 | 216,555 |
2018-07-10 | $85.06 | $85.07 | $84.73 | $84.99 | $76.29 | 483,476 |
2018-07-09 | $83.99 | $84.79 | $83.99 | $84.79 | $76.11 | 175,138 |
2018-07-06 | $83.06 | $83.79 | $82.85 | $83.67 | $75.10 | 184,167 |
2018-07-05 | $82.96 | $83.07 | $82.43 | $83.07 | $74.56 | 166,210 |
2018-07-03 | $83.13 | $83.13 | $82.28 | $82.34 | $73.91 | 79,515 |
2018-07-02 | $82.17 | $82.79 | $81.97 | $82.79 | $74.31 | 547,220 |
2018-06-29 | $83.18 | $83.53 | $82.56 | $82.61 | $74.15 | 188,859 |
2018-06-28 | $82.47 | $83.03 | $82.01 | $82.82 | $74.34 | 296,339 |
2018-06-27 | $83.58 | $84.11 | $82.72 | $82.74 | $74.27 | 323,332 |
2018-06-26 | $83.49 | $83.65 | $83.07 | $83.39 | $74.85 | 424,870 |
2018-06-25 | $84.47 | $84.53 | $83.17 | $83.74 | $74.75 | 371,150 |
2018-06-22 | $85.49 | $85.54 | $84.93 | $84.95 | $75.83 | 105,169 |
2018-06-21 | $85.59 | $85.59 | $84.80 | $84.97 | $75.84 | 148,100 |
2018-06-20 | $85.75 | $85.79 | $85.32 | $85.58 | $76.39 | 207,020 |
2018-06-19 | $85.08 | $85.49 | $84.68 | $85.44 | $76.26 | 655,632 |
2018-06-18 | $85.72 | $85.99 | $85.42 | $85.92 | $76.69 | 149,965 |
2018-06-15 | $85.95 | $86.28 | $85.45 | $86.19 | $76.93 | 259,636 |
2018-06-14 | $86.70 | $86.70 | $86.21 | $86.32 | $77.05 | 262,715 |
2018-06-13 | $86.86 | $86.86 | $86.32 | $86.35 | $77.08 | 210,149 |
2018-06-12 | $86.98 | $86.98 | $86.45 | $86.69 | $77.38 | 764,851 |
2018-06-11 | $86.60 | $86.98 | $86.57 | $86.75 | $77.43 | 192,083 |
2018-06-08 | $86.27 | $86.57 | $86.05 | $86.55 | $77.25 | 184,194 |
2018-06-07 | $86.48 | $86.66 | $86.06 | $86.42 | $77.14 | 355,225 |
2018-06-06 | $85.69 | $86.24 | $85.40 | $86.24 | $76.98 | 535,618 |
2018-06-05 | $85.37 | $85.59 | $85.21 | $85.52 | $76.33 | 139,716 |
2018-06-04 | $85.19 | $85.56 | $85.19 | $85.35 | $76.18 | 113,681 |
2018-06-01 | $84.53 | $85.01 | $84.50 | $84.94 | $75.82 | 442,808 |
2018-05-31 | $84.56 | $84.59 | $83.70 | $83.97 | $74.95 | 296,418 |
2018-05-30 | $83.98 | $84.66 | $83.96 | $84.50 | $75.42 | 184,085 |
2018-05-29 | $84.07 | $84.30 | $83.19 | $83.58 | $74.60 | 301,732 |
2018-05-25 | $84.61 | $84.82 | $84.37 | $84.59 | $75.50 | 271,646 |
2018-05-24 | $84.87 | $84.99 | $84.14 | $84.90 | $75.78 | 269,904 |
2018-05-23 | $84.69 | $84.98 | $84.26 | $84.98 | $75.85 | 124,490 |
2018-05-22 | $85.50 | $85.62 | $84.97 | $85.06 | $75.92 | 207,005 |
2018-05-21 | $85.13 | $85.43 | $84.93 | $85.17 | $76.02 | 239,263 |
2018-05-18 | $84.96 | $84.96 | $84.48 | $84.49 | $75.42 | 127,933 |
2018-05-17 | $84.85 | $85.44 | $84.78 | $85.05 | $75.92 | 625,638 |
2018-05-16 | $84.46 | $85.20 | $84.46 | $85.05 | $75.92 | 178,992 |
2018-05-15 | $84.25 | $84.42 | $84.02 | $84.33 | $75.27 | 273,867 |
2018-05-14 | $84.69 | $84.91 | $84.47 | $84.58 | $75.50 | 163,402 |
2018-05-11 | $84.15 | $84.49 | $83.94 | $84.35 | $75.29 | 116,760 |
2018-05-10 | $83.46 | $84.26 | $83.46 | $84.10 | $75.07 | 501,567 |
2018-05-09 | $82.76 | $83.37 | $82.58 | $83.28 | $74.34 | 120,660 |
2018-05-08 | $82.54 | $82.79 | $82.09 | $82.61 | $73.74 | 254,384 |
2018-05-07 | $82.77 | $82.87 | $82.34 | $82.52 | $73.66 | 279,834 |
2018-05-04 | $81.23 | $82.72 | $80.96 | $82.49 | $73.63 | 165,532 |
2018-05-03 | $81.67 | $81.67 | $80.41 | $81.44 | $72.69 | 548,288 |
2018-05-02 | $82.40 | $82.65 | $81.79 | $81.92 | $73.12 | 265,105 |
2018-05-01 | $82.23 | $82.38 | $81.52 | $82.38 | $73.53 | 418,250 |
2018-04-30 | $83.23 | $83.65 | $82.34 | $82.34 | $73.50 | 137,363 |
2018-04-27 | $83.16 | $83.34 | $82.82 | $83.08 | $74.16 | 190,716 |
2018-04-26 | $82.95 | $83.30 | $82.58 | $83.10 | $74.17 | 222,475 |
2018-04-25 | $82.41 | $82.90 | $81.73 | $82.75 | $73.86 | 1,061,584 |
2018-04-24 | $83.40 | $83.66 | $81.78 | $82.29 | $73.45 | 379,835 |
2018-04-23 | $82.96 | $83.28 | $82.57 | $82.94 | $74.03 | 212,087 |
2018-04-20 | $83.56 | $83.57 | $82.55 | $82.85 | $73.95 | 176,886 |
2018-04-19 | $84.26 | $84.26 | $83.37 | $83.69 | $74.70 | 241,087 |
2018-04-18 | $84.60 | $84.89 | $84.39 | $84.52 | $75.44 | 639,372 |
2018-04-17 | $84.40 | $84.52 | $84.11 | $84.34 | $75.28 | 197,669 |
2018-04-16 | $83.59 | $84.07 | $83.23 | $83.73 | $74.74 | 172,484 |
2018-04-13 | $83.84 | $83.84 | $82.60 | $82.94 | $74.03 | 254,580 |
2018-04-12 | $82.77 | $83.55 | $82.77 | $83.26 | $74.32 | 524,635 |
2018-04-11 | $82.27 | $82.93 | $82.27 | $82.38 | $73.53 | 783,348 |
2018-04-10 | $82.39 | $83.08 | $82.09 | $82.80 | $73.91 | 553,126 |
2018-04-09 | $81.67 | $82.61 | $81.26 | $81.33 | $72.59 | 350,700 |
2018-04-06 | $82.15 | $82.66 | $80.46 | $81.07 | $72.36 | 1,164,330 |
2018-04-05 | $82.86 | $83.10 | $82.49 | $82.81 | $73.92 | 177,377 |
2018-04-04 | $80.12 | $82.50 | $80.11 | $82.33 | $73.49 | 328,673 |
2018-04-03 | $80.49 | $81.48 | $80.12 | $81.36 | $72.62 | 897,737 |
2018-04-02 | $81.65 | $81.93 | $79.17 | $80.17 | $71.56 | 696,231 |
2018-03-29 | $81.39 | $82.48 | $81.21 | $82.02 | $73.21 | 243,663 |
2018-03-28 | $81.09 | $81.73 | $80.58 | $80.87 | $72.18 | 613,582 |
2018-03-27 | $82.73 | $82.83 | $80.47 | $80.99 | $72.29 | 463,250 |
2018-03-26 | $81.35 | $82.40 | $80.52 | $82.34 | $73.50 | 735,145 |
2018-03-23 | $82.24 | $82.24 | $79.93 | $79.98 | $71.39 | 637,863 |
2018-03-22 | $83.32 | $83.57 | $81.95 | $82.00 | $73.19 | 306,492 |
2018-03-21 | $84.60 | $85.27 | $84.44 | $84.44 | $74.95 | 184,148 |
2018-03-20 | $84.77 | $84.89 | $84.43 | $84.59 | $75.08 | 106,490 |
2018-03-19 | $85.28 | $85.39 | $83.85 | $84.46 | $74.96 | 147,843 |
2018-03-16 | $85.22 | $85.90 | $85.22 | $85.55 | $75.93 | 250,124 |
2018-03-15 | $85.49 | $85.71 | $84.98 | $85.16 | $75.59 | 80,078 |
2018-03-14 | $86.27 | $86.49 | $85.20 | $85.38 | $75.78 | 143,225 |
2018-03-13 | $86.72 | $87.05 | $85.75 | $85.98 | $76.31 | 153,367 |
2018-03-12 | $86.41 | $86.50 | $86.01 | $86.22 | $76.53 | 820,851 |
2018-03-09 | $85.22 | $86.21 | $85.17 | $86.21 | $76.52 | 277,565 |
2018-03-08 | $85.02 | $85.02 | $84.29 | $84.80 | $75.27 | 299,810 |
2018-03-07 | $84.14 | $84.73 | $83.83 | $84.62 | $75.11 | 192,868 |
2018-03-06 | $84.94 | $85.00 | $84.34 | $84.85 | $75.31 | 131,877 |
2018-03-05 | $83.12 | $84.76 | $83.12 | $84.54 | $75.04 | 147,871 |
2018-03-02 | $82.54 | $83.81 | $82.20 | $83.67 | $74.26 | 489,276 |
2018-03-01 | $84.33 | $84.94 | $82.56 | $83.24 | $73.88 | 1,335,020 |
2018-02-28 | $85.77 | $85.81 | $84.38 | $84.39 | $74.90 | 191,748 |
2018-02-27 | $86.35 | $86.75 | $85.27 | $85.27 | $75.68 | 458,273 |
2018-02-26 | $85.60 | $86.30 | $85.31 | $86.24 | $76.54 | 200,183 |
2018-02-23 | $84.35 | $85.14 | $84.15 | $85.14 | $75.57 | 132,312 |
2018-02-22 | $84.11 | $84.61 | $83.56 | $83.76 | $74.34 | 506,099 |
2018-02-21 | $84.21 | $85.09 | $83.61 | $83.65 | $74.25 | 242,629 |
2018-02-20 | $84.40 | $84.85 | $83.86 | $84.16 | $74.70 | 270,163 |
2018-02-16 | $84.69 | $85.62 | $84.67 | $84.84 | $75.30 | 1,266,733 |
2018-02-15 | $84.64 | $84.86 | $83.66 | $84.86 | $75.32 | 272,394 |
2018-02-14 | $82.17 | $84.12 | $82.17 | $84.03 | $74.58 | 281,148 |
2018-02-13 | $82.13 | $82.90 | $81.90 | $82.78 | $73.47 | 371,863 |
2018-02-12 | $81.92 | $82.98 | $81.42 | $82.46 | $73.19 | 379,264 |
2018-02-09 | $81.25 | $81.78 | $78.50 | $81.24 | $72.11 | 717,571 |
2018-02-08 | $83.39 | $83.60 | $80.26 | $80.26 | $71.24 | 754,628 |
2018-02-07 | $83.17 | $84.70 | $83.17 | $83.36 | $73.99 | 635,832 |
2018-02-06 | $80.02 | $83.68 | $80.02 | $83.49 | $74.10 | 850,855 |
2018-02-05 | $84.15 | $85.19 | $81.38 | $81.57 | $72.40 | 632,356 |
2018-02-02 | $86.65 | $86.65 | $84.79 | $84.83 | $75.29 | 260,011 |
2018-02-01 | $86.83 | $87.47 | $86.82 | $87.10 | $77.31 | 289,942 |
2018-01-31 | $87.85 | $88.10 | $86.89 | $87.27 | $77.46 | 580,691 |
2018-01-30 | $87.99 | $88.21 | $87.33 | $87.58 | $77.73 | 294,889 |
2018-01-29 | $89.21 | $89.40 | $88.87 | $88.93 | $78.93 | 199,701 |
2018-01-26 | $88.48 | $89.39 | $88.48 | $89.39 | $79.34 | 506,114 |
2018-01-25 | $88.97 | $88.97 | $87.88 | $88.15 | $78.24 | 175,862 |
2018-01-24 | $89.00 | $89.10 | $88.09 | $88.59 | $78.63 | 282,203 |
2018-01-23 | $88.81 | $88.97 | $88.53 | $88.85 | $78.86 | 176,269 |
2018-01-22 | $88.23 | $88.83 | $88.08 | $88.83 | $78.84 | 120,190 |
2018-01-19 | $88.32 | $88.32 | $87.78 | $88.19 | $78.28 | 240,227 |
2018-01-18 | $88.16 | $88.20 | $87.82 | $87.99 | $78.10 | 278,063 |
2018-01-17 | $87.38 | $88.23 | $87.19 | $88.09 | $78.19 | 158,789 |
2018-01-16 | $88.13 | $88.28 | $86.97 | $87.25 | $77.44 | 439,247 |
2018-01-12 | $87.18 | $87.63 | $87.18 | $87.58 | $77.73 | 108,332 |
2018-01-11 | $86.15 | $86.92 | $86.12 | $86.92 | $77.15 | 740,931 |
2018-01-10 | $85.67 | $86.09 | $85.46 | $85.86 | $76.21 | 339,946 |
2018-01-09 | $85.83 | $86.12 | $85.76 | $85.85 | $76.20 | 503,462 |
2018-01-08 | $85.75 | $85.86 | $85.40 | $85.86 | $76.21 | 348,384 |
2018-01-05 | $85.61 | $85.70 | $85.36 | $85.69 | $76.06 | 180,072 |
2018-01-04 | $85.03 | $85.34 | $84.84 | $85.30 | $75.71 | 434,679 |
2018-01-03 | $84.82 | $84.87 | $84.63 | $84.83 | $75.29 | 572,708 |
2018-01-02 | $83.87 | $84.73 | $83.86 | $84.73 | $75.20 | 198,870 |
2017-12-29 | $84.26 | $84.47 | $83.62 | $83.62 | $74.22 | 128,724 |
2017-12-28 | $84.20 | $84.20 | $83.92 | $84.13 | $74.67 | 66,949 |
2017-12-27 | $84.18 | $84.18 | $83.82 | $83.95 | $74.51 | 676,338 |
2017-12-26 | $84.09 | $84.20 | $83.83 | $84.07 | $74.62 | 210,497 |
2017-12-22 | $84.44 | $84.44 | $84.08 | $84.27 | $74.80 | 80,107 |
2017-12-21 | $84.47 | $84.57 | $84.23 | $84.34 | $74.86 | 169,199 |
2017-12-20 | $84.89 | $84.89 | $84.43 | $84.64 | $74.73 | 857,744 |
2017-12-19 | $84.68 | $84.84 | $84.37 | $84.39 | $74.51 | 362,459 |
2017-12-18 | $84.25 | $84.70 | $84.09 | $84.64 | $74.73 | 800,656 |
2017-12-15 | $83.02 | $83.86 | $83.02 | $83.63 | $73.84 | 221,965 |
2017-12-14 | $83.45 | $83.64 | $82.79 | $82.83 | $73.14 | 214,399 |
2017-12-13 | $83.53 | $83.75 | $83.40 | $83.40 | $73.64 | 130,871 |
2017-12-12 | $83.87 | $83.87 | $83.34 | $83.48 | $73.71 | 119,197 |
2017-12-11 | $83.10 | $83.47 | $83.03 | $83.47 | $73.70 | 64,593 |
2017-12-08 | $82.84 | $83.06 | $82.65 | $83.06 | $73.34 | 98,978 |
2017-12-07 | $82.09 | $82.52 | $82.00 | $82.44 | $72.79 | 256,583 |
2017-12-06 | $82.26 | $82.35 | $81.96 | $82.12 | $72.51 | 1,371,185 |
2017-12-05 | $82.97 | $82.97 | $82.29 | $82.33 | $72.69 | 588,777 |
2017-12-04 | $83.28 | $83.53 | $82.82 | $82.82 | $73.13 | 113,591 |
2017-12-01 | $82.64 | $82.69 | $81.11 | $82.43 | $72.78 | 308,471 |
2017-11-30 | $82.47 | $83.19 | $82.42 | $82.64 | $72.97 | 154,525 |
2017-11-29 | $81.95 | $82.49 | $81.95 | $82.18 | $72.56 | 639,893 |
2017-11-28 | $80.88 | $81.75 | $80.82 | $81.72 | $72.16 | 53,437 |
2017-11-27 | $81.10 | $81.10 | $80.66 | $80.75 | $71.30 | 82,051 |
2017-11-24 | $81.29 | $81.30 | $81.03 | $81.06 | $71.57 | 23,107 |
2017-11-22 | $81.12 | $81.17 | $80.97 | $81.05 | $71.56 | 255,661 |
2017-11-21 | $80.98 | $81.13 | $80.89 | $81.04 | $71.55 | 172,276 |
2017-11-20 | $80.49 | $80.64 | $80.30 | $80.59 | $71.16 | 106,052 |
2017-11-17 | $80.15 | $80.44 | $80.15 | $80.31 | $70.91 | 68,666 |
2017-11-16 | $79.84 | $80.57 | $79.83 | $80.41 | $71.00 | 298,735 |
2017-11-15 | $79.23 | $79.46 | $78.77 | $79.26 | $69.98 | 210,377 |
2017-11-14 | $79.71 | $79.72 | $79.38 | $79.56 | $70.25 | 60,651 |
2017-11-13 | $79.46 | $80.04 | $79.46 | $79.91 | $70.56 | 164,800 |
2017-11-10 | $79.79 | $79.88 | $79.57 | $79.85 | $70.50 | 149,812 |
2017-11-09 | $79.61 | $79.79 | $79.18 | $79.75 | $70.42 | 52,392 |
2017-11-08 | $79.81 | $79.98 | $79.58 | $79.98 | $70.62 | 49,489 |
2017-11-07 | $80.19 | $80.23 | $79.58 | $79.79 | $70.45 | 513,878 |
2017-11-06 | $79.98 | $80.09 | $79.75 | $80.04 | $70.67 | 626,243 |
2017-11-03 | $79.83 | $79.96 | $79.69 | $79.89 | $70.54 | 53,428 |
2017-11-02 | $79.72 | $79.74 | $79.17 | $79.71 | $70.38 | 88,253 |
2017-11-01 | $79.67 | $79.93 | $79.45 | $79.57 | $70.26 | 101,871 |
2017-10-31 | $79.33 | $79.44 | $79.18 | $79.34 | $70.05 | 65,231 |
2017-10-30 | $79.30 | $79.47 | $79.04 | $79.21 | $69.94 | 142,471 |
2017-10-27 | $79.30 | $79.49 | $78.89 | $79.48 | $70.18 | 2,610,611 |
2017-10-26 | $79.45 | $79.60 | $79.18 | $79.30 | $70.02 | 138,364 |
2017-10-25 | $79.64 | $79.66 | $78.65 | $79.16 | $69.89 | 44,189 |
2017-10-24 | $79.58 | $79.87 | $79.53 | $79.70 | $70.37 | 150,773 |
2017-10-23 | $79.59 | $79.70 | $79.32 | $79.36 | $70.07 | 144,498 |
2017-10-20 | $79.31 | $79.45 | $79.20 | $79.41 | $70.12 | 32,129 |
2017-10-19 | $78.49 | $78.88 | $78.34 | $78.88 | $69.65 | 47,814 |
2017-10-18 | $78.99 | $79.05 | $78.83 | $78.96 | $69.72 | 219,807 |
2017-10-17 | $78.88 | $78.88 | $78.70 | $78.82 | $69.59 | 243,583 |
2017-10-16 | $78.90 | $78.95 | $78.66 | $78.82 | $69.59 | 58,656 |
2017-10-13 | $78.54 | $78.91 | $78.43 | $78.77 | $69.55 | 52,918 |
2017-10-12 | $78.77 | $78.77 | $78.44 | $78.51 | $69.32 | 81,471 |
2017-10-11 | $78.71 | $78.90 | $78.71 | $78.88 | $69.65 | 248,766 |
2017-10-10 | $78.68 | $78.95 | $78.58 | $78.83 | $69.60 | 104,437 |
2017-10-09 | $78.68 | $78.78 | $78.34 | $78.47 | $69.29 | 32,300 |
2017-10-06 | $78.57 | $78.78 | $78.50 | $78.60 | $69.40 | 59,061 |
2017-10-05 | $78.44 | $78.87 | $78.44 | $78.79 | $69.57 | 58,762 |
2017-10-04 | $78.45 | $78.58 | $78.34 | $78.39 | $69.21 | 200,182 |
2017-10-03 | $78.18 | $78.44 | $78.06 | $78.44 | $69.26 | 529,128 |
2017-10-02 | $77.47 | $78.02 | $77.40 | $78.02 | $68.89 | 824,385 |
2017-09-29 | $77.12 | $77.36 | $77.03 | $77.32 | $68.27 | 164,990 |
2017-09-28 | $76.96 | $77.18 | $76.95 | $77.16 | $68.13 | 93,291 |
2017-09-27 | $77.13 | $77.32 | $76.76 | $77.24 | $68.20 | 166,118 |
2017-09-26 | $76.73 | $76.89 | $76.64 | $76.76 | $67.78 | 352,633 |
2017-09-25 | $76.80 | $77.22 | $76.78 | $77.02 | $67.58 | 54,908 |
2017-09-22 | $76.66 | $76.92 | $76.60 | $76.87 | $67.45 | 41,254 |
2017-09-21 | $76.76 | $76.87 | $76.59 | $76.73 | $67.33 | 89,185 |
2017-09-20 | $76.96 | $76.96 | $76.56 | $76.86 | $67.44 | 66,620 |
2017-09-19 | $77.09 | $77.09 | $76.77 | $76.89 | $67.47 | 65,277 |
2017-09-18 | $76.95 | $77.16 | $76.82 | $76.91 | $67.49 | 362,723 |
2017-09-15 | $76.52 | $76.83 | $76.43 | $76.83 | $67.42 | 617,260 |
2017-09-14 | $76.46 | $76.68 | $76.46 | $76.55 | $67.17 | 153,933 |
2017-09-13 | $76.44 | $76.66 | $76.36 | $76.66 | $67.27 | 225,152 |
2017-09-12 | $76.19 | $76.68 | $76.19 | $76.52 | $67.14 | 601,019 |
2017-09-11 | $75.50 | $75.99 | $75.50 | $75.96 | $66.65 | 66,382 |
2017-09-08 | $75.12 | $75.24 | $74.98 | $75.05 | $65.85 | 295,231 |
2017-09-07 | $75.52 | $75.53 | $75.11 | $75.23 | $66.01 | 82,166 |
2017-09-06 | $75.20 | $75.49 | $75.14 | $75.41 | $66.17 | 235,858 |
2017-09-05 | $75.50 | $75.51 | $74.62 | $74.98 | $65.79 | 1,314,220 |
2017-09-01 | $75.48 | $75.80 | $75.47 | $75.72 | $66.44 | 188,953 |
2017-08-31 | $75.01 | $75.31 | $75.01 | $75.19 | $65.98 | 61,811 |
2017-08-30 | $74.35 | $74.79 | $74.23 | $74.71 | $65.56 | 82,059 |
2017-08-29 | $73.70 | $74.38 | $73.70 | $74.31 | $65.21 | 47,174 |
2017-08-28 | $74.29 | $74.44 | $74.13 | $74.30 | $65.20 | 106,755 |
2017-08-25 | $74.13 | $74.43 | $74.12 | $74.20 | $65.11 | 60,232 |
2017-08-24 | $74.16 | $74.31 | $73.83 | $73.87 | $64.82 | 73,943 |
2017-08-23 | $73.77 | $74.22 | $73.77 | $74.04 | $64.97 | 40,287 |
2017-08-22 | $73.67 | $74.18 | $73.65 | $74.18 | $65.09 | 53,579 |
2017-08-21 | $73.45 | $73.47 | $73.08 | $73.37 | $64.38 | 75,709 |
2017-08-18 | $73.57 | $73.89 | $73.30 | $73.39 | $64.40 | 138,286 |
2017-08-17 | $74.73 | $74.77 | $73.63 | $73.67 | $64.64 | 60,113 |
2017-08-16 | $75.04 | $75.25 | $74.86 | $74.97 | $65.78 | 215,628 |
2017-08-15 | $75.00 | $75.07 | $74.86 | $74.93 | $65.75 | 42,739 |
2017-08-14 | $74.75 | $75.06 | $74.75 | $74.92 | $65.74 | 403,390 |
2017-08-11 | $74.04 | $74.43 | $74.04 | $74.19 | $65.10 | 126,113 |
2017-08-10 | $75.13 | $75.13 | $74.13 | $74.15 | $65.06 | 670,445 |
2017-08-09 | $75.23 | $75.41 | $75.10 | $75.40 | $66.16 | 54,625 |
2017-08-08 | $75.51 | $76.13 | $75.37 | $75.50 | $66.25 | 53,078 |
2017-08-07 | $75.48 | $75.61 | $75.36 | $75.53 | $66.28 | 545,456 |
2017-08-04 | $75.36 | $75.41 | $75.19 | $75.29 | $66.07 | 43,926 |
2017-08-03 | $75.42 | $75.43 | $75.09 | $75.14 | $65.93 | 147,002 |
2017-08-02 | $75.55 | $75.63 | $75.11 | $75.39 | $66.15 | 202,146 |
2017-08-01 | $75.21 | $75.29 | $74.85 | $75.21 | $65.99 | 73,149 |
2017-07-31 | $75.17 | $75.26 | $74.97 | $75.03 | $65.84 | 81,876 |
2017-07-28 | $74.82 | $75.05 | $74.77 | $75.01 | $65.82 | 1,268,033 |
2017-07-27 | $75.14 | $75.28 | $74.54 | $75.01 | $65.82 | 208,054 |
2017-07-26 | $75.39 | $75.41 | $75.02 | $75.10 | $65.90 | 39,820 |
2017-07-25 | $75.19 | $75.56 | $75.19 | $75.28 | $66.06 | 55,888 |
2017-07-24 | $74.84 | $74.88 | $74.73 | $74.85 | $65.68 | 152,729 |
2017-07-21 | $74.75 | $74.85 | $74.53 | $74.85 | $65.68 | 117,316 |
2017-07-20 | $75.09 | $75.13 | $74.80 | $74.94 | $65.76 | 111,833 |
2017-07-19 | $74.76 | $75.02 | $74.75 | $75.02 | $65.83 | 75,236 |
2017-07-18 | $74.73 | $74.73 | $74.41 | $74.68 | $65.53 | 73,678 |
2017-07-17 | $74.75 | $75.00 | $74.68 | $74.89 | $65.71 | 245,678 |
2017-07-14 | $74.41 | $74.86 | $74.40 | $74.75 | $65.59 | 2,245,844 |
2017-07-13 | $74.09 | $74.43 | $74.06 | $74.39 | $65.28 | 213,986 |
2017-07-12 | $73.90 | $74.13 | $73.90 | $74.03 | $64.96 | 34,675 |
2017-07-11 | $73.60 | $73.69 | $73.24 | $73.60 | $64.58 | 219,147 |
2017-07-10 | $73.63 | $73.83 | $73.59 | $73.67 | $64.64 | 177,943 |
2017-07-07 | $73.51 | $73.87 | $73.47 | $73.80 | $64.76 | 25,721 |
2017-07-06 | $73.88 | $73.95 | $73.36 | $73.40 | $64.41 | 37,611 |
2017-07-05 | $74.26 | $74.28 | $73.78 | $74.15 | $65.06 | 104,089 |
2017-07-03 | $73.87 | $74.37 | $73.87 | $74.13 | $65.05 | 64,105 |
2017-06-30 | $73.80 | $73.85 | $73.45 | $73.57 | $64.56 | 56,163 |
2017-06-29 | $74.06 | $74.13 | $73.02 | $73.49 | $64.49 | 61,055 |
2017-06-28 | $73.43 | $74.00 | $73.43 | $73.90 | $64.85 | 70,800 |
2017-06-27 | $73.46 | $73.80 | $73.14 | $73.14 | $64.18 | 93,119 |
2017-06-26 | $73.92 | $74.29 | $73.83 | $74.02 | $64.52 | 835,168 |
2017-06-23 | $73.69 | $73.78 | $73.50 | $73.68 | $64.23 | 308,911 |
2017-06-22 | $73.46 | $73.81 | $73.45 | $73.62 | $64.17 | 87,647 |
2017-06-21 | $73.64 | $73.68 | $73.33 | $73.48 | $64.05 | 60,978 |
2017-06-20 | $74.06 | $74.06 | $73.51 | $73.56 | $64.12 | 78,918 |
2017-06-19 | $73.70 | $74.17 | $73.65 | $74.13 | $64.62 | 820,299 |
2017-06-16 | $73.62 | $73.62 | $73.10 | $73.42 | $64.00 | 99,272 |
2017-06-15 | $73.54 | $73.73 | $73.40 | $73.73 | $64.27 | 76,405 |
2017-06-14 | $74.41 | $74.55 | $73.76 | $74.11 | $64.60 | 697,235 |
2017-06-13 | $74.41 | $74.41 | $74.17 | $74.39 | $64.84 | 200,610 |
2017-06-12 | $73.94 | $74.19 | $73.79 | $74.13 | $64.62 | 1,274,871 |
2017-06-09 | $74.07 | $74.41 | $73.70 | $74.05 | $64.55 | 230,192 |
2017-06-08 | $73.66 | $74.11 | $73.66 | $73.89 | $64.41 | 39,540 |
2017-06-07 | $73.52 | $73.76 | $73.43 | $73.68 | $64.23 | 350,864 |
2017-06-06 | $73.56 | $73.64 | $73.38 | $73.46 | $64.03 | 63,454 |
2017-06-05 | $73.96 | $73.96 | $73.69 | $73.78 | $64.31 | 184,678 |
2017-06-02 | $73.94 | $74.07 | $73.73 | $73.97 | $64.48 | 292,527 |
2017-06-01 | $73.28 | $73.91 | $73.20 | $73.91 | $64.43 | 616,951 |
2017-05-31 | $73.41 | $73.58 | $72.86 | $73.19 | $63.80 | 140,424 |
2017-05-30 | $73.22 | $73.52 | $73.18 | $73.33 | $63.92 | 89,167 |
2017-05-26 | $73.24 | $73.40 | $73.09 | $73.38 | $63.96 | 103,118 |
2017-05-25 | $73.36 | $73.54 | $73.24 | $73.35 | $63.94 | 128,919 |
2017-05-24 | $73.12 | $73.12 | $72.93 | $73.10 | $63.72 | 54,174 |
2017-05-23 | $72.91 | $73.09 | $72.70 | $73.06 | $63.68 | 272,821 |
2017-05-22 | $72.69 | $72.84 | $72.52 | $72.75 | $63.41 | 36,313 |
2017-05-19 | $72.18 | $72.70 | $72.18 | $72.46 | $63.16 | 59,363 |
2017-05-18 | $71.61 | $72.21 | $71.54 | $71.92 | $62.69 | 225,602 |
2017-05-17 | $72.85 | $73.03 | $71.78 | $71.84 | $62.62 | 73,732 |
2017-05-16 | $73.81 | $73.81 | $73.31 | $73.51 | $64.08 | 75,698 |
2017-05-15 | $73.51 | $73.86 | $73.45 | $73.71 | $64.25 | 573,528 |
2017-05-12 | $73.55 | $73.56 | $73.19 | $73.31 | $63.90 | 32,142 |
2017-05-11 | $73.65 | $73.78 | $73.24 | $73.63 | $64.18 | 413,908 |
2017-05-10 | $73.66 | $73.86 | $73.55 | $73.85 | $64.37 | 692,127 |
2017-05-09 | $73.84 | $73.96 | $73.61 | $73.74 | $64.28 | 56,640 |
2017-05-08 | $73.59 | $73.75 | $73.44 | $73.69 | $64.23 | 53,767 |
2017-05-05 | $73.32 | $73.61 | $73.16 | $73.61 | $64.16 | 52,178 |
2017-05-04 | $73.32 | $73.42 | $72.84 | $73.16 | $63.77 | 68,097 |
2017-05-03 | $73.02 | $73.31 | $72.95 | $73.24 | $63.84 | 109,223 |
2017-05-02 | $73.43 | $73.46 | $73.12 | $73.36 | $63.95 | 47,173 |
2017-05-01 | $73.41 | $73.61 | $73.29 | $73.33 | $63.92 | 75,786 |
2017-04-28 | $73.70 | $73.70 | $73.22 | $73.28 | $63.88 | 65,222 |
2017-04-27 | $73.65 | $73.68 | $73.29 | $73.65 | $64.20 | 41,868 |
2017-04-26 | $73.51 | $73.99 | $73.51 | $73.62 | $64.17 | 102,731 |
2017-04-25 | $73.52 | $73.67 | $73.43 | $73.56 | $64.12 | 113,268 |
2017-04-24 | $73.09 | $73.33 | $72.96 | $73.21 | $63.82 | 237,523 |
2017-04-21 | $72.58 | $72.76 | $72.16 | $72.34 | $63.06 | 51,981 |
2017-04-20 | $72.17 | $72.82 | $72.15 | $72.66 | $63.34 | 80,218 |
2017-04-19 | $72.21 | $72.38 | $71.81 | $71.92 | $62.69 | 65,625 |
2017-04-18 | $72.05 | $72.20 | $71.64 | $71.97 | $62.73 | 103,741 |
2017-04-17 | $71.88 | $72.29 | $71.75 | $72.26 | $62.99 | 78,770 |
2017-04-13 | $72.18 | $72.40 | $71.71 | $71.73 | $62.53 | 155,801 |
2017-04-12 | $72.67 | $72.67 | $72.13 | $72.26 | $62.99 | 540,787 |
2017-04-11 | $72.64 | $72.67 | $72.00 | $72.67 | $63.34 | 397,872 |
2017-04-10 | $72.74 | $73.08 | $72.56 | $72.78 | $63.44 | 479,686 |
2017-04-07 | $72.64 | $72.95 | $72.53 | $72.70 | $63.37 | 84,768 |
2017-04-06 | $72.49 | $72.97 | $72.34 | $72.76 | $63.42 | 64,458 |
2017-04-05 | $73.14 | $73.43 | $72.38 | $72.46 | $63.16 | 112,513 |
2017-04-04 | $72.62 | $72.88 | $72.56 | $72.88 | $63.53 | 119,846 |
2017-04-03 | $73.19 | $73.22 | $72.32 | $72.83 | $63.48 | 156,170 |
2017-03-31 | $73.18 | $73.40 | $73.12 | $73.12 | $63.74 | 247,436 |
2017-03-30 | $72.91 | $73.38 | $72.87 | $73.31 | $63.90 | 125,039 |
2017-03-29 | $72.72 | $73.10 | $72.68 | $72.97 | $63.61 | 168,497 |
2017-03-28 | $71.93 | $72.96 | $71.91 | $72.78 | $63.44 | 79,603 |
2017-03-27 | $71.45 | $72.09 | $71.21 | $72.04 | $62.80 | 266,202 |
2017-03-24 | $72.33 | $72.52 | $71.75 | $72.08 | $62.83 | 87,772 |
2017-03-23 | $72.49 | $72.93 | $72.34 | $72.50 | $62.86 | 251,493 |
2017-03-22 | $72.17 | $72.68 | $72.09 | $72.56 | $62.91 | 81,142 |
2017-03-21 | $73.77 | $73.77 | $72.24 | $72.30 | $62.69 | 270,934 |
2017-03-20 | $73.75 | $73.81 | $73.47 | $73.58 | $63.80 | 90,901 |
2017-03-17 | $74.23 | $74.23 | $73.78 | $73.78 | $63.97 | 67,083 |
2017-03-16 | $74.30 | $74.33 | $73.96 | $74.11 | $64.26 | 117,357 |
2017-03-15 | $73.71 | $74.38 | $73.66 | $74.24 | $64.37 | 482,187 |
2017-03-14 | $73.75 | $73.75 | $73.32 | $73.64 | $63.85 | 1,490,536 |
2017-03-13 | $74.04 | $74.12 | $73.85 | $73.94 | $64.11 | 93,472 |
2017-03-10 | $74.16 | $74.20 | $73.70 | $74.06 | $64.21 | 141,334 |
2017-03-09 | $73.90 | $74.07 | $73.44 | $73.79 | $63.98 | 228,189 |
2017-03-08 | $74.21 | $74.42 | $73.87 | $73.96 | $64.13 | 262,613 |
2017-03-07 | $74.31 | $74.44 | $74.01 | $74.08 | $64.23 | 160,908 |
2017-03-06 | $74.68 | $74.68 | $74.23 | $74.52 | $64.61 | 72,510 |
2017-03-03 | $74.86 | $75.04 | $74.72 | $75.03 | $65.05 | 125,407 |
2017-03-02 | $75.32 | $75.32 | $74.81 | $74.87 | $64.92 | 383,524 |
2017-03-01 | $75.00 | $75.57 | $75.00 | $75.32 | $65.31 | 141,221 |
2017-02-28 | $74.45 | $74.49 | $74.19 | $74.33 | $64.45 | 86,858 |
2017-02-27 | $74.46 | $74.79 | $74.37 | $74.75 | $64.81 | 111,679 |
2017-02-24 | $73.95 | $74.48 | $73.91 | $74.48 | $64.58 | 97,988 |
2017-02-23 | $74.81 | $74.81 | $74.33 | $74.41 | $64.52 | 42,647 |
2017-02-22 | $74.62 | $74.66 | $74.43 | $74.56 | $64.65 | 218,929 |
2017-02-21 | $74.38 | $74.81 | $74.38 | $74.74 | $64.80 | 167,460 |
2017-02-17 | $73.77 | $74.17 | $73.75 | $74.17 | $64.31 | 114,565 |
2017-02-16 | $74.16 | $74.32 | $73.88 | $74.12 | $64.27 | 99,455 |
2017-02-15 | $73.71 | $74.19 | $73.68 | $74.15 | $64.29 | 110,852 |
2017-02-14 | $73.16 | $73.66 | $73.06 | $73.66 | $63.87 | 180,157 |
2017-02-13 | $72.74 | $73.25 | $72.74 | $73.10 | $63.38 | 102,065 |
2017-02-10 | $72.45 | $72.62 | $72.30 | $72.56 | $62.91 | 46,672 |
2017-02-09 | $71.93 | $72.51 | $71.93 | $72.33 | $62.71 | 239,042 |
2017-02-08 | $71.66 | $71.87 | $71.46 | $71.84 | $62.29 | 420,823 |
2017-02-07 | $72.17 | $72.30 | $71.88 | $71.96 | $62.39 | 852,630 |
2017-02-06 | $72.06 | $72.33 | $71.94 | $72.12 | $62.53 | 89,638 |
2017-02-03 | $71.86 | $72.22 | $71.77 | $72.18 | $62.58 | 51,295 |
2017-02-02 | $71.35 | $71.56 | $71.20 | $71.44 | $61.94 | 86,945 |
2017-02-01 | $71.61 | $71.75 | $71.23 | $71.57 | $62.05 | 1,180,929 |
2017-01-31 | $70.86 | $71.12 | $70.55 | $71.08 | $61.63 | 438,866 |
2017-01-30 | $71.26 | $71.26 | $70.58 | $71.06 | $61.61 | 89,656 |
2017-01-27 | $71.85 | $71.93 | $71.42 | $71.51 | $62.00 | 86,239 |
2017-01-26 | $71.98 | $72.11 | $71.78 | $71.82 | $62.27 | 482,467 |
2017-01-25 | $71.65 | $72.02 | $71.57 | $72.01 | $62.44 | 124,860 |
2017-01-24 | $70.53 | $71.28 | $70.53 | $71.18 | $61.72 | 174,679 |
2017-01-23 | $70.65 | $70.71 | $70.19 | $70.44 | $61.07 | 166,891 |
2017-01-20 | $70.72 | $70.91 | $70.46 | $70.67 | $61.27 | 843,700 |
2017-01-19 | $70.87 | $70.99 | $70.36 | $70.56 | $61.18 | 325,606 |
2017-01-18 | $70.71 | $70.87 | $70.51 | $70.86 | $61.44 | 608,405 |
2017-01-17 | $70.80 | $71.00 | $70.54 | $70.72 | $61.32 | 141,487 |
2017-01-13 | $71.03 | $71.28 | $70.89 | $71.03 | $61.59 | 39,798 |
2017-01-12 | $71.06 | $71.18 | $70.39 | $70.99 | $61.55 | 60,967 |
2017-01-11 | $71.23 | $71.33 | $70.87 | $71.25 | $61.78 | 123,972 |
2017-01-10 | $71.00 | $71.56 | $70.94 | $71.23 | $61.76 | 2,507,471 |
2017-01-09 | $71.05 | $71.24 | $70.92 | $70.95 | $61.52 | 65,982 |
2017-01-06 | $71.26 | $71.43 | $70.99 | $71.21 | $61.74 | 52,200 |
2017-01-05 | $71.40 | $71.55 | $70.88 | $71.28 | $61.80 | 134,147 |
2017-01-04 | $71.10 | $71.74 | $71.10 | $71.67 | $62.14 | 169,708 |
2017-01-03 | $70.70 | $71.06 | $70.41 | $70.92 | $61.49 | 345,002 |
2016-12-30 | $70.53 | $70.53 | $69.97 | $70.19 | $60.86 | 85,549 |
2016-12-29 | $70.48 | $70.66 | $70.26 | $70.44 | $61.07 | 601,275 |
2016-12-28 | $71.31 | $71.41 | $70.49 | $70.55 | $61.17 | 28,225 |
2016-12-27 | $71.07 | $71.39 | $71.05 | $71.23 | $61.76 | 42,811 |
2016-12-23 | $70.82 | $71.06 | $70.82 | $71.06 | $61.61 | 42,044 |
2016-12-22 | $71.28 | $71.29 | $70.74 | $70.87 | $61.45 | 804,407 |
2016-12-21 | $71.75 | $71.77 | $71.61 | $71.63 | $61.83 | 109,744 |
2016-12-20 | $71.56 | $71.86 | $71.56 | $71.74 | $61.92 | 39,470 |
2016-12-19 | $71.34 | $71.58 | $71.24 | $71.45 | $61.67 | 52,663 |
2016-12-16 | $71.72 | $72.02 | $71.20 | $71.31 | $61.55 | 62,292 |
2016-12-15 | $71.21 | $71.90 | $71.21 | $71.55 | $61.76 | 439,638 |
2016-12-14 | $71.49 | $72.04 | $71.09 | $71.18 | $61.44 | 67,019 |
2016-12-13 | $71.71 | $72.05 | $71.54 | $71.85 | $62.02 | 287,384 |
2016-12-12 | $71.62 | $71.82 | $71.26 | $71.44 | $61.66 | 424,060 |
2016-12-09 | $71.48 | $71.73 | $71.43 | $71.71 | $61.89 | 665,773 |
2016-12-08 | $71.04 | $71.55 | $71.00 | $71.32 | $61.56 | 303,672 |
2016-12-07 | $69.80 | $71.03 | $69.72 | $70.95 | $61.24 | 94,595 |
2016-12-06 | $69.57 | $69.84 | $69.36 | $69.83 | $60.27 | 236,282 |
2016-12-05 | $69.41 | $69.66 | $69.26 | $69.44 | $59.94 | 128,107 |
2016-12-02 | $69.18 | $69.36 | $68.98 | $69.05 | $59.60 | 28,279 |
2016-12-01 | $69.20 | $69.71 | $69.05 | $69.17 | $59.70 | 964,452 |
2016-11-30 | $69.13 | $69.26 | $68.98 | $69.07 | $59.62 | 46,982 |
2016-11-29 | $68.72 | $69.00 | $68.59 | $68.81 | $59.39 | 311,363 |
2016-11-28 | $69.07 | $69.10 | $68.65 | $68.77 | $59.36 | 208,869 |
2016-11-25 | $69.05 | $69.21 | $68.93 | $69.16 | $59.69 | 60,137 |
2016-11-23 | $68.57 | $68.93 | $68.51 | $68.93 | $59.50 | 60,635 |
2016-11-22 | $68.57 | $68.72 | $68.40 | $68.70 | $59.30 | 116,692 |
2016-11-21 | $68.21 | $68.49 | $68.19 | $68.45 | $59.08 | 129,066 |
2016-11-18 | $68.28 | $68.40 | $68.01 | $68.05 | $58.74 | 102,908 |
2016-11-17 | $67.87 | $68.19 | $67.82 | $68.19 | $58.86 | 85,603 |
2016-11-16 | $68.15 | $68.21 | $67.90 | $68.01 | $58.70 | 1,642,294 |
2016-11-15 | $68.02 | $68.33 | $67.60 | $68.33 | $58.98 | 178,069 |
2016-11-14 | $67.30 | $67.88 | $67.28 | $67.79 | $58.51 | 190,361 |
2016-11-11 | $66.67 | $67.11 | $66.50 | $67.10 | $57.92 | 469,029 |
2016-11-10 | $66.74 | $67.55 | $66.59 | $67.04 | $57.86 | 426,999 |
2016-11-09 | $64.83 | $66.57 | $64.59 | $66.28 | $57.21 | 1,470,053 |
2016-11-08 | $64.71 | $65.17 | $64.44 | $64.97 | $56.08 | 1,014,274 |
2016-11-07 | $64.25 | $64.80 | $64.23 | $64.79 | $55.92 | 121,392 |
2016-11-04 | $63.38 | $63.89 | $63.31 | $63.37 | $54.70 | 294,648 |
2016-11-03 | $63.98 | $64.10 | $63.41 | $63.47 | $54.78 | 148,302 |
2016-11-02 | $63.89 | $64.20 | $63.77 | $63.84 | $55.10 | 626,319 |
2016-11-01 | $64.73 | $64.78 | $63.60 | $64.06 | $55.29 | 31,059 |
2016-10-31 | $64.49 | $64.63 | $64.40 | $64.50 | $55.67 | 55,466 |
2016-10-28 | $64.36 | $64.80 | $64.11 | $64.33 | $55.53 | 62,786 |
2016-10-27 | $64.82 | $64.88 | $64.37 | $64.37 | $55.56 | 34,757 |
2016-10-26 | $64.22 | $64.80 | $64.11 | $64.62 | $55.78 | 1,101,074 |
2016-10-25 | $64.90 | $64.90 | $64.49 | $64.62 | $55.78 | 904,371 |
2016-10-24 | $64.88 | $65.00 | $64.71 | $64.86 | $55.98 | 39,099 |
2016-10-21 | $64.33 | $64.66 | $64.33 | $64.57 | $55.73 | 425,876 |
2016-10-20 | $64.82 | $64.92 | $64.53 | $64.77 | $55.90 | 54,806 |
2016-10-19 | $64.70 | $64.92 | $64.63 | $64.81 | $55.94 | 134,765 |
2016-10-18 | $64.75 | $64.91 | $64.51 | $64.72 | $55.86 | 23,972 |
2016-10-17 | $64.35 | $64.52 | $64.14 | $64.18 | $55.40 | 26,418 |
2016-10-14 | $64.87 | $64.97 | $64.33 | $64.34 | $55.53 | 371,233 |
2016-10-13 | $64.29 | $64.58 | $63.69 | $64.41 | $55.59 | 185,095 |
2016-10-12 | $64.83 | $64.83 | $64.57 | $64.71 | $55.85 | 616,686 |
2016-10-11 | $65.42 | $65.42 | $64.53 | $64.76 | $55.90 | 15,472 |
2016-10-10 | $65.71 | $65.82 | $65.56 | $65.62 | $56.64 | 17,934 |
2016-10-07 | $65.53 | $65.72 | $64.93 | $65.18 | $56.26 | 24,779 |
2016-10-06 | $65.46 | $65.60 | $65.17 | $65.54 | $56.57 | 22,357 |
2016-10-05 | $65.29 | $65.72 | $65.29 | $65.56 | $56.58 | 45,205 |
2016-10-04 | $65.37 | $65.47 | $64.84 | $64.99 | $56.09 | 22,708 |
2016-10-03 | $65.08 | $65.23 | $64.99 | $65.14 | $56.22 | 1,087,621 |
2016-09-30 | $64.91 | $65.48 | $64.84 | $65.28 | $56.35 | 551,886 |
2016-09-29 | $65.26 | $65.26 | $64.33 | $64.49 | $55.66 | 728,443 |
2016-09-28 | $65.01 | $65.24 | $64.61 | $65.22 | $56.29 | 80,204 |
2016-09-27 | $64.28 | $64.84 | $64.28 | $64.84 | $55.97 | 26,985 |
2016-09-26 | $64.58 | $64.81 | $64.41 | $64.41 | $55.59 | 39,202 |
2016-09-23 | $65.75 | $65.83 | $65.44 | $65.53 | $56.24 | 15,666 |
2016-09-22 | $65.97 | $66.00 | $65.70 | $65.80 | $56.47 | 13,334 |
2016-09-21 | $65.17 | $65.50 | $64.88 | $65.47 | $56.19 | 11,140 |
2016-09-20 | $65.09 | $65.11 | $64.69 | $64.79 | $55.61 | 11,132 |
2016-09-19 | $65.23 | $65.41 | $64.83 | $64.87 | $55.68 | 12,213 |
2016-09-16 | $64.85 | $64.93 | $64.57 | $64.84 | $55.65 | 130,691 |
2016-09-15 | $64.69 | $65.00 | $64.69 | $64.93 | $55.73 | 7,624 |
2016-09-14 | $64.23 | $64.67 | $64.06 | $64.12 | $55.03 | 22,386 |
2016-09-13 | $64.53 | $64.55 | $64.17 | $64.38 | $55.26 | 10,179 |
2016-09-12 | $64.11 | $65.23 | $64.11 | $65.13 | $55.90 | 28,466 |
2016-09-09 | $65.17 | $65.26 | $64.14 | $64.15 | $55.06 | 94,791 |
2016-09-08 | $65.60 | $65.75 | $65.50 | $65.63 | $56.33 | 643,208 |
2016-09-07 | $65.53 | $65.70 | $65.53 | $65.67 | $56.36 | 5,324 |
2016-09-06 | $65.49 | $65.53 | $65.15 | $65.53 | $56.24 | 29,522 |
2016-09-02 | $65.29 | $65.51 | $65.25 | $65.40 | $56.13 | 11,550 |
2016-09-01 | $65.33 | $65.33 | $64.69 | $65.03 | $55.81 | 25,554 |
2016-08-31 | $65.05 | $65.22 | $64.81 | $65.22 | $55.98 | 39,460 |
2016-08-30 | $65.21 | $65.31 | $65.17 | $65.28 | $56.03 | 35,875 |
2016-08-29 | $65.07 | $65.35 | $65.05 | $65.26 | $56.01 | 86,386 |
2016-08-26 | $65.17 | $65.39 | $64.70 | $64.85 | $55.66 | 75,655 |
2016-08-25 | $64.96 | $65.07 | $64.84 | $64.94 | $55.74 | 6,965 |
2016-08-24 | $65.29 | $65.40 | $64.92 | $65.03 | $55.81 | 56,335 |
2016-08-23 | $65.28 | $65.55 | $65.28 | $65.38 | $56.11 | 7,684 |
2016-08-22 | $65.04 | $65.14 | $64.87 | $65.06 | $55.84 | 8,860 |
2016-08-19 | $65.04 | $65.25 | $64.82 | $65.17 | $55.93 | 34,546 |
2016-08-18 | $65.00 | $65.23 | $65.00 | $65.21 | $55.97 | 16,324 |
2016-08-17 | $64.72 | $64.98 | $64.60 | $64.97 | $55.76 | 4,637 |
2016-08-16 | $65.00 | $65.09 | $64.98 | $64.98 | $55.77 | 9,903 |
2016-08-15 | $64.90 | $65.28 | $64.90 | $65.21 | $55.97 | 20,380 |
2016-08-12 | $64.66 | $64.80 | $64.61 | $64.77 | $55.59 | 14,064 |
2016-08-11 | $64.69 | $64.91 | $64.52 | $64.81 | $55.62 | 64,222 |
2016-08-10 | $64.61 | $64.61 | $64.28 | $64.34 | $55.22 | 5,935 |
2016-08-09 | $64.75 | $64.78 | $64.60 | $64.66 | $55.50 | 7,665 |
2016-08-08 | $64.71 | $64.86 | $64.60 | $64.60 | $55.44 | 7,078 |
2016-08-05 | $64.17 | $64.66 | $64.17 | $64.64 | $55.48 | 9,649 |
2016-08-04 | $63.87 | $63.95 | $63.76 | $63.82 | $54.78 | 4,877 |
2016-08-03 | $63.29 | $63.84 | $63.28 | $63.81 | $54.77 | 15,253 |
2016-08-02 | $64.00 | $64.00 | $63.06 | $63.32 | $54.35 | 17,923 |
2016-08-01 | $64.33 | $64.40 | $64.03 | $64.13 | $55.04 | 53,273 |
2016-07-29 | $64.18 | $64.42 | $64.10 | $64.42 | $55.29 | 8,356 |
2016-07-28 | $64.29 | $64.49 | $64.10 | $64.41 | $55.28 | 7,119 |
2016-07-27 | $64.87 | $64.90 | $64.43 | $64.62 | $55.46 | 49,668 |
2016-07-26 | $64.53 | $64.72 | $64.43 | $64.66 | $55.50 | 135,564 |
2016-07-25 | $64.59 | $64.59 | $64.35 | $64.48 | $55.34 | 9,345 |
2016-07-22 | $64.43 | $64.61 | $64.35 | $64.61 | $55.45 | 9,401 |
2016-07-21 | $64.67 | $64.67 | $64.14 | $64.32 | $55.20 | 9,888 |
2016-07-20 | $64.22 | $64.62 | $64.17 | $64.55 | $55.40 | 8,868 |
2016-07-19 | $64.02 | $64.21 | $63.99 | $64.17 | $55.08 | 72,360 |
2016-07-18 | $64.13 | $64.38 | $64.08 | $64.29 | $55.18 | 46,597 |
2016-07-15 | $64.08 | $64.16 | $63.96 | $64.09 | $55.01 | 15,404 |
2016-07-14 | $64.21 | $64.28 | $64.05 | $64.10 | $55.02 | 6,608 |
2016-07-13 | $63.75 | $63.79 | $63.38 | $63.66 | $54.64 | 153,122 |
2016-07-12 | $63.28 | $63.70 | $63.28 | $63.64 | $54.62 | 185,072 |
2016-07-11 | $62.67 | $62.96 | $62.67 | $62.82 | $53.92 | 11,201 |
2016-07-08 | $61.88 | $62.61 | $61.88 | $62.54 | $53.68 | 23,055 |
2016-07-07 | $61.45 | $61.92 | $61.17 | $61.40 | $52.70 | 3,829,849 |
2016-07-06 | $60.49 | $61.33 | $60.49 | $61.33 | $52.64 | 12,353 |
2016-07-05 | $61.35 | $61.35 | $60.65 | $60.90 | $52.27 | 29,511 |
2016-07-01 | $61.61 | $61.85 | $61.60 | $61.76 | $53.01 | 11,708 |
2016-06-30 | $60.80 | $61.63 | $60.57 | $61.63 | $52.90 | 22,474 |
2016-06-29 | $60.15 | $60.83 | $60.15 | $60.70 | $52.10 | 27,058 |
2016-06-28 | $59.20 | $59.66 | $58.97 | $59.60 | $51.15 | 37,942 |
2016-06-27 | $59.54 | $59.54 | $58.20 | $58.44 | $50.16 | 51,391 |
2016-06-24 | $60.60 | $61.21 | $59.95 | $60.03 | $51.52 | 172,656 |
2016-06-23 | $62.46 | $62.63 | $62.33 | $62.63 | $53.75 | 23,107 |
2016-06-22 | $62.09 | $62.13 | $61.60 | $61.65 | $52.91 | 6,915 |
2016-06-21 | $61.62 | $61.85 | $61.50 | $61.76 | $53.01 | 191,247 |
2016-06-20 | $62.25 | $62.55 | $61.99 | $61.99 | $52.92 | 5,383 |
2016-06-17 | $61.45 | $61.78 | $61.39 | $61.60 | $52.59 | 12,816 |
2016-06-16 | $61.24 | $61.54 | $60.71 | $61.45 | $52.46 | 15,357 |
2016-06-15 | $61.54 | $61.91 | $61.39 | $61.47 | $52.47 | 164,324 |
2016-06-14 | $61.75 | $61.82 | $61.10 | $61.46 | $52.47 | 21,108 |
2016-06-13 | $62.19 | $62.28 | $61.82 | $61.86 | $52.81 | 15,057 |
2016-06-10 | $62.66 | $62.72 | $62.29 | $62.53 | $53.38 | 138,602 |
2016-06-09 | $63.16 | $63.29 | $62.96 | $63.26 | $54.00 | 24,919 |
2016-06-08 | $63.27 | $63.49 | $63.27 | $63.44 | $54.16 | 139,959 |
2016-06-07 | $63.29 | $63.49 | $63.13 | $63.29 | $54.03 | 71,297 |
2016-06-06 | $62.78 | $63.15 | $62.78 | $63.02 | $53.80 | 16,428 |
2016-06-03 | $62.84 | $62.84 | $62.24 | $62.60 | $53.44 | 11,184 |
2016-06-02 | $62.62 | $62.95 | $62.62 | $62.95 | $53.74 | 21,263 |
2016-06-01 | $62.22 | $62.77 | $62.17 | $62.70 | $53.52 | 14,764 |
2016-05-31 | $62.78 | $62.83 | $62.43 | $62.72 | $53.54 | 21,574 |
2016-05-27 | $62.35 | $62.63 | $62.35 | $62.63 | $53.47 | 4,164 |
2016-05-26 | $62.41 | $62.47 | $62.29 | $62.35 | $53.23 | 8,044 |
2016-05-25 | $62.20 | $62.48 | $62.20 | $62.40 | $53.27 | 6,646 |
2016-05-24 | $61.63 | $61.83 | $61.63 | $61.78 | $52.74 | 12,743 |
2016-05-23 | $60.98 | $61.21 | $60.89 | $60.98 | $52.06 | 31,119 |
2016-05-20 | $60.63 | $61.14 | $60.63 | $60.99 | $52.07 | 48,690 |
2016-05-19 | $60.49 | $60.52 | $60.07 | $60.44 | $51.60 | 5,697 |
2016-05-18 | $60.46 | $60.74 | $60.14 | $60.44 | $51.60 | 13,385 |
2016-05-17 | $60.70 | $60.89 | $60.22 | $60.39 | $51.55 | 7,212 |
2016-05-16 | $60.49 | $60.82 | $60.47 | $60.70 | $51.82 | 54,156 |
2016-05-13 | $60.43 | $60.70 | $59.89 | $59.99 | $51.21 | 419,781 |
2016-05-12 | $60.48 | $60.75 | $60.25 | $60.57 | $51.71 | 12,421 |
2016-05-11 | $61.00 | $61.29 | $60.79 | $60.79 | $51.89 | 30,195 |
2016-05-10 | $61.04 | $61.45 | $61.02 | $61.43 | $52.44 | 78,520 |
2016-05-09 | $60.89 | $60.93 | $60.59 | $60.64 | $51.77 | 9,620 |
2016-05-06 | $60.37 | $60.79 | $60.29 | $60.78 | $51.89 | 3,056 |
2016-05-05 | $60.75 | $60.98 | $60.48 | $60.51 | $51.66 | 23,511 |
2016-05-04 | $60.84 | $61.07 | $60.53 | $60.66 | $51.78 | 33,358 |
2016-05-03 | $61.66 | $61.66 | $61.01 | $61.31 | $52.34 | 161,146 |
2016-05-02 | $61.93 | $62.08 | $61.63 | $62.03 | $52.95 | 9,161 |
2016-04-29 | $62.23 | $62.23 | $61.50 | $61.81 | $52.77 | 2,264 |
2016-04-28 | $63.00 | $63.44 | $62.68 | $62.70 | $53.52 | 9,835 |
2016-04-27 | $63.21 | $63.39 | $62.90 | $63.39 | $54.11 | 117,699 |
2016-04-26 | $62.75 | $63.05 | $62.75 | $63.05 | $53.82 | 215,709 |
2016-04-25 | $62.81 | $62.81 | $62.46 | $62.73 | $53.55 | 5,470 |
2016-04-22 | $62.95 | $63.02 | $62.75 | $63.02 | $53.80 | 3,183 |
2016-04-21 | $63.20 | $63.20 | $62.66 | $62.68 | $53.51 | 4,133 |
2016-04-20 | $62.76 | $63.26 | $62.71 | $63.00 | $53.78 | 58,079 |
2016-04-19 | $62.57 | $62.64 | $62.29 | $62.58 | $53.42 | 10,083 |
2016-04-18 | $61.50 | $62.02 | $61.36 | $62.02 | $52.94 | 7,511 |
2016-04-15 | $61.73 | $61.75 | $61.45 | $61.52 | $52.52 | 7,245 |
2016-04-14 | $61.73 | $61.76 | $61.58 | $61.74 | $52.71 | 6,154 |
2016-04-13 | $61.48 | $61.85 | $61.42 | $61.81 | $52.77 | 66,450 |
2016-04-12 | $60.48 | $60.98 | $60.48 | $60.86 | $51.95 | 11,096 |
2016-04-11 | $60.95 | $60.95 | $60.19 | $60.25 | $51.43 | 4,257 |
2016-04-08 | $60.50 | $60.78 | $60.13 | $60.34 | $51.51 | 5,412 |
2016-04-07 | $60.74 | $60.79 | $59.93 | $60.18 | $51.37 | 9,015 |
2016-04-06 | $60.63 | $61.06 | $60.36 | $61.04 | $52.11 | 6,198 |
2016-04-05 | $60.36 | $60.58 | $60.35 | $60.40 | $51.56 | 11,650 |
2016-04-04 | $61.38 | $61.38 | $60.96 | $61.03 | $52.10 | 8,534 |
2016-04-01 | $60.69 | $61.45 | $60.69 | $61.43 | $52.44 | 8,489 |
2016-03-31 | $61.44 | $61.57 | $61.28 | $61.35 | $52.37 | 17,754 |
2016-03-30 | $61.69 | $61.76 | $61.26 | $61.50 | $52.50 | 48,917 |
2016-03-29 | $60.62 | $61.24 | $60.51 | $61.24 | $52.28 | 48,999 |
2016-03-28 | $60.80 | $60.91 | $60.66 | $60.79 | $51.89 | 33,574 |
2016-03-24 | $60.61 | $60.76 | $60.13 | $60.74 | $51.85 | 69,970 |
2016-03-23 | $61.51 | $61.51 | $60.77 | $60.83 | $51.93 | 19,592 |
2016-03-22 | $61.68 | $62.31 | $61.68 | $62.09 | $52.63 | 10,680 |
2016-03-21 | $62.08 | $62.18 | $61.98 | $62.16 | $52.69 | 9,551 |
2016-03-18 | $61.86 | $62.21 | $61.86 | $62.10 | $52.64 | 12,461 |
2016-03-17 | $61.18 | $61.82 | $61.18 | $61.59 | $52.21 | 27,763 |
2016-03-16 | $60.81 | $61.29 | $60.60 | $61.22 | $51.89 | 20,406 |
2016-03-15 | $60.79 | $60.79 | $60.44 | $60.74 | $51.48 | 9,693 |
2016-03-14 | $61.16 | $61.25 | $60.85 | $61.10 | $51.79 | 116,906 |
2016-03-11 | $60.98 | $61.33 | $60.96 | $61.33 | $51.98 | 17,844 |
2016-03-10 | $60.24 | $60.50 | $59.39 | $60.16 | $50.99 | 12,381 |
2016-03-09 | $59.82 | $60.15 | $59.77 | $59.99 | $50.85 | 19,378 |
2016-03-08 | $59.77 | $59.94 | $59.41 | $59.41 | $50.36 | 35,164 |
2016-03-07 | $59.88 | $60.74 | $59.88 | $60.62 | $51.38 | 104,050 |
2016-03-04 | $59.75 | $60.48 | $59.75 | $60.11 | $50.95 | 114,616 |
2016-03-03 | $59.40 | $59.93 | $59.40 | $59.93 | $50.80 | 6,989 |
2016-03-02 | $58.92 | $59.48 | $58.92 | $59.48 | $50.42 | 69,544 |
2016-03-01 | $57.92 | $59.03 | $57.92 | $59.03 | $50.04 | 11,754 |
2016-02-29 | $58.00 | $58.35 | $57.79 | $57.87 | $49.05 | 8,689 |
2016-02-26 | $58.21 | $58.50 | $58.03 | $58.03 | $49.19 | 28,023 |
2016-02-25 | $57.31 | $58.02 | $57.31 | $58.02 | $49.18 | 829 |
2016-02-24 | $56.12 | $57.32 | $56.12 | $57.32 | $48.59 | 3,756 |
2016-02-23 | $57.41 | $57.41 | $57.03 | $57.07 | $48.37 | 10,289 |
2016-02-22 | $57.70 | $57.87 | $57.54 | $57.87 | $49.05 | 32,173 |
2016-02-19 | $56.74 | $56.74 | $56.40 | $56.68 | $48.04 | 328,116 |
2016-02-18 | $57.09 | $57.09 | $56.89 | $56.97 | $48.29 | 6,357 |
2016-02-17 | $56.78 | $57.26 | $56.78 | $57.25 | $48.52 | 2,581 |
2016-02-16 | $55.96 | $56.27 | $55.52 | $56.23 | $47.66 | 7,474 |
2016-02-12 | $54.12 | $54.98 | $53.88 | $54.96 | $46.59 | 232,993 |
2016-02-11 | $53.62 | $54.08 | $53.27 | $53.54 | $45.38 | 6,333 |
2016-02-10 | $54.79 | $54.99 | $54.40 | $54.40 | $46.11 | 13,815 |
2016-02-09 | $54.46 | $54.56 | $53.95 | $54.45 | $46.15 | 19,184 |
2016-02-08 | $54.64 | $54.85 | $53.95 | $54.61 | $46.29 | 29,631 |
2016-02-05 | $56.08 | $56.08 | $55.38 | $55.53 | $47.07 | 29,491 |
2016-02-04 | $55.85 | $56.59 | $55.85 | $56.15 | $47.59 | 187,047 |
2016-02-03 | $55.87 | $55.93 | $55.17 | $55.86 | $47.35 | 15,930 |
2016-02-02 | $56.47 | $56.47 | $55.47 | $55.51 | $47.05 | 2,428 |
2016-02-01 | $56.57 | $57.25 | $56.35 | $57.25 | $48.53 | 11,565 |
2016-01-29 | $55.76 | $56.84 | $55.76 | $56.84 | $48.18 | 122,523 |
2016-01-28 | $55.38 | $55.50 | $55.20 | $55.49 | $47.03 | 73,060 |
2016-01-27 | $56.31 | $56.34 | $55.47 | $55.61 | $47.14 | 5,347 |
2016-01-26 | $55.22 | $55.82 | $55.22 | $55.82 | $47.31 | 1,993 |
2016-01-25 | $55.80 | $55.81 | $54.84 | $54.84 | $46.48 | 51,824 |
2016-01-22 | $56.04 | $56.14 | $55.70 | $55.88 | $47.37 | 3,845 |
2016-01-21 | $54.90 | $55.60 | $54.90 | $54.99 | $46.61 | 61,468 |
2016-01-20 | $53.86 | $55.17 | $53.22 | $54.75 | $46.41 | 166,149 |
2016-01-19 | $56.42 | $56.42 | $54.85 | $55.35 | $46.92 | 335,502 |
2016-01-15 | $55.60 | $55.95 | $55.16 | $55.83 | $47.32 | 34,559 |
2016-01-14 | $56.81 | $57.56 | $56.81 | $57.32 | $48.59 | 16,460 |
2016-01-13 | $58.23 | $58.23 | $56.70 | $56.76 | $48.11 | 123,883 |
2016-01-12 | $58.48 | $58.52 | $57.58 | $58.28 | $49.40 | 102,902 |
2016-01-11 | $58.09 | $58.09 | $57.37 | $57.86 | $49.04 | 235,355 |
2016-01-08 | $59.20 | $59.20 | $58.22 | $58.22 | $49.35 | 885 |
2016-01-07 | $59.09 | $59.56 | $58.64 | $58.86 | $49.89 | 4,982 |
2016-01-06 | $60.48 | $60.51 | $60.03 | $60.16 | $50.99 | 3,720 |
2016-01-05 | $60.97 | $61.37 | $60.89 | $61.28 | $51.94 | 10,530 |
2016-01-04 | $60.93 | $61.18 | $60.61 | $61.18 | $51.86 | 4,274 |
2015-12-31 | $62.46 | $62.46 | $62.24 | $62.24 | $52.76 | 923 |
2015-12-30 | $63.00 | $63.02 | $62.61 | $62.61 | $53.07 | 3,275 |
2015-12-29 | $62.93 | $63.20 | $62.93 | $63.16 | $53.54 | 7,962 |
2015-12-28 | $62.39 | $62.42 | $62.39 | $62.42 | $52.88 | 565 |
2015-12-24 | $63.03 | $63.06 | $62.95 | $63.01 | $53.38 | 4,271 |
2015-12-23 | $63.32 | $63.43 | $63.29 | $63.43 | $53.37 | 8,395 |
2015-12-22 | $62.13 | $62.62 | $61.97 | $62.45 | $52.54 | 3,720 |
2015-12-21 | $61.69 | $61.86 | $61.52 | $61.79 | $51.99 | 32,145 |
2015-12-18 | $61.80 | $61.84 | $61.37 | $61.52 | $51.76 | 6,914 |
2015-12-17 | $63.37 | $63.38 | $62.25 | $62.25 | $52.37 | 24,960 |
2015-12-16 | $62.95 | $63.34 | $62.53 | $63.32 | $53.27 | 3,932 |
2015-12-15 | $62.39 | $62.75 | $62.27 | $62.44 | $52.53 | 75,477 |
2015-12-14 | $61.64 | $61.66 | $61.12 | $61.35 | $51.62 | 4,652 |
2015-12-11 | $62.07 | $62.07 | $61.55 | $61.64 | $51.86 | 16,270 |
2015-12-10 | $62.91 | $63.29 | $62.89 | $63.28 | $53.24 | 71,851 |
2015-12-09 | $63.14 | $63.35 | $62.39 | $62.47 | $52.56 | 1,956 |
2015-12-08 | $62.91 | $63.28 | $62.65 | $62.88 | $52.90 | 2,785 |
2015-12-07 | $63.90 | $63.90 | $63.41 | $63.62 | $53.53 | 2,099 |
2015-12-04 | $63.15 | $64.18 | $63.15 | $64.12 | $53.95 | 9,602 |
2015-12-03 | $63.79 | $63.79 | $62.93 | $62.93 | $52.95 | 706 |
2015-12-02 | $64.61 | $64.61 | $63.77 | $63.86 | $53.73 | 3,078 |
2015-12-01 | $64.27 | $64.47 | $64.17 | $64.47 | $54.24 | 3,776 |
2015-11-30 | $63.97 | $64.01 | $63.85 | $63.90 | $53.76 | 6,221 |
2015-11-27 | $63.99 | $64.03 | $63.95 | $64.03 | $53.87 | 20,600 |
2015-11-25 | $63.83 | $64.04 | $63.83 | $63.98 | $53.83 | 2,369 |
2015-11-24 | $63.49 | $64.04 | $63.49 | $63.97 | $53.82 | 1,486 |
2015-11-23 | $63.85 | $64.12 | $63.77 | $63.80 | $53.68 | 2,086 |
2015-11-20 | $64.22 | $64.22 | $63.85 | $63.85 | $53.72 | 1,901 |
2015-11-19 | $63.66 | $63.75 | $63.60 | $63.75 | $53.64 | 1,616 |
2015-11-18 | $63.26 | $64.00 | $63.25 | $64.00 | $53.85 | 9,100 |
2015-11-17 | $62.96 | $63.26 | $62.93 | $62.95 | $52.96 | 8,138 |
2015-11-16 | $62.37 | $63.04 | $62.28 | $63.04 | $53.04 | 6,637 |
2015-11-13 | $62.52 | $62.70 | $62.31 | $62.31 | $52.43 | 1,606 |
2015-11-12 | $63.44 | $63.44 | $63.28 | $63.28 | $53.24 | 2,892 |
2015-11-11 | $64.26 | $64.33 | $64.05 | $64.05 | $53.89 | 1,215 |
2015-11-10 | $64.36 | $64.51 | $64.36 | $64.49 | $54.26 | 1,405 |
2015-11-09 | $65.00 | $65.00 | $64.30 | $64.30 | $54.10 | 406 |
2015-11-06 | $64.94 | $65.02 | $64.60 | $65.02 | $54.70 | 7,301 |
2015-11-05 | $64.79 | $64.87 | $64.73 | $64.83 | $54.55 | 2,290 |
2015-11-04 | $65.03 | $65.03 | $64.79 | $64.84 | $54.55 | 3,580 |
2015-11-03 | $65.02 | $65.42 | $64.90 | $65.25 | $54.90 | 13,367 |
2015-11-02 | $64.45 | $65.24 | $64.45 | $65.17 | $54.83 | 3,885 |
2015-10-30 | $64.58 | $64.73 | $64.34 | $64.34 | $54.13 | 2,834 |
2015-10-29 | $64.67 | $64.74 | $64.43 | $64.56 | $54.32 | 93,166 |
2015-10-28 | $64.15 | $64.90 | $63.95 | $64.90 | $54.60 | 11,437 |
2015-10-27 | $63.79 | $63.88 | $63.69 | $63.88 | $53.75 | 2,800 |
2015-10-26 | $64.43 | $64.43 | $64.20 | $64.27 | $54.07 | 17,095 |
2015-10-23 | $64.70 | $64.71 | $64.39 | $64.69 | $54.43 | 5,709 |
2015-10-22 | $63.90 | $64.17 | $63.90 | $64.17 | $53.99 | 7,353 |
2015-10-21 | $63.94 | $63.94 | $63.29 | $63.29 | $53.25 | 8,892 |
2015-10-20 | $63.94 | $64.01 | $63.82 | $63.88 | $53.75 | 11,178 |
2015-10-19 | $63.76 | $63.96 | $63.58 | $63.96 | $53.81 | 69,798 |
2015-10-16 | $64.16 | $64.16 | $63.63 | $63.84 | $53.71 | 1,651 |
2015-10-15 | $63.13 | $63.78 | $62.97 | $63.78 | $53.66 | 9,190 |
2015-10-14 | $63.46 | $63.46 | $62.93 | $63.07 | $53.06 | 7,050 |
2015-10-13 | $63.40 | $63.96 | $63.32 | $63.32 | $53.27 | 219,426 |
2015-10-12 | $63.55 | $63.65 | $63.39 | $63.61 | $53.52 | 9,420 |
2015-10-09 | $63.70 | $63.70 | $63.50 | $63.56 | $53.47 | 15,757 |
2015-10-08 | $62.98 | $63.79 | $62.98 | $63.66 | $53.56 | 6,633 |
2015-10-07 | $62.80 | $62.96 | $62.35 | $62.95 | $52.96 | 11,074 |
2015-10-06 | $62.27 | $62.58 | $62.09 | $62.26 | $52.38 | 12,803 |
2015-10-05 | $62.15 | $62.37 | $62.15 | $62.28 | $52.40 | 4,990 |
2015-10-02 | $59.11 | $60.51 | $59.11 | $60.51 | $50.91 | 71,035 |
2015-10-01 | $60.09 | $60.09 | $59.23 | $59.69 | $50.22 | 29,579 |
2015-09-30 | $59.52 | $59.96 | $59.23 | $59.96 | $50.45 | 39,852 |
2015-09-29 | $58.56 | $58.70 | $58.35 | $58.47 | $49.20 | 9,504 |
2015-09-28 | $59.55 | $59.55 | $58.41 | $58.44 | $49.17 | 11,475 |
2015-09-25 | $60.46 | $60.50 | $59.67 | $59.97 | $50.46 | 384,311 |
2015-09-24 | $60.00 | $60.45 | $59.48 | $60.31 | $50.44 | 15,627 |
2015-09-23 | $60.63 | $60.83 | $60.30 | $60.50 | $50.60 | 22,972 |
2015-09-22 | $60.77 | $60.77 | $60.35 | $60.59 | $50.67 | 24,388 |
2015-09-21 | $61.68 | $61.80 | $61.49 | $61.75 | $51.64 | 72,058 |
2015-09-18 | $61.64 | $62.19 | $61.33 | $61.41 | $51.36 | 7,998 |
2015-09-17 | $63.01 | $63.69 | $62.69 | $62.90 | $52.60 | 30,368 |
2015-09-16 | $62.92 | $63.04 | $62.92 | $62.99 | $52.68 | 4,532 |
2015-09-15 | $62.11 | $62.47 | $62.02 | $62.44 | $52.22 | 10,556 |
2015-09-14 | $61.47 | $61.55 | $61.42 | $61.42 | $51.37 | 4,499 |
2015-09-11 | $61.60 | $61.65 | $61.35 | $61.62 | $51.53 | 12,058 |
2015-09-10 | $61.28 | $61.77 | $61.21 | $61.45 | $51.39 | 7,337 |
2015-09-09 | $62.40 | $62.40 | $61.46 | $61.46 | $51.40 | 6,992 |
2015-09-08 | $61.47 | $61.90 | $61.37 | $61.86 | $51.74 | 10,099 |
2015-09-04 | $60.71 | $60.71 | $60.14 | $60.59 | $50.67 | 6,943 |
2015-09-03 | $61.96 | $61.96 | $61.16 | $61.41 | $51.35 | 9,210 |
2015-09-02 | $60.46 | $60.72 | $60.32 | $60.58 | $50.66 | 22,394 |
BTC iShares MSCI USA Value Factor ETF (VLUE) News Headlines
Recent BTC iShares MSCI USA Value Factor ETF (VLUE) News
Similar Companies to BTC iShares MSCI USA Value Factor ETF (VLUE) 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 | -- | -- | -- |