Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS) Exchange: NYSE ARCA
Data as of June 25, 2025
$131.40 ($0.00) 0.00%
Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF - Daily Information
Click for more stock information on Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $131.40 |
Previous Close | $131.40 |
High | $131.55 |
Low | $131.04 |
Adjusted Open | $131.40 |
Previous Adjusted Close | $131.40 |
Adjusted High | $131.55 |
Adjusted Low | $131.04 |
About Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS)
The Fund employs an indexing investment approach designed to track the performance of the FTSE Global Small Cap ex US Index, a float-adjusted, market- capitalization-weighted index designed to measure equity market performance of international small-capitalization stocks. As of October 31, 2019, the Index included 3,792 stocks of companies located in 47 markets, including both developed and emerging markets. As of October 31, 2019, the largest markets covered in the Index were Japan, Canada, the United Kingdom, and Taiwan (which made up approximately 16%, 14%, 11%, and 7%, respectively, of the Index's market capitalization). The Fund attempts to sample the target index by investing all, or substantially all, of its assets in common stocks in the Index and by holding a representative sample of securities that resembles the full Index in terms of key risk factors and other characteristics. These factors include industry weightings, country weightings, market capitalization, and other financial characteristics of stocks.
Invest in Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS)
Historical Stock Data for Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $131.40 | $131.55 | $131.04 | $131.40 | $131.40 | 493,271 |
2025-06-24 | $130.96 | $131.59 | $130.59 | $131.40 | $131.40 | 478,113 |
2025-06-23 | $128.14 | $129.87 | $128.14 | $129.79 | $129.79 | 349,917 |
2025-06-20 | $129.80 | $129.80 | $128.69 | $128.74 | $128.74 | 413,738 |
2025-06-18 | $130.36 | $131.17 | $130.34 | $130.58 | $130.58 | 257,518 |
2025-06-17 | $131.21 | $131.34 | $130.08 | $130.29 | $130.29 | 183,148 |
2025-06-16 | $131.84 | $132.39 | $131.44 | $131.51 | $131.51 | 119,056 |
2025-06-13 | $130.55 | $131.41 | $130.42 | $130.67 | $130.67 | 147,625 |
2025-06-12 | $131.92 | $132.41 | $131.91 | $132.26 | $132.26 | 121,896 |
2025-06-11 | $131.41 | $131.86 | $131.26 | $131.42 | $131.42 | 132,400 |
2025-06-10 | $131.03 | $131.28 | $130.64 | $130.99 | $130.99 | 220,472 |
2025-06-09 | $130.50 | $131.04 | $130.36 | $130.61 | $130.61 | 134,267 |
2025-06-06 | $130.17 | $130.35 | $129.72 | $130.14 | $130.14 | 178,233 |
2025-06-05 | $130.28 | $130.47 | $129.69 | $129.93 | $129.93 | 147,662 |
2025-06-04 | $129.32 | $129.99 | $129.27 | $129.68 | $129.68 | 294,035 |
2025-06-03 | $128.86 | $128.98 | $128.27 | $128.85 | $128.85 | 190,545 |
2025-06-02 | $128.34 | $129.67 | $128.23 | $129.50 | $129.50 | 899,719 |
2025-05-30 | $127.77 | $127.97 | $126.94 | $127.69 | $127.69 | 191,742 |
2025-05-29 | $128.19 | $128.19 | $127.45 | $127.88 | $127.88 | 219,539 |
2025-05-28 | $127.54 | $127.80 | $127.21 | $127.34 | $127.34 | 368,402 |
2025-05-27 | $128.17 | $128.28 | $127.90 | $128.04 | $128.04 | 204,063 |
2025-05-23 | $125.66 | $127.27 | $125.66 | $127.02 | $127.02 | 258,026 |
2025-05-22 | $126.10 | $126.26 | $125.46 | $125.88 | $125.88 | 208,514 |
2025-05-21 | $126.86 | $127.42 | $126.02 | $126.16 | $126.16 | 149,521 |
2025-05-20 | $126.37 | $126.75 | $126.01 | $126.62 | $126.62 | 226,127 |
2025-05-19 | $125.48 | $126.56 | $125.48 | $126.41 | $126.41 | 122,132 |
2025-05-16 | $125.33 | $125.80 | $125.06 | $125.70 | $125.70 | 180,413 |
2025-05-15 | $124.75 | $125.41 | $124.34 | $125.31 | $125.31 | 652,554 |
2025-05-14 | $125.05 | $125.16 | $124.13 | $124.21 | $124.21 | 149,963 |
2025-05-13 | $123.47 | $124.84 | $123.47 | $124.48 | $124.48 | 698,404 |
2025-05-12 | $124.47 | $124.47 | $123.28 | $123.92 | $123.92 | 317,333 |
2025-05-09 | $123.41 | $123.41 | $122.87 | $123.19 | $123.19 | 161,096 |
2025-05-08 | $122.85 | $122.88 | $122.19 | $122.37 | $122.37 | 301,487 |
2025-05-07 | $122.44 | $122.72 | $121.76 | $122.25 | $122.25 | 264,580 |
2025-05-06 | $122.38 | $123.04 | $122.27 | $122.96 | $122.96 | 603,166 |
2025-05-05 | $123.13 | $123.26 | $122.52 | $122.85 | $122.85 | 672,762 |
2025-05-02 | $122.34 | $122.45 | $121.79 | $122.15 | $122.15 | 329,213 |
2025-05-01 | $120.42 | $120.50 | $119.59 | $119.60 | $119.60 | 642,110 |
2025-04-30 | $119.58 | $120.67 | $119.03 | $120.42 | $120.42 | 362,663 |
2025-04-29 | $119.96 | $120.49 | $119.66 | $120.34 | $120.34 | 888,841 |
2025-04-28 | $119.19 | $119.82 | $118.92 | $119.57 | $119.57 | 325,579 |
2025-04-25 | $118.31 | $119.22 | $118.03 | $119.08 | $119.08 | 464,150 |
2025-04-24 | $118.22 | $119.46 | $117.95 | $119.37 | $119.37 | 346,309 |
2025-04-23 | $118.32 | $118.74 | $117.19 | $117.45 | $117.45 | 227,857 |
2025-04-22 | $117.17 | $118.15 | $116.97 | $117.28 | $117.28 | 924,224 |
2025-04-21 | $116.77 | $117.07 | $114.84 | $115.99 | $115.99 | 370,960 |
2025-04-17 | $115.82 | $116.74 | $115.62 | $115.98 | $115.98 | 182,006 |
2025-04-16 | $115.27 | $115.97 | $114.53 | $115.07 | $115.07 | 338,965 |
2025-04-15 | $115.02 | $115.82 | $114.94 | $115.06 | $115.06 | 543,593 |
2025-04-14 | $114.39 | $115.09 | $113.78 | $114.60 | $114.60 | 190,268 |
2025-04-11 | $111.24 | $113.35 | $111.00 | $113.05 | $113.05 | 387,088 |
2025-04-10 | $110.40 | $110.89 | $107.55 | $110.01 | $110.01 | 821,108 |
2025-04-09 | $103.83 | $113.00 | $103.70 | $110.99 | $110.99 | 1,004,769 |
2025-04-08 | $108.21 | $108.21 | $103.19 | $104.23 | $104.23 | 1,364,415 |
2025-04-07 | $103.95 | $110.42 | $102.76 | $104.63 | $104.63 | 3,314,250 |
2025-04-04 | $110.18 | $110.29 | $107.01 | $107.68 | $107.68 | 696,355 |
2025-04-03 | $115.17 | $115.98 | $114.20 | $114.33 | $114.33 | 342,336 |
2025-04-02 | $115.31 | $116.60 | $115.20 | $116.48 | $116.48 | 308,058 |
2025-04-01 | $115.66 | $116.25 | $115.19 | $115.97 | $115.97 | 688,056 |
2025-03-31 | $114.98 | $115.79 | $114.43 | $115.60 | $115.60 | 259,279 |
2025-03-28 | $117.21 | $117.45 | $116.32 | $116.50 | $116.50 | 200,529 |
2025-03-27 | $117.83 | $118.28 | $117.60 | $117.95 | $117.95 | 248,568 |
2025-03-26 | $118.69 | $118.84 | $117.57 | $117.82 | $117.82 | 622,330 |
2025-03-25 | $119.24 | $119.39 | $118.87 | $119.10 | $119.10 | 451,899 |
2025-03-24 | $118.67 | $119.05 | $118.53 | $118.83 | $118.83 | 616,542 |
2025-03-21 | $118.57 | $118.76 | $118.17 | $118.59 | $118.59 | 676,199 |
2025-03-20 | $118.33 | $119.08 | $118.24 | $118.94 | $118.94 | 731,549 |
2025-03-19 | $119.21 | $120.16 | $119.04 | $119.78 | $119.78 | 1,009,418 |
2025-03-18 | $119.47 | $119.47 | $118.79 | $119.29 | $119.29 | 337,609 |
2025-03-17 | $118.35 | $119.51 | $118.33 | $119.38 | $119.38 | 410,221 |
2025-03-14 | $117.14 | $118.16 | $117.10 | $118.14 | $118.14 | 298,627 |
2025-03-13 | $115.85 | $116.27 | $115.44 | $115.94 | $115.94 | 672,877 |
2025-03-12 | $116.45 | $116.79 | $115.78 | $116.56 | $116.56 | 307,708 |
2025-03-11 | $115.91 | $116.32 | $114.83 | $115.59 | $115.59 | 924,249 |
2025-03-10 | $116.54 | $116.85 | $114.87 | $115.64 | $115.64 | 267,066 |
2025-03-07 | $117.41 | $118.68 | $117.09 | $118.43 | $118.43 | 330,881 |
2025-03-06 | $117.66 | $118.47 | $117.15 | $117.27 | $117.27 | 289,361 |
2025-03-05 | $116.79 | $118.24 | $116.75 | $118.04 | $118.04 | 532,255 |
2025-03-04 | $114.76 | $116.16 | $113.60 | $115.09 | $115.09 | 352,293 |
2025-03-03 | $116.54 | $116.78 | $114.70 | $115.23 | $115.23 | 310,000 |
2025-02-28 | $115.01 | $115.34 | $114.33 | $115.25 | $115.25 | 1,058,914 |
2025-02-27 | $117.07 | $117.14 | $115.77 | $115.82 | $115.82 | 571,314 |
2025-02-26 | $117.76 | $118.45 | $117.41 | $117.58 | $117.58 | 344,841 |
2025-02-25 | $118.11 | $118.11 | $117.09 | $117.66 | $117.66 | 223,394 |
2025-02-24 | $118.02 | $118.08 | $117.26 | $117.37 | $117.37 | 221,027 |
2025-02-21 | $119.00 | $119.00 | $117.38 | $117.62 | $117.62 | 327,767 |
2025-02-20 | $118.54 | $119.11 | $118.19 | $119.02 | $119.02 | 922,721 |
2025-02-19 | $117.94 | $118.09 | $117.54 | $118.07 | $118.07 | 540,247 |
2025-02-18 | $118.30 | $118.61 | $118.04 | $118.11 | $118.11 | 950,694 |
2025-02-14 | $118.52 | $118.66 | $118.04 | $118.06 | $118.06 | 325,127 |
2025-02-13 | $117.24 | $118.10 | $117.10 | $118.10 | $118.10 | 448,209 |
2025-02-12 | $116.08 | $117.42 | $116.03 | $116.98 | $116.98 | 270,617 |
2025-02-11 | $116.62 | $117.15 | $116.52 | $117.05 | $117.05 | 223,054 |
2025-02-10 | $116.91 | $117.21 | $116.88 | $117.14 | $117.14 | 461,024 |
2025-02-07 | $117.35 | $117.54 | $116.22 | $116.36 | $116.36 | 1,064,485 |
2025-02-06 | $116.76 | $117.06 | $116.55 | $116.90 | $116.90 | 281,297 |
2025-02-05 | $115.87 | $116.95 | $115.65 | $116.67 | $116.67 | 312,204 |
2025-02-04 | $114.70 | $115.52 | $114.57 | $115.35 | $115.35 | 849,178 |
2025-02-03 | $113.24 | $114.46 | $112.88 | $114.09 | $114.09 | 763,013 |
2025-01-31 | $116.03 | $116.60 | $115.02 | $115.11 | $115.11 | 278,034 |
2025-01-30 | $116.16 | $116.77 | $115.81 | $116.27 | $116.27 | 570,231 |
2025-01-29 | $114.82 | $115.14 | $114.42 | $114.76 | $114.76 | 227,369 |
2025-01-28 | $114.67 | $114.83 | $114.20 | $114.48 | $114.48 | 702,760 |
2025-01-27 | $115.05 | $115.19 | $114.50 | $114.81 | $114.81 | 1,023,581 |
2025-01-24 | $115.92 | $116.36 | $115.76 | $115.97 | $115.97 | 248,368 |
2025-01-23 | $115.09 | $115.75 | $114.85 | $115.54 | $115.54 | 544,711 |
2025-01-22 | $115.43 | $115.49 | $114.92 | $114.96 | $114.96 | 202,719 |
2025-01-21 | $114.95 | $115.49 | $114.73 | $115.43 | $115.43 | 551,441 |
2025-01-17 | $113.42 | $114.15 | $113.42 | $113.63 | $113.63 | 448,740 |
2025-01-16 | $112.91 | $113.66 | $112.67 | $113.20 | $113.20 | 760,272 |
2025-01-15 | $113.21 | $113.26 | $112.54 | $112.93 | $112.93 | 289,027 |
2025-01-14 | $111.31 | $111.80 | $110.99 | $111.46 | $111.46 | 2,117,551 |
2025-01-13 | $110.26 | $110.86 | $110.11 | $110.75 | $110.75 | 537,427 |
2025-01-10 | $112.18 | $112.26 | $111.28 | $111.57 | $111.57 | 464,802 |
2025-01-08 | $113.43 | $113.59 | $112.78 | $113.49 | $113.49 | 208,856 |
2025-01-07 | $115.54 | $115.63 | $114.02 | $114.41 | $114.41 | 276,105 |
2025-01-06 | $115.09 | $115.68 | $114.87 | $114.95 | $114.95 | 317,266 |
2025-01-03 | $114.64 | $114.83 | $114.15 | $114.70 | $114.70 | 415,427 |
2025-01-02 | $114.50 | $115.05 | $113.86 | $114.28 | $114.28 | 323,561 |
2024-12-31 | $114.54 | $114.90 | $113.95 | $114.48 | $114.48 | 286,841 |
2024-12-30 | $114.30 | $114.70 | $113.72 | $114.32 | $114.32 | 233,151 |
2024-12-27 | $114.56 | $114.92 | $114.17 | $114.72 | $114.72 | 340,280 |
2024-12-26 | $114.87 | $115.28 | $114.41 | $115.12 | $115.12 | 409,628 |
2024-12-24 | $114.78 | $114.98 | $114.21 | $114.97 | $114.97 | 449,327 |
2024-12-23 | $113.91 | $114.68 | $113.61 | $114.54 | $114.54 | 743,879 |
2024-12-20 | $113.15 | $114.94 | $113.01 | $114.00 | $114.00 | 434,922 |
2024-12-19 | $116.82 | $117.03 | $115.98 | $116.26 | $113.72 | 503,381 |
2024-12-18 | $118.86 | $118.99 | $115.71 | $115.86 | $113.33 | 207,356 |
2024-12-17 | $118.85 | $118.97 | $118.48 | $118.83 | $116.24 | 295,067 |
2024-12-16 | $119.31 | $119.76 | $119.11 | $119.42 | $116.81 | 275,951 |
2024-12-13 | $120.52 | $120.59 | $119.55 | $119.93 | $117.31 | 192,068 |
2024-12-12 | $120.75 | $121.14 | $120.20 | $120.35 | $117.72 | 365,212 |
2024-12-11 | $121.59 | $121.73 | $121.15 | $121.45 | $118.80 | 408,217 |
2024-12-10 | $121.32 | $121.32 | $120.51 | $120.60 | $117.97 | 338,715 |
2024-12-09 | $122.22 | $122.77 | $121.63 | $121.67 | $121.67 | 143,527 |
2024-12-06 | $121.99 | $122.12 | $121.21 | $121.46 | $121.46 | 191,273 |
2024-12-05 | $121.52 | $122.00 | $121.33 | $121.93 | $121.93 | 770,169 |
2024-12-04 | $121.04 | $121.16 | $120.71 | $121.08 | $121.08 | 705,133 |
2024-12-03 | $120.44 | $120.95 | $120.13 | $120.73 | $120.73 | 189,790 |
2024-12-02 | $120.09 | $120.50 | $119.42 | $120.21 | $120.21 | 472,018 |
2024-11-29 | $119.33 | $120.59 | $119.33 | $120.27 | $120.27 | 112,014 |
2024-11-27 | $118.99 | $119.32 | $118.70 | $118.90 | $118.90 | 183,167 |
2024-11-26 | $118.67 | $118.67 | $117.93 | $118.29 | $118.29 | 173,508 |
2024-11-25 | $119.16 | $119.58 | $118.70 | $119.03 | $119.03 | 213,049 |
2024-11-22 | $118.10 | $118.47 | $117.87 | $118.44 | $118.44 | 152,663 |
2024-11-21 | $117.66 | $118.20 | $117.52 | $118.08 | $118.08 | 297,482 |
2024-11-20 | $117.39 | $117.63 | $116.89 | $117.55 | $117.55 | 177,000 |
2024-11-19 | $117.12 | $118.16 | $116.95 | $117.98 | $117.98 | 197,055 |
2024-11-18 | $116.90 | $117.76 | $116.87 | $117.56 | $117.56 | 417,050 |
2024-11-15 | $117.30 | $117.34 | $116.78 | $117.08 | $117.08 | 329,970 |
2024-11-14 | $117.61 | $117.84 | $117.04 | $117.31 | $117.31 | 734,422 |
2024-11-13 | $117.86 | $118.00 | $116.95 | $117.31 | $117.31 | 457,729 |
2024-11-12 | $118.98 | $119.19 | $117.50 | $117.91 | $117.91 | 690,574 |
2024-11-11 | $120.37 | $120.50 | $119.87 | $120.20 | $120.20 | 250,705 |
2024-11-08 | $121.02 | $121.02 | $119.76 | $120.38 | $120.38 | 270,845 |
2024-11-07 | $121.76 | $122.41 | $121.64 | $122.22 | $122.22 | 246,289 |
2024-11-06 | $119.86 | $120.30 | $118.92 | $120.10 | $120.10 | 324,225 |
2024-11-05 | $120.79 | $121.40 | $120.64 | $121.30 | $121.30 | 278,942 |
2024-11-04 | $120.60 | $120.97 | $120.07 | $120.13 | $120.13 | 376,358 |
2024-11-01 | $120.89 | $120.89 | $119.98 | $120.01 | $120.01 | 95,896 |
2024-10-31 | $120.58 | $120.60 | $119.44 | $120.10 | $120.10 | 417,683 |
2024-10-30 | $120.64 | $121.37 | $120.50 | $120.61 | $120.61 | 148,192 |
2024-10-29 | $120.92 | $121.14 | $120.60 | $120.64 | $120.64 | 214,902 |
2024-10-28 | $121.20 | $121.62 | $121.00 | $121.43 | $121.43 | 432,547 |
2024-10-25 | $121.49 | $121.63 | $120.50 | $120.66 | $120.66 | 256,103 |
2024-10-24 | $121.47 | $121.90 | $120.68 | $121.29 | $121.29 | 296,228 |
2024-10-23 | $121.58 | $121.78 | $120.61 | $121.19 | $121.19 | 334,548 |
2024-10-22 | $122.28 | $122.48 | $122.02 | $122.13 | $122.13 | 513,816 |
2024-10-21 | $123.37 | $123.66 | $122.54 | $122.84 | $122.84 | 156,061 |
2024-10-18 | $123.83 | $124.04 | $123.64 | $123.89 | $123.89 | 140,451 |
2024-10-17 | $123.41 | $123.54 | $122.93 | $123.16 | $123.16 | 518,339 |
2024-10-16 | $123.30 | $123.78 | $123.18 | $123.46 | $123.46 | 212,846 |
2024-10-15 | $123.59 | $123.62 | $122.38 | $122.46 | $122.46 | 500,798 |
2024-10-14 | $123.18 | $123.79 | $123.05 | $123.65 | $123.65 | 74,828 |
2024-10-11 | $123.10 | $124.00 | $123.10 | $123.91 | $123.91 | 115,013 |
2024-10-10 | $122.92 | $123.51 | $122.70 | $123.37 | $123.37 | 94,527 |
2024-10-09 | $123.05 | $123.77 | $122.96 | $123.53 | $123.53 | 150,832 |
2024-10-08 | $123.91 | $123.92 | $123.39 | $123.79 | $123.79 | 139,733 |
2024-10-07 | $124.96 | $124.97 | $123.97 | $124.49 | $124.49 | 404,715 |
2024-10-04 | $124.70 | $125.30 | $124.53 | $125.20 | $125.20 | 118,572 |
2024-10-03 | $124.29 | $124.66 | $123.90 | $124.33 | $124.33 | 330,866 |
2024-10-02 | $125.56 | $125.65 | $124.92 | $125.49 | $125.49 | 133,857 |
2024-10-01 | $126.33 | $126.33 | $124.90 | $125.77 | $125.77 | 117,195 |
2024-09-30 | $126.23 | $126.34 | $125.39 | $125.96 | $125.96 | 351,871 |
2024-09-27 | $126.47 | $126.80 | $125.76 | $125.94 | $125.94 | 240,429 |
2024-09-26 | $126.29 | $126.69 | $125.83 | $126.45 | $126.45 | 137,583 |
2024-09-25 | $124.75 | $124.75 | $123.78 | $123.81 | $123.81 | 114,240 |
2024-09-24 | $124.50 | $124.89 | $124.23 | $124.83 | $124.83 | 207,659 |
2024-09-23 | $123.53 | $123.91 | $123.31 | $123.70 | $123.70 | 318,817 |
2024-09-20 | $123.26 | $123.32 | $122.65 | $123.07 | $123.07 | 136,019 |
2024-09-19 | $124.34 | $124.76 | $123.55 | $124.58 | $124.02 | 193,140 |
2024-09-18 | $122.83 | $124.19 | $122.05 | $122.48 | $121.93 | 122,818 |
2024-09-17 | $122.97 | $123.26 | $122.15 | $122.55 | $122.00 | 112,106 |
2024-09-16 | $122.50 | $122.97 | $122.11 | $122.90 | $122.34 | 261,917 |
2024-09-13 | $122.00 | $122.45 | $121.93 | $122.15 | $121.60 | 128,854 |
2024-09-12 | $119.99 | $121.43 | $119.84 | $121.26 | $120.71 | 508,249 |
2024-09-11 | $119.04 | $120.02 | $117.98 | $119.98 | $119.44 | 98,638 |
2024-09-10 | $119.47 | $119.47 | $118.60 | $119.30 | $118.76 | 698,889 |
2024-09-09 | $119.36 | $119.89 | $119.13 | $119.53 | $118.99 | 161,707 |
2024-09-06 | $120.51 | $120.62 | $118.34 | $118.49 | $118.49 | 121,245 |
2024-09-05 | $120.94 | $121.18 | $120.26 | $120.64 | $120.64 | 142,212 |
2024-09-04 | $120.08 | $121.02 | $120.03 | $120.45 | $120.45 | 203,917 |
2024-09-03 | $122.08 | $122.08 | $120.18 | $120.46 | $120.46 | 488,122 |
2024-08-30 | $123.26 | $123.34 | $122.33 | $123.07 | $123.07 | 107,970 |
2024-08-29 | $122.72 | $123.06 | $122.32 | $122.53 | $122.53 | 395,445 |
2024-08-28 | $123.01 | $123.07 | $122.18 | $122.46 | $122.46 | 118,740 |
2024-08-27 | $123.33 | $123.68 | $123.10 | $123.41 | $123.41 | 613,656 |
2024-08-26 | $123.33 | $123.69 | $122.69 | $123.08 | $123.08 | 344,383 |
2024-08-23 | $122.13 | $123.90 | $121.89 | $123.57 | $123.57 | 247,095 |
2024-08-22 | $122.30 | $122.30 | $121.01 | $121.11 | $121.11 | 134,080 |
2024-08-21 | $121.96 | $122.51 | $121.01 | $122.25 | $122.25 | 123,592 |
2024-08-20 | $121.66 | $121.82 | $121.14 | $121.35 | $121.35 | 109,510 |
2024-08-19 | $121.04 | $121.79 | $121.04 | $121.72 | $121.72 | 166,384 |
2024-08-16 | $119.63 | $120.41 | $119.63 | $120.30 | $120.30 | 301,965 |
2024-08-15 | $119.08 | $119.91 | $119.01 | $119.50 | $119.50 | 151,841 |
2024-08-14 | $118.35 | $118.61 | $118.13 | $118.42 | $118.42 | 126,428 |
2024-08-13 | $117.15 | $118.38 | $117.13 | $118.17 | $118.17 | 101,896 |
2024-08-12 | $116.66 | $117.00 | $116.45 | $116.85 | $116.85 | 105,516 |
2024-08-09 | $115.94 | $116.51 | $115.72 | $116.49 | $116.49 | 87,680 |
2024-08-08 | $114.90 | $116.00 | $114.51 | $115.79 | $115.79 | 246,116 |
2024-08-07 | $115.77 | $115.96 | $113.87 | $113.91 | $113.91 | 140,555 |
2024-08-06 | $112.56 | $114.19 | $112.14 | $113.44 | $113.44 | 473,812 |
2024-08-05 | $111.32 | $113.55 | $111.22 | $112.99 | $112.99 | 493,483 |
2024-08-02 | $117.33 | $117.33 | $115.88 | $116.89 | $116.89 | 284,616 |
2024-08-01 | $120.59 | $120.81 | $118.16 | $118.56 | $118.56 | 339,641 |
2024-07-31 | $121.16 | $121.81 | $120.37 | $121.23 | $121.23 | 425,373 |
2024-07-30 | $119.59 | $119.76 | $119.16 | $119.51 | $119.51 | 247,839 |
2024-07-29 | $119.58 | $119.58 | $118.93 | $119.14 | $119.14 | 304,416 |
2024-07-26 | $119.40 | $119.91 | $119.27 | $119.87 | $119.87 | 287,897 |
2024-07-25 | $117.92 | $119.25 | $117.71 | $118.40 | $118.40 | 203,511 |
2024-07-24 | $120.02 | $120.30 | $118.56 | $118.68 | $118.68 | 435,113 |
2024-07-23 | $120.03 | $120.08 | $119.75 | $119.77 | $119.77 | 156,204 |
2024-07-22 | $120.10 | $120.63 | $119.84 | $120.57 | $120.57 | 600,833 |
2024-07-19 | $119.99 | $120.23 | $119.59 | $119.73 | $119.73 | 106,766 |
2024-07-18 | $122.08 | $122.09 | $120.53 | $120.84 | $120.84 | 572,669 |
2024-07-17 | $122.03 | $122.48 | $121.74 | $121.81 | $121.81 | 235,592 |
2024-07-16 | $121.65 | $122.53 | $121.50 | $122.50 | $122.50 | 684,061 |
2024-07-15 | $122.14 | $122.22 | $121.51 | $121.65 | $121.65 | 133,625 |
2024-07-12 | $122.16 | $122.74 | $121.98 | $122.35 | $122.35 | 228,202 |
2024-07-11 | $121.18 | $121.57 | $121.04 | $121.38 | $121.38 | 192,157 |
2024-07-10 | $120.09 | $120.40 | $119.87 | $120.32 | $120.32 | 241,229 |
2024-07-09 | $119.48 | $119.54 | $118.89 | $119.15 | $119.15 | 176,221 |
2024-07-08 | $119.83 | $119.95 | $119.33 | $119.46 | $119.46 | 187,803 |
2024-07-05 | $120.00 | $120.08 | $119.33 | $119.90 | $119.90 | 126,484 |
2024-07-03 | $118.62 | $119.33 | $118.62 | $119.26 | $119.26 | 147,709 |
2024-07-02 | $117.16 | $117.74 | $117.05 | $117.70 | $117.70 | 251,062 |
2024-07-01 | $118.17 | $118.34 | $117.31 | $117.49 | $117.49 | 308,164 |
2024-06-28 | $117.62 | $117.86 | $117.10 | $117.49 | $117.49 | 240,227 |
2024-06-27 | $117.50 | $117.61 | $117.16 | $117.47 | $117.47 | 252,863 |
2024-06-26 | $116.94 | $117.06 | $116.65 | $116.92 | $116.92 | 1,074,183 |
2024-06-25 | $117.59 | $117.67 | $117.17 | $117.41 | $117.41 | 323,104 |
2024-06-24 | $117.79 | $118.30 | $117.74 | $117.97 | $117.97 | 424,716 |
2024-06-21 | $117.10 | $117.37 | $116.99 | $117.24 | $117.24 | 360,807 |
2024-06-20 | $118.41 | $118.87 | $118.33 | $118.65 | $117.81 | 296,201 |
2024-06-18 | $118.39 | $118.99 | $118.39 | $118.89 | $118.04 | 498,902 |
2024-06-17 | $117.66 | $118.35 | $117.37 | $118.27 | $118.27 | 298,337 |
2024-06-14 | $117.30 | $117.66 | $116.83 | $117.56 | $117.56 | 367,583 |
2024-06-13 | $119.06 | $119.06 | $117.62 | $118.09 | $118.09 | 490,450 |
2024-06-12 | $120.34 | $120.39 | $119.38 | $119.56 | $119.56 | 217,275 |
2024-06-11 | $117.86 | $118.05 | $117.39 | $117.95 | $117.95 | 874,959 |
2024-06-10 | $118.40 | $119.19 | $118.22 | $119.02 | $119.02 | 211,461 |
2024-06-07 | $119.01 | $119.02 | $118.22 | $118.30 | $118.30 | 403,446 |
2024-06-06 | $119.58 | $119.88 | $119.35 | $119.83 | $119.83 | 621,694 |
2024-06-05 | $119.30 | $119.53 | $118.62 | $119.49 | $119.49 | 1,179,217 |
2024-06-04 | $118.97 | $119.04 | $118.37 | $118.71 | $118.71 | 910,941 |
2024-06-03 | $120.26 | $120.50 | $119.86 | $120.27 | $120.27 | 1,564,597 |
2024-05-31 | $119.90 | $120.02 | $118.98 | $119.83 | $119.83 | 441,351 |
2024-05-30 | $119.06 | $119.46 | $118.90 | $119.18 | $119.18 | 905,175 |
2024-05-29 | $118.88 | $118.88 | $118.09 | $118.13 | $118.13 | 370,288 |
2024-05-28 | $120.44 | $120.76 | $119.67 | $119.93 | $119.93 | 676,401 |
2024-05-24 | $119.64 | $120.03 | $119.43 | $119.98 | $119.98 | 132,938 |
2024-05-23 | $120.10 | $120.14 | $118.35 | $118.66 | $118.66 | 258,029 |
2024-05-22 | $120.31 | $120.31 | $119.43 | $119.63 | $119.63 | 135,864 |
2024-05-21 | $120.68 | $120.81 | $120.50 | $120.68 | $120.68 | 265,421 |
2024-05-20 | $120.87 | $121.20 | $120.84 | $120.96 | $120.96 | 158,425 |
2024-05-17 | $120.44 | $120.90 | $120.20 | $120.86 | $120.86 | 148,601 |
2024-05-16 | $120.29 | $120.42 | $120.02 | $120.04 | $120.04 | 345,801 |
2024-05-15 | $120.07 | $120.54 | $119.58 | $120.48 | $120.48 | 204,203 |
2024-05-14 | $119.08 | $119.25 | $118.91 | $119.19 | $119.19 | 641,332 |
2024-05-13 | $118.34 | $118.72 | $118.33 | $118.44 | $118.44 | 586,797 |
2024-05-10 | $118.56 | $118.74 | $118.15 | $118.23 | $118.23 | 1,307,268 |
2024-05-09 | $117.45 | $118.42 | $117.42 | $118.39 | $118.39 | 270,474 |
2024-05-08 | $117.10 | $117.76 | $117.03 | $117.72 | $117.72 | 1,136,638 |
2024-05-07 | $117.74 | $117.87 | $117.41 | $117.58 | $117.58 | 894,339 |
2024-05-06 | $117.39 | $117.84 | $117.39 | $117.78 | $117.78 | 217,046 |
2024-05-03 | $117.28 | $117.44 | $116.69 | $117.34 | $117.34 | 165,410 |
2024-05-02 | $115.87 | $116.58 | $115.28 | $116.40 | $116.40 | 307,091 |
2024-05-01 | $114.75 | $116.02 | $114.36 | $114.68 | $114.68 | 152,096 |
2024-04-30 | $115.42 | $115.80 | $114.59 | $114.60 | $114.60 | 195,026 |
2024-04-29 | $115.63 | $116.42 | $115.63 | $116.26 | $116.26 | 282,695 |
2024-04-26 | $114.62 | $115.18 | $114.61 | $115.06 | $115.06 | 172,562 |
2024-04-25 | $113.17 | $114.20 | $112.84 | $114.09 | $114.09 | 389,187 |
2024-04-24 | $114.54 | $114.54 | $113.79 | $114.15 | $114.15 | 952,808 |
2024-04-23 | $113.62 | $114.54 | $113.51 | $114.31 | $114.31 | 309,287 |
2024-04-22 | $112.92 | $113.46 | $112.49 | $113.26 | $113.26 | 759,126 |
2024-04-19 | $112.80 | $113.15 | $112.49 | $112.77 | $112.77 | 145,405 |
2024-04-18 | $113.12 | $113.52 | $112.60 | $112.87 | $112.87 | 199,613 |
2024-04-17 | $112.99 | $113.11 | $112.20 | $112.69 | $112.69 | 150,791 |
2024-04-16 | $112.63 | $112.72 | $111.89 | $112.27 | $112.27 | 191,031 |
2024-04-15 | $115.21 | $115.21 | $113.62 | $113.79 | $113.79 | 180,188 |
2024-04-12 | $115.61 | $115.74 | $114.21 | $114.46 | $114.46 | 178,032 |
2024-04-11 | $116.36 | $116.52 | $115.35 | $116.30 | $116.30 | 227,937 |
2024-04-10 | $116.13 | $116.46 | $115.44 | $115.90 | $115.90 | 201,947 |
2024-04-09 | $117.86 | $118.00 | $117.15 | $117.62 | $117.62 | 194,584 |
2024-04-08 | $117.27 | $117.51 | $117.04 | $117.37 | $117.37 | 542,958 |
2024-04-05 | $116.26 | $117.00 | $116.00 | $116.82 | $116.82 | 264,483 |
2024-04-04 | $117.80 | $117.80 | $115.99 | $116.14 | $116.14 | 373,925 |
2024-04-03 | $116.17 | $117.07 | $116.17 | $116.78 | $116.78 | 862,993 |
2024-04-02 | $116.35 | $116.44 | $115.92 | $116.22 | $116.22 | 333,513 |
2024-04-01 | $117.00 | $117.58 | $116.67 | $116.92 | $116.92 | 210,145 |
2024-03-28 | $116.55 | $116.95 | $116.47 | $116.84 | $116.84 | 285,440 |
2024-03-27 | $116.27 | $116.94 | $116.23 | $116.86 | $116.86 | 188,452 |
2024-03-26 | $116.27 | $116.27 | $115.75 | $115.83 | $115.83 | 254,829 |
2024-03-25 | $115.76 | $116.23 | $115.76 | $115.90 | $115.90 | 250,626 |
2024-03-22 | $116.26 | $116.41 | $115.64 | $115.79 | $115.79 | 138,878 |
2024-03-21 | $116.65 | $116.83 | $116.37 | $116.59 | $116.59 | 404,170 |
2024-03-20 | $115.13 | $116.44 | $114.90 | $116.37 | $116.37 | 246,082 |
2024-03-19 | $114.72 | $115.30 | $114.50 | $115.02 | $115.02 | 529,166 |
2024-03-18 | $115.34 | $115.48 | $114.87 | $114.95 | $114.95 | 234,878 |
2024-03-15 | $114.75 | $115.19 | $114.63 | $114.90 | $114.90 | 208,625 |
2024-03-14 | $115.40 | $115.42 | $114.26 | $114.74 | $114.74 | 169,575 |
2024-03-13 | $115.30 | $115.71 | $115.27 | $115.43 | $115.43 | 198,130 |
2024-03-12 | $115.49 | $115.85 | $114.92 | $115.79 | $115.79 | 221,570 |
2024-03-11 | $115.14 | $115.39 | $114.88 | $115.27 | $115.27 | 184,737 |
2024-03-08 | $116.11 | $116.36 | $115.57 | $115.66 | $115.66 | 271,727 |
2024-03-07 | $115.72 | $116.05 | $115.49 | $115.92 | $115.92 | 650,030 |
2024-03-06 | $114.94 | $115.43 | $114.85 | $115.05 | $115.05 | 157,315 |
2024-03-05 | $114.27 | $114.55 | $113.53 | $113.79 | $113.79 | 165,589 |
2024-03-04 | $114.11 | $114.30 | $113.95 | $114.15 | $114.15 | 131,176 |
2024-03-01 | $113.69 | $114.58 | $113.29 | $114.48 | $114.48 | 267,432 |
2024-02-29 | $113.45 | $113.49 | $112.72 | $113.18 | $113.18 | 165,444 |
2024-02-28 | $112.85 | $112.98 | $112.62 | $112.74 | $112.74 | 189,967 |
2024-02-27 | $113.44 | $113.66 | $113.34 | $113.63 | $113.63 | 167,088 |
2024-02-26 | $113.35 | $113.42 | $112.95 | $113.23 | $113.23 | 160,814 |
2024-02-23 | $113.31 | $113.45 | $113.00 | $113.37 | $113.37 | 278,108 |
2024-02-22 | $113.42 | $113.58 | $113.07 | $113.26 | $113.26 | 1,074,675 |
2024-02-21 | $112.32 | $112.60 | $112.05 | $112.52 | $112.52 | 219,610 |
2024-02-20 | $112.70 | $112.93 | $112.21 | $112.43 | $112.43 | 274,623 |
2024-02-16 | $112.15 | $112.81 | $112.04 | $112.42 | $112.42 | 380,158 |
2024-02-15 | $111.55 | $112.37 | $111.42 | $112.31 | $112.31 | 328,102 |
2024-02-14 | $110.76 | $111.30 | $110.64 | $111.28 | $111.28 | 194,478 |
2024-02-13 | $110.45 | $110.50 | $109.16 | $109.57 | $109.57 | 338,128 |
2024-02-12 | $111.62 | $112.45 | $111.62 | $112.02 | $112.02 | 154,333 |
2024-02-09 | $111.29 | $111.76 | $111.09 | $111.63 | $111.63 | 185,988 |
2024-02-08 | $111.56 | $111.58 | $111.19 | $111.49 | $111.49 | 201,382 |
2024-02-07 | $111.67 | $111.78 | $111.37 | $111.63 | $111.63 | 234,727 |
2024-02-06 | $110.92 | $111.58 | $110.69 | $111.58 | $111.58 | 156,190 |
2024-02-05 | $110.59 | $110.59 | $109.76 | $110.22 | $110.22 | 289,173 |
2024-02-02 | $111.43 | $111.43 | $110.79 | $111.30 | $111.30 | 282,282 |
2024-02-01 | $111.79 | $112.43 | $111.53 | $112.36 | $112.36 | 322,974 |
2024-01-31 | $112.55 | $112.90 | $111.31 | $111.43 | $111.43 | 1,496,040 |
2024-01-30 | $112.05 | $112.25 | $111.65 | $112.16 | $112.16 | 277,219 |
2024-01-29 | $112.02 | $112.58 | $111.67 | $112.43 | $112.43 | 288,221 |
2024-01-26 | $112.21 | $112.38 | $111.94 | $112.09 | $112.09 | 209,115 |
2024-01-25 | $111.99 | $112.01 | $111.40 | $112.00 | $112.00 | 373,030 |
2024-01-24 | $112.20 | $112.30 | $111.31 | $111.35 | $111.35 | 167,103 |
2024-01-23 | $110.72 | $110.86 | $110.27 | $110.71 | $110.71 | 396,356 |
2024-01-22 | $110.95 | $111.39 | $110.77 | $111.03 | $111.03 | 158,154 |
2024-01-19 | $110.10 | $110.69 | $109.67 | $110.62 | $110.62 | 280,686 |
2024-01-18 | $110.23 | $110.46 | $109.87 | $110.39 | $110.39 | 126,370 |
2024-01-17 | $109.38 | $109.75 | $109.14 | $109.66 | $109.66 | 197,862 |
2024-01-16 | $111.89 | $111.89 | $110.85 | $111.04 | $111.04 | 421,025 |
2024-01-12 | $113.69 | $114.15 | $113.19 | $113.33 | $113.33 | 261,751 |
2024-01-11 | $113.17 | $113.17 | $111.95 | $112.91 | $112.91 | 265,458 |
2024-01-10 | $113.00 | $113.23 | $112.76 | $113.05 | $113.05 | 155,298 |
2024-01-09 | $112.76 | $113.01 | $112.52 | $112.76 | $112.76 | 201,178 |
2024-01-08 | $112.60 | $113.71 | $112.46 | $113.60 | $113.60 | 212,875 |
2024-01-05 | $112.46 | $113.64 | $112.45 | $112.65 | $112.65 | 163,089 |
2024-01-04 | $112.34 | $113.06 | $112.32 | $112.58 | $112.58 | 150,109 |
2024-01-03 | $112.27 | $112.78 | $111.75 | $112.45 | $112.45 | 186,948 |
2024-01-02 | $114.04 | $114.26 | $113.32 | $113.49 | $113.49 | 280,911 |
2023-12-29 | $114.99 | $115.41 | $114.77 | $115.03 | $115.03 | 168,158 |
2023-12-28 | $115.27 | $115.60 | $114.93 | $114.94 | $114.94 | 209,755 |
2023-12-27 | $114.68 | $115.25 | $114.59 | $115.10 | $115.10 | 187,047 |
2023-12-26 | $113.73 | $114.55 | $113.73 | $114.44 | $114.44 | 220,657 |
2023-12-22 | $113.88 | $114.45 | $113.58 | $113.95 | $113.95 | 394,841 |
2023-12-21 | $112.85 | $113.44 | $112.65 | $113.43 | $113.43 | 297,985 |
2023-12-20 | $112.90 | $112.95 | $111.41 | $111.47 | $111.47 | 354,002 |
2023-12-19 | $112.65 | $113.05 | $112.43 | $112.93 | $112.93 | 191,813 |
2023-12-18 | $111.93 | $111.95 | $111.44 | $111.81 | $111.81 | 248,813 |
2023-12-15 | $114.45 | $114.45 | $113.48 | $113.51 | $113.51 | 397,335 |
2023-12-14 | $114.45 | $115.26 | $114.45 | $114.92 | $112.88 | 272,105 |
2023-12-13 | $110.81 | $112.93 | $110.33 | $112.85 | $110.84 | 212,845 |
2023-12-12 | $110.75 | $110.86 | $110.22 | $110.82 | $108.85 | 217,620 |
2023-12-11 | $110.86 | $111.24 | $110.75 | $111.14 | $109.17 | 299,014 |
2023-12-08 | $110.75 | $111.39 | $110.57 | $111.10 | $109.13 | 201,610 |
2023-12-07 | $110.91 | $111.43 | $110.59 | $111.26 | $109.28 | 394,683 |
2023-12-06 | $111.43 | $111.49 | $110.59 | $110.59 | $108.62 | 203,524 |
2023-12-05 | $110.54 | $110.88 | $110.28 | $110.32 | $108.36 | 427,827 |
2023-12-04 | $111.19 | $111.38 | $110.61 | $110.83 | $108.86 | 370,918 |
2023-12-01 | $110.37 | $111.96 | $110.30 | $111.91 | $109.92 | 228,934 |
2023-11-30 | $110.65 | $110.65 | $109.98 | $110.45 | $108.49 | 430,747 |
2023-11-29 | $110.98 | $111.25 | $110.70 | $110.82 | $108.85 | 232,341 |
2023-11-28 | $110.20 | $110.88 | $110.02 | $110.58 | $108.62 | 351,118 |
2023-11-27 | $109.71 | $110.02 | $109.57 | $109.91 | $107.96 | 1,291,535 |
2023-11-24 | $109.50 | $110.04 | $109.45 | $110.02 | $108.07 | 64,428 |
2023-11-22 | $109.30 | $109.41 | $108.78 | $109.41 | $109.41 | 270,080 |
2023-11-21 | $109.88 | $109.91 | $109.10 | $109.26 | $109.26 | 269,581 |
2023-11-20 | $109.37 | $110.10 | $109.31 | $109.99 | $109.99 | 268,175 |
2023-11-17 | $108.96 | $109.20 | $108.61 | $109.09 | $109.09 | 340,911 |
2023-11-16 | $108.05 | $108.41 | $107.54 | $107.99 | $107.99 | 414,718 |
2023-11-15 | $108.63 | $109.18 | $108.39 | $108.61 | $108.61 | 987,161 |
2023-11-14 | $107.06 | $108.92 | $107.06 | $108.77 | $108.77 | 1,765,112 |
2023-11-13 | $104.59 | $105.24 | $104.30 | $105.01 | $105.01 | 350,515 |
2023-11-10 | $104.73 | $105.27 | $104.22 | $105.19 | $105.19 | 233,205 |
2023-11-09 | $105.51 | $106.04 | $104.64 | $104.70 | $104.70 | 481,226 |
2023-11-08 | $105.30 | $105.45 | $104.64 | $104.90 | $104.90 | 410,836 |
2023-11-07 | $105.12 | $105.65 | $104.73 | $105.25 | $105.25 | 682,669 |
2023-11-06 | $106.32 | $106.47 | $105.55 | $105.71 | $105.71 | 1,434,448 |
2023-11-03 | $105.43 | $106.33 | $105.39 | $106.16 | $106.16 | 307,707 |
2023-11-02 | $103.79 | $104.18 | $103.50 | $104.10 | $104.10 | 1,230,272 |
2023-11-01 | $100.98 | $101.92 | $100.38 | $101.76 | $101.76 | 2,349,808 |
2023-10-31 | $100.74 | $101.18 | $100.49 | $100.99 | $100.99 | 717,289 |
2023-10-30 | $100.81 | $101.05 | $100.31 | $100.76 | $100.76 | 2,294,531 |
2023-10-27 | $100.36 | $100.42 | $99.24 | $99.47 | $99.47 | 2,167,751 |
2023-10-26 | $99.91 | $99.99 | $99.03 | $99.44 | $99.44 | 2,108,100 |
2023-10-25 | $100.56 | $100.62 | $99.74 | $99.89 | $99.89 | 1,288,361 |
2023-10-24 | $101.44 | $101.71 | $100.85 | $101.24 | $101.24 | 2,159,968 |
2023-10-23 | $100.57 | $101.58 | $99.80 | $100.83 | $100.83 | 443,163 |
2023-10-20 | $101.78 | $101.88 | $101.12 | $101.18 | $101.18 | 213,852 |
2023-10-19 | $102.52 | $102.96 | $101.90 | $102.01 | $102.01 | 279,614 |
2023-10-18 | $103.76 | $103.81 | $102.38 | $102.52 | $102.52 | 322,307 |
2023-10-17 | $103.58 | $104.96 | $103.58 | $104.50 | $104.50 | 166,997 |
2023-10-16 | $104.04 | $104.70 | $103.81 | $104.54 | $104.54 | 180,160 |
2023-10-13 | $104.52 | $104.62 | $103.64 | $103.87 | $103.87 | 151,128 |
2023-10-12 | $106.09 | $106.09 | $104.34 | $104.71 | $104.71 | 329,112 |
2023-10-11 | $105.90 | $106.14 | $105.20 | $105.87 | $105.87 | 330,842 |
2023-10-10 | $105.21 | $105.97 | $105.04 | $105.67 | $105.67 | 226,892 |
2023-10-09 | $103.71 | $104.61 | $103.50 | $104.49 | $104.49 | 194,680 |
2023-10-06 | $103.13 | $104.95 | $102.95 | $104.72 | $104.72 | 184,386 |
2023-10-05 | $103.18 | $103.61 | $102.87 | $103.55 | $103.55 | 319,786 |
2023-10-04 | $103.10 | $103.10 | $102.03 | $102.70 | $102.70 | 2,258,452 |
2023-10-03 | $103.56 | $103.86 | $102.78 | $103.13 | $103.13 | 275,971 |
2023-10-02 | $105.54 | $105.63 | $104.29 | $104.46 | $104.46 | 280,395 |
2023-09-29 | $107.38 | $107.38 | $105.78 | $106.20 | $106.20 | 157,258 |
2023-09-28 | $105.74 | $106.53 | $105.53 | $106.32 | $106.32 | 190,142 |
2023-09-27 | $106.15 | $106.15 | $104.98 | $105.51 | $105.51 | 306,043 |
2023-09-26 | $106.24 | $106.54 | $105.46 | $105.53 | $105.53 | 205,564 |
2023-09-25 | $106.84 | $107.33 | $106.61 | $107.28 | $107.28 | 200,617 |
2023-09-22 | $107.86 | $108.23 | $107.36 | $107.46 | $107.46 | 209,601 |
2023-09-21 | $107.85 | $107.85 | $107.08 | $107.12 | $107.12 | 205,530 |
2023-09-20 | $109.49 | $110.00 | $108.67 | $108.73 | $108.73 | 201,625 |
2023-09-19 | $109.56 | $109.75 | $108.82 | $109.06 | $109.06 | 180,178 |
2023-09-18 | $109.61 | $109.63 | $109.01 | $109.45 | $109.45 | 192,766 |
2023-09-15 | $110.81 | $111.07 | $110.24 | $110.37 | $109.81 | 213,042 |
2023-09-14 | $110.54 | $110.99 | $110.31 | $110.88 | $110.31 | 205,277 |
2023-09-13 | $109.80 | $109.95 | $109.42 | $109.68 | $109.12 | 340,875 |
2023-09-12 | $109.51 | $110.18 | $109.51 | $109.86 | $109.30 | 145,879 |
2023-09-11 | $110.49 | $110.69 | $110.20 | $110.50 | $109.94 | 444,790 |
2023-09-08 | $109.69 | $109.95 | $109.34 | $109.47 | $108.91 | 136,602 |
2023-09-07 | $109.71 | $109.75 | $109.23 | $109.53 | $108.97 | 238,097 |
2023-09-06 | $110.70 | $110.99 | $109.98 | $110.30 | $109.74 | 207,818 |
2023-09-05 | $111.44 | $111.44 | $110.83 | $110.87 | $110.30 | 199,624 |
2023-09-01 | $112.37 | $112.40 | $111.35 | $111.59 | $111.02 | 141,699 |
2023-08-31 | $111.89 | $111.92 | $111.26 | $111.49 | $110.92 | 138,393 |
2023-08-30 | $111.85 | $112.00 | $111.05 | $111.57 | $111.00 | 224,195 |
2023-08-29 | $109.94 | $111.60 | $109.79 | $111.54 | $110.97 | 237,740 |
2023-08-28 | $109.82 | $110.13 | $109.60 | $110.00 | $109.44 | 213,644 |
2023-08-25 | $109.24 | $109.63 | $108.43 | $109.27 | $108.71 | 160,979 |
2023-08-24 | $109.73 | $109.73 | $108.65 | $108.70 | $108.14 | 281,144 |
2023-08-23 | $109.15 | $110.05 | $109.00 | $109.85 | $109.29 | 133,328 |
2023-08-22 | $109.21 | $109.21 | $108.38 | $108.49 | $107.94 | 347,759 |
2023-08-21 | $108.63 | $108.71 | $107.95 | $108.57 | $108.02 | 111,332 |
2023-08-18 | $107.88 | $108.54 | $107.57 | $108.38 | $108.38 | 279,711 |
2023-08-17 | $109.64 | $109.68 | $108.36 | $108.50 | $108.50 | 256,504 |
2023-08-16 | $109.64 | $109.94 | $108.87 | $108.88 | $108.88 | 247,576 |
2023-08-15 | $110.66 | $110.99 | $109.52 | $109.66 | $109.66 | 129,604 |
2023-08-14 | $110.77 | $111.00 | $110.11 | $110.94 | $110.94 | 203,675 |
2023-08-11 | $111.52 | $111.91 | $111.30 | $111.57 | $111.57 | 148,194 |
2023-08-10 | $112.94 | $113.37 | $111.90 | $112.08 | $112.08 | 288,657 |
2023-08-09 | $112.46 | $112.60 | $111.93 | $112.23 | $112.23 | 170,178 |
2023-08-08 | $112.00 | $112.24 | $111.33 | $112.15 | $112.15 | 281,188 |
2023-08-07 | $113.34 | $113.34 | $112.65 | $113.27 | $113.27 | 240,004 |
2023-08-04 | $113.20 | $113.87 | $112.71 | $112.80 | $112.80 | 103,442 |
2023-08-03 | $111.84 | $112.55 | $111.70 | $112.36 | $112.36 | 703,115 |
2023-08-02 | $113.25 | $113.25 | $111.99 | $112.25 | $112.25 | 522,131 |
2023-08-01 | $114.83 | $114.83 | $114.01 | $114.33 | $114.33 | 110,975 |
2023-07-31 | $115.71 | $116.23 | $115.62 | $115.93 | $115.93 | 267,019 |
2023-07-28 | $115.48 | $115.64 | $115.07 | $115.39 | $115.39 | 123,565 |
2023-07-27 | $115.70 | $115.70 | $113.95 | $114.07 | $114.07 | 122,303 |
2023-07-26 | $114.42 | $115.48 | $114.42 | $115.24 | $115.24 | 197,293 |
2023-07-25 | $114.63 | $115.24 | $114.47 | $115.16 | $115.16 | 160,300 |
2023-07-24 | $114.48 | $114.75 | $114.19 | $114.55 | $114.55 | 120,008 |
2023-07-21 | $114.70 | $114.70 | $114.18 | $114.37 | $114.37 | 117,029 |
2023-07-20 | $115.07 | $115.15 | $114.27 | $114.51 | $114.51 | 185,100 |
2023-07-19 | $115.35 | $115.47 | $114.86 | $115.25 | $115.25 | 101,874 |
2023-07-18 | $114.38 | $115.05 | $114.35 | $114.99 | $114.99 | 144,147 |
2023-07-17 | $113.83 | $114.31 | $113.45 | $114.25 | $114.25 | 172,792 |
2023-07-14 | $114.79 | $114.79 | $114.00 | $114.02 | $114.02 | 210,212 |
2023-07-13 | $114.41 | $115.07 | $114.32 | $114.97 | $114.97 | 199,539 |
2023-07-12 | $113.02 | $113.73 | $113.00 | $113.69 | $113.69 | 186,664 |
2023-07-11 | $111.02 | $111.67 | $110.86 | $111.66 | $111.66 | 153,366 |
2023-07-10 | $109.95 | $110.66 | $109.83 | $110.66 | $110.66 | 173,484 |
2023-07-07 | $109.37 | $110.69 | $109.32 | $110.19 | $110.19 | 151,009 |
2023-07-06 | $109.34 | $109.36 | $108.19 | $108.85 | $108.85 | 293,236 |
2023-07-05 | $110.82 | $110.82 | $110.19 | $110.38 | $110.38 | 225,209 |
2023-07-03 | $110.83 | $111.24 | $110.80 | $111.12 | $111.12 | 119,208 |
2023-06-30 | $110.16 | $110.57 | $110.03 | $110.48 | $110.48 | 170,843 |
2023-06-29 | $108.73 | $109.17 | $108.62 | $108.99 | $108.99 | 564,145 |
2023-06-28 | $108.90 | $109.34 | $108.66 | $109.16 | $109.16 | 341,236 |
2023-06-27 | $108.71 | $109.12 | $108.28 | $109.09 | $109.09 | 146,950 |
2023-06-26 | $108.28 | $108.80 | $108.21 | $108.63 | $108.63 | 205,923 |
2023-06-23 | $108.29 | $108.46 | $108.06 | $108.38 | $108.38 | 227,220 |
2023-06-22 | $110.28 | $110.28 | $109.82 | $110.11 | $110.11 | 157,267 |
2023-06-21 | $110.80 | $111.23 | $110.52 | $111.00 | $111.00 | 172,518 |
2023-06-20 | $111.37 | $111.37 | $110.55 | $111.01 | $111.01 | 197,200 |
2023-06-16 | $113.85 | $113.85 | $113.02 | $113.32 | $112.31 | 140,714 |
2023-06-15 | $112.50 | $113.50 | $112.44 | $113.45 | $112.44 | 151,892 |
2023-06-14 | $112.76 | $113.02 | $111.82 | $112.61 | $111.61 | 172,726 |
2023-06-13 | $112.36 | $112.80 | $112.12 | $112.48 | $111.48 | 112,848 |
2023-06-12 | $111.38 | $111.61 | $111.00 | $111.58 | $110.59 | 121,829 |
2023-06-09 | $111.13 | $111.32 | $110.79 | $110.97 | $109.98 | 133,368 |
2023-06-08 | $110.27 | $110.95 | $110.01 | $110.88 | $109.89 | 163,617 |
2023-06-07 | $110.57 | $111.14 | $109.87 | $110.17 | $109.19 | 590,104 |
2023-06-06 | $109.49 | $110.48 | $109.47 | $110.46 | $109.48 | 151,292 |
2023-06-05 | $109.93 | $110.16 | $109.53 | $109.53 | $108.55 | 565,078 |
2023-06-02 | $110.22 | $110.43 | $110.00 | $110.32 | $109.34 | 139,556 |
2023-06-01 | $107.48 | $108.93 | $107.48 | $108.81 | $107.84 | 404,722 |
2023-05-31 | $107.16 | $107.34 | $106.34 | $107.08 | $106.13 | 231,218 |
2023-05-30 | $108.37 | $108.37 | $107.25 | $107.77 | $106.81 | 162,945 |
2023-05-26 | $107.90 | $108.34 | $107.78 | $108.31 | $107.35 | 99,570 |
2023-05-25 | $108.12 | $108.12 | $107.16 | $107.48 | $106.52 | 166,748 |
2023-05-24 | $108.83 | $108.83 | $107.45 | $107.45 | $106.49 | 1,060,735 |
2023-05-23 | $110.02 | $110.16 | $109.31 | $109.34 | $108.37 | 140,704 |
2023-05-22 | $110.31 | $110.68 | $110.28 | $110.55 | $109.57 | 295,298 |
2023-05-19 | $110.33 | $110.72 | $110.01 | $110.25 | $110.25 | 222,557 |
2023-05-18 | $109.93 | $110.00 | $109.31 | $109.96 | $109.96 | 169,556 |
2023-05-17 | $110.02 | $110.38 | $109.41 | $110.28 | $110.28 | 286,112 |
2023-05-16 | $110.29 | $110.39 | $109.62 | $109.70 | $109.70 | 147,818 |
2023-05-15 | $110.31 | $110.86 | $110.12 | $110.86 | $110.86 | 261,910 |
2023-05-12 | $110.41 | $110.64 | $109.40 | $109.91 | $109.91 | 831,700 |
2023-05-11 | $110.51 | $110.51 | $109.75 | $110.38 | $110.38 | 312,951 |
2023-05-10 | $111.66 | $111.66 | $110.42 | $111.23 | $111.23 | 126,287 |
2023-05-09 | $110.72 | $111.18 | $110.38 | $111.01 | $111.01 | 196,204 |
2023-05-08 | $111.77 | $111.98 | $111.51 | $111.77 | $111.77 | 134,354 |
2023-05-05 | $110.66 | $111.86 | $110.49 | $111.79 | $111.79 | 139,390 |
2023-05-04 | $110.00 | $110.43 | $109.75 | $110.02 | $110.02 | 394,183 |
2023-05-03 | $110.02 | $110.61 | $109.76 | $109.84 | $109.84 | 149,361 |
2023-05-02 | $110.25 | $110.25 | $109.22 | $109.87 | $109.87 | 179,226 |
2023-05-01 | $110.93 | $111.29 | $110.62 | $110.86 | $110.86 | 151,261 |
2023-04-28 | $110.21 | $111.02 | $110.08 | $110.96 | $110.96 | 147,126 |
2023-04-27 | $109.71 | $110.56 | $109.44 | $110.51 | $110.51 | 141,295 |
2023-04-26 | $109.42 | $109.42 | $108.61 | $108.79 | $108.79 | 213,421 |
2023-04-25 | $109.86 | $109.86 | $108.62 | $108.66 | $108.66 | 143,968 |
2023-04-24 | $110.52 | $110.67 | $110.31 | $110.67 | $110.67 | 189,187 |
2023-04-21 | $110.34 | $110.77 | $109.64 | $110.46 | $110.46 | 155,236 |
2023-04-20 | $110.55 | $110.99 | $110.40 | $110.66 | $110.66 | 235,414 |
2023-04-19 | $110.88 | $111.09 | $110.72 | $110.94 | $110.94 | 204,290 |
2023-04-18 | $111.93 | $112.00 | $111.43 | $111.73 | $111.73 | 187,567 |
2023-04-17 | $111.59 | $111.59 | $111.01 | $111.57 | $111.57 | 319,829 |
2023-04-14 | $112.25 | $112.39 | $111.19 | $111.66 | $111.66 | 163,517 |
2023-04-13 | $111.34 | $112.26 | $111.32 | $112.22 | $112.22 | 1,454,512 |
2023-04-12 | $110.89 | $110.97 | $110.11 | $110.28 | $110.28 | 131,146 |
2023-04-11 | $109.74 | $110.17 | $109.69 | $109.93 | $109.93 | 154,306 |
2023-04-10 | $108.75 | $109.35 | $108.09 | $109.35 | $109.35 | 148,664 |
2023-04-06 | $108.48 | $109.12 | $108.16 | $108.88 | $108.88 | 202,732 |
2023-04-05 | $109.09 | $109.09 | $108.04 | $108.47 | $108.47 | 182,044 |
2023-04-04 | $110.02 | $110.21 | $109.48 | $109.79 | $109.79 | 154,965 |
2023-04-03 | $109.39 | $109.92 | $109.27 | $109.87 | $109.87 | 194,710 |
2023-03-31 | $108.95 | $109.37 | $108.75 | $109.24 | $109.24 | 284,573 |
2023-03-30 | $108.50 | $108.78 | $108.26 | $108.74 | $108.74 | 468,158 |
2023-03-29 | $107.08 | $107.25 | $106.76 | $107.19 | $107.19 | 317,340 |
2023-03-28 | $106.04 | $106.39 | $105.86 | $106.08 | $106.08 | 419,368 |
2023-03-27 | $106.15 | $106.36 | $105.70 | $106.25 | $106.25 | 136,820 |
2023-03-24 | $105.41 | $105.67 | $104.70 | $105.63 | $105.63 | 131,192 |
2023-03-23 | $106.88 | $107.47 | $105.64 | $106.06 | $106.06 | 159,120 |
2023-03-22 | $106.14 | $107.44 | $105.64 | $105.74 | $105.74 | 128,500 |
2023-03-21 | $106.40 | $106.41 | $105.76 | $106.23 | $106.23 | 132,973 |
2023-03-20 | $104.76 | $105.37 | $104.55 | $105.19 | $105.19 | 110,403 |
2023-03-17 | $104.52 | $104.52 | $103.65 | $104.00 | $104.00 | 128,538 |
2023-03-16 | $103.34 | $105.06 | $103.01 | $105.06 | $105.06 | 158,591 |
2023-03-15 | $103.54 | $104.05 | $102.83 | $103.94 | $103.94 | 292,455 |
2023-03-14 | $106.56 | $106.73 | $105.82 | $106.61 | $106.61 | 180,896 |
2023-03-13 | $104.97 | $106.37 | $104.78 | $105.54 | $105.54 | 183,391 |
2023-03-10 | $107.57 | $107.66 | $106.17 | $106.33 | $106.33 | 248,229 |
2023-03-09 | $108.94 | $109.08 | $107.46 | $107.67 | $107.67 | 157,224 |
2023-03-08 | $108.85 | $109.19 | $108.36 | $108.82 | $108.82 | 616,098 |
2023-03-07 | $110.18 | $110.18 | $108.11 | $108.36 | $108.36 | 133,359 |
2023-03-06 | $110.52 | $110.75 | $110.08 | $110.27 | $110.27 | 155,832 |
2023-03-03 | $109.71 | $110.67 | $109.46 | $110.52 | $110.52 | 137,616 |
2023-03-02 | $108.64 | $109.33 | $108.31 | $109.26 | $109.26 | 192,711 |
2023-03-01 | $109.38 | $109.50 | $108.69 | $109.20 | $109.20 | 282,791 |
2023-02-28 | $108.77 | $108.93 | $108.16 | $108.30 | $108.30 | 169,075 |
2023-02-27 | $108.67 | $108.94 | $108.33 | $108.52 | $108.52 | 255,254 |
2023-02-24 | $107.84 | $107.84 | $107.25 | $107.68 | $107.68 | 161,475 |
2023-02-23 | $109.34 | $109.49 | $108.37 | $109.28 | $109.28 | 166,306 |
2023-02-22 | $108.42 | $108.71 | $107.83 | $108.22 | $108.22 | 2,112,129 |
2023-02-21 | $109.18 | $109.53 | $108.42 | $108.44 | $108.44 | 806,668 |
2023-02-17 | $109.63 | $109.98 | $109.00 | $109.96 | $109.96 | 204,030 |
2023-02-16 | $109.49 | $110.55 | $109.36 | $109.70 | $109.70 | 767,658 |
2023-02-15 | $109.69 | $110.55 | $109.46 | $110.40 | $110.40 | 183,170 |
2023-02-14 | $110.35 | $111.54 | $109.89 | $111.02 | $111.02 | 176,337 |
2023-02-13 | $110.27 | $110.98 | $110.00 | $110.94 | $110.94 | 134,347 |
2023-02-10 | $110.47 | $110.47 | $109.66 | $110.09 | $110.09 | 172,935 |
2023-02-09 | $112.29 | $112.29 | $110.41 | $110.71 | $110.71 | 181,883 |
2023-02-08 | $111.30 | $111.43 | $110.50 | $110.73 | $110.73 | 150,136 |
2023-02-07 | $110.10 | $111.49 | $109.70 | $111.43 | $111.43 | 275,016 |
2023-02-06 | $110.71 | $110.76 | $109.81 | $110.34 | $110.34 | 216,297 |
2023-02-03 | $112.06 | $112.68 | $111.27 | $111.62 | $111.62 | 202,231 |
2023-02-02 | $114.16 | $114.16 | $113.01 | $113.48 | $113.48 | 244,369 |
2023-02-01 | $112.00 | $113.68 | $111.24 | $113.14 | $113.14 | 246,335 |
2023-01-31 | $111.06 | $111.89 | $110.67 | $111.82 | $111.82 | 194,788 |
2023-01-30 | $111.42 | $111.49 | $110.60 | $110.66 | $110.66 | 220,617 |
2023-01-27 | $111.78 | $112.37 | $111.56 | $112.08 | $112.08 | 208,851 |
2023-01-26 | $112.35 | $112.35 | $111.23 | $112.14 | $112.14 | 233,435 |
2023-01-25 | $110.87 | $111.62 | $110.42 | $111.60 | $111.60 | 174,406 |
2023-01-24 | $111.07 | $111.54 | $110.68 | $111.46 | $111.46 | 145,995 |
2023-01-23 | $110.68 | $111.56 | $110.32 | $111.31 | $111.31 | 182,767 |
2023-01-20 | $109.78 | $110.77 | $109.16 | $110.77 | $110.77 | 165,980 |
2023-01-19 | $109.49 | $109.72 | $108.79 | $109.47 | $109.47 | 186,019 |
2023-01-18 | $111.21 | $111.28 | $109.33 | $109.51 | $109.51 | 243,547 |
2023-01-17 | $109.82 | $110.15 | $109.61 | $109.93 | $109.93 | 206,495 |
2023-01-13 | $108.77 | $109.81 | $108.73 | $109.79 | $109.79 | 139,084 |
2023-01-12 | $108.60 | $109.44 | $107.64 | $109.29 | $109.29 | 246,556 |
2023-01-11 | $107.60 | $107.95 | $107.17 | $107.91 | $107.91 | 265,900 |
2023-01-10 | $106.89 | $107.09 | $106.25 | $107.09 | $107.09 | 228,671 |
2023-01-09 | $107.23 | $107.69 | $106.78 | $106.83 | $106.83 | 196,604 |
2023-01-06 | $104.42 | $106.35 | $103.80 | $106.31 | $106.31 | 243,852 |
2023-01-05 | $103.80 | $103.91 | $103.29 | $103.40 | $103.40 | 219,681 |
2023-01-04 | $104.49 | $104.91 | $103.75 | $104.78 | $104.78 | 322,141 |
2023-01-03 | $104.00 | $104.51 | $102.97 | $103.34 | $103.34 | 258,932 |
2022-12-30 | $102.90 | $103.52 | $102.74 | $102.81 | $102.81 | 326,657 |
2022-12-29 | $102.81 | $103.81 | $102.55 | $103.57 | $103.57 | 417,364 |
2022-12-28 | $102.98 | $103.21 | $101.39 | $101.39 | $101.39 | 741,714 |
2022-12-27 | $102.88 | $103.42 | $102.75 | $102.96 | $102.96 | 321,030 |
2022-12-23 | $102.08 | $102.63 | $101.66 | $102.48 | $102.48 | 432,494 |
2022-12-22 | $102.58 | $102.78 | $101.11 | $102.11 | $102.11 | 476,863 |
2022-12-21 | $102.59 | $103.26 | $102.30 | $103.06 | $103.06 | 384,216 |
2022-12-20 | $101.90 | $102.49 | $101.67 | $102.13 | $102.13 | 331,207 |
2022-12-19 | $102.55 | $102.83 | $101.77 | $101.92 | $101.92 | 297,423 |
2022-12-16 | $104.29 | $104.68 | $103.63 | $104.09 | $102.26 | 232,250 |
2022-12-15 | $106.49 | $106.49 | $104.42 | $104.62 | $104.62 | 437,294 |
2022-12-14 | $107.48 | $108.17 | $106.63 | $107.41 | $107.41 | 298,797 |
2022-12-13 | $108.90 | $109.11 | $107.09 | $107.43 | $107.43 | 239,194 |
2022-12-12 | $105.78 | $106.14 | $105.34 | $106.14 | $106.14 | 222,181 |
2022-12-09 | $106.11 | $106.66 | $105.66 | $105.73 | $105.73 | 205,372 |
2022-12-08 | $105.73 | $106.29 | $105.37 | $105.98 | $105.98 | 295,220 |
2022-12-07 | $105.15 | $105.76 | $104.98 | $105.35 | $105.35 | 294,750 |
2022-12-06 | $106.39 | $106.41 | $104.96 | $105.32 | $105.32 | 286,032 |
2022-12-05 | $107.99 | $108.14 | $106.13 | $106.48 | $106.48 | 333,741 |
2022-12-02 | $107.10 | $108.61 | $107.10 | $108.26 | $108.26 | 297,923 |
2022-12-01 | $108.20 | $108.67 | $107.40 | $107.99 | $107.99 | 342,804 |
2022-11-30 | $105.89 | $107.32 | $104.83 | $107.10 | $107.10 | 274,214 |
2022-11-29 | $104.94 | $105.36 | $104.59 | $104.96 | $104.96 | 210,267 |
2022-11-28 | $105.39 | $105.82 | $104.20 | $104.31 | $104.31 | 482,151 |
2022-11-25 | $105.81 | $106.18 | $105.66 | $106.05 | $106.05 | 61,946 |
2022-11-23 | $104.48 | $105.69 | $103.99 | $105.49 | $105.49 | 192,126 |
2022-11-22 | $103.75 | $104.49 | $103.51 | $104.44 | $104.44 | 393,152 |
2022-11-21 | $103.28 | $103.38 | $102.67 | $103.18 | $103.18 | 201,522 |
2022-11-18 | $104.30 | $104.30 | $103.53 | $103.93 | $103.93 | 359,376 |
2022-11-17 | $102.92 | $103.99 | $102.81 | $103.93 | $103.93 | 902,094 |
2022-11-16 | $104.45 | $104.62 | $103.91 | $104.11 | $104.11 | 313,379 |
2022-11-15 | $106.17 | $106.60 | $104.48 | $105.25 | $105.25 | 290,323 |
2022-11-14 | $104.93 | $105.20 | $104.32 | $104.44 | $104.44 | 448,927 |
2022-11-11 | $104.96 | $106.08 | $104.50 | $105.73 | $105.73 | 273,834 |
2022-11-10 | $102.27 | $104.10 | $102.17 | $104.04 | $104.04 | 343,008 |
2022-11-09 | $99.86 | $100.42 | $98.78 | $98.87 | $98.87 | 412,965 |
2022-11-08 | $99.87 | $101.03 | $99.48 | $100.57 | $100.57 | 608,259 |
2022-11-07 | $99.50 | $99.70 | $98.94 | $99.31 | $99.31 | 599,999 |
2022-11-04 | $98.20 | $98.94 | $97.54 | $98.87 | $98.87 | 581,812 |
2022-11-03 | $94.97 | $95.93 | $94.81 | $95.50 | $95.50 | 502,423 |
2022-11-02 | $97.36 | $98.56 | $95.74 | $95.74 | $95.74 | 276,519 |
2022-11-01 | $98.37 | $98.37 | $96.97 | $97.33 | $97.33 | 381,269 |
2022-10-31 | $96.00 | $96.49 | $95.78 | $96.21 | $96.21 | 361,001 |
2022-10-28 | $96.04 | $97.16 | $95.79 | $97.14 | $97.14 | 1,396,991 |
2022-10-27 | $97.08 | $97.70 | $96.64 | $96.75 | $96.75 | 1,573,617 |
2022-10-26 | $96.23 | $97.78 | $96.23 | $96.91 | $96.91 | 403,526 |
2022-10-25 | $94.41 | $96.04 | $94.36 | $95.94 | $95.94 | 572,452 |
2022-10-24 | $93.77 | $94.19 | $93.00 | $93.95 | $93.95 | 327,955 |
2022-10-21 | $92.31 | $94.71 | $92.14 | $94.63 | $94.63 | 305,571 |
2022-10-20 | $93.17 | $94.54 | $92.78 | $93.01 | $93.01 | 320,339 |
2022-10-19 | $93.29 | $93.67 | $92.38 | $93.04 | $93.04 | 365,752 |
2022-10-18 | $95.17 | $95.24 | $93.72 | $94.32 | $94.32 | 316,945 |
2022-10-17 | $93.40 | $94.21 | $93.40 | $93.84 | $93.84 | 406,290 |
2022-10-14 | $93.46 | $93.46 | $91.11 | $91.16 | $91.16 | 319,119 |
2022-10-13 | $89.52 | $93.20 | $89.03 | $92.86 | $92.86 | 459,986 |
2022-10-12 | $91.36 | $91.63 | $91.00 | $91.34 | $91.34 | 394,525 |
2022-10-11 | $92.32 | $92.95 | $91.22 | $91.46 | $91.46 | 1,681,642 |
2022-10-10 | $93.62 | $93.66 | $92.46 | $92.90 | $92.90 | 461,544 |
2022-10-07 | $94.97 | $95.02 | $93.35 | $93.72 | $93.72 | 422,831 |
2022-10-06 | $96.32 | $96.79 | $95.50 | $95.62 | $95.62 | 988,590 |
2022-10-05 | $96.37 | $97.17 | $95.48 | $96.71 | $96.71 | 477,312 |
2022-10-04 | $97.22 | $98.24 | $97.02 | $98.17 | $98.17 | 600,987 |
2022-10-03 | $93.74 | $95.12 | $93.00 | $94.91 | $94.91 | 545,779 |
2022-09-30 | $92.76 | $93.94 | $92.55 | $92.81 | $92.81 | 376,551 |
2022-09-29 | $92.43 | $92.53 | $91.14 | $92.40 | $92.40 | 538,162 |
2022-09-28 | $91.94 | $94.26 | $91.50 | $94.02 | $94.02 | 676,559 |
2022-09-27 | $93.22 | $93.72 | $91.73 | $92.19 | $92.19 | 664,809 |
2022-09-26 | $93.95 | $94.34 | $92.49 | $92.78 | $92.78 | 2,177,330 |
2022-09-23 | $96.06 | $96.10 | $94.35 | $95.06 | $95.06 | 966,091 |
2022-09-22 | $99.14 | $99.17 | $97.90 | $98.30 | $98.30 | 432,298 |
2022-09-21 | $100.11 | $100.95 | $98.87 | $98.95 | $98.95 | 308,527 |
2022-09-20 | $100.35 | $100.50 | $99.51 | $100.07 | $100.07 | 396,967 |
2022-09-19 | $100.24 | $101.87 | $100.18 | $101.82 | $101.82 | 281,249 |
2022-09-16 | $101.50 | $101.96 | $101.01 | $101.86 | $101.70 | 235,837 |
2022-09-15 | $102.85 | $103.53 | $102.23 | $102.48 | $102.48 | 201,193 |
2022-09-14 | $103.53 | $104.00 | $103.14 | $103.77 | $103.77 | 235,255 |
2022-09-13 | $104.39 | $104.80 | $102.76 | $102.77 | $102.77 | 249,192 |
2022-09-12 | $106.39 | $106.90 | $106.17 | $106.59 | $106.59 | 177,948 |
2022-09-09 | $104.52 | $105.38 | $104.45 | $105.38 | $105.38 | 251,659 |
2022-09-08 | $101.92 | $103.03 | $101.75 | $102.99 | $102.99 | 279,478 |
2022-09-07 | $101.12 | $102.66 | $100.93 | $102.64 | $102.64 | 491,970 |
2022-09-06 | $102.49 | $102.49 | $101.37 | $101.60 | $101.60 | 314,255 |
2022-09-02 | $103.67 | $104.14 | $101.97 | $102.30 | $102.30 | 257,280 |
2022-09-01 | $103.18 | $103.18 | $101.87 | $102.88 | $102.88 | 389,241 |
2022-08-31 | $104.88 | $105.10 | $104.21 | $104.21 | $104.21 | 231,134 |
2022-08-30 | $106.24 | $106.24 | $104.14 | $104.41 | $104.41 | 1,091,966 |
2022-08-29 | $105.25 | $105.84 | $104.90 | $105.42 | $105.42 | 349,022 |
2022-08-26 | $108.47 | $108.47 | $105.51 | $105.61 | $105.61 | 272,781 |
2022-08-25 | $107.58 | $108.40 | $107.43 | $108.40 | $108.40 | 401,165 |
2022-08-24 | $106.53 | $107.47 | $106.30 | $107.12 | $107.12 | 256,314 |
2022-08-23 | $106.12 | $107.43 | $106.12 | $106.76 | $106.76 | 319,084 |
2022-08-22 | $106.78 | $106.78 | $105.71 | $106.02 | $106.02 | 242,263 |
2022-08-19 | $108.65 | $108.65 | $107.63 | $107.94 | $107.94 | 166,445 |
2022-08-18 | $109.95 | $110.01 | $109.26 | $109.69 | $109.69 | 199,813 |
2022-08-17 | $110.03 | $110.39 | $109.28 | $109.89 | $109.89 | 208,177 |
2022-08-16 | $110.62 | $111.29 | $110.54 | $111.14 | $111.14 | 207,735 |
2022-08-15 | $110.65 | $111.17 | $110.40 | $110.89 | $110.89 | 301,039 |
2022-08-12 | $111.07 | $111.85 | $110.82 | $111.85 | $111.85 | 196,006 |
2022-08-11 | $111.58 | $111.98 | $110.64 | $110.82 | $110.82 | 260,738 |
2022-08-10 | $110.33 | $110.96 | $109.82 | $110.76 | $110.76 | 313,007 |
2022-08-09 | $108.77 | $108.77 | $107.77 | $107.99 | $107.99 | 386,282 |
2022-08-08 | $109.03 | $109.41 | $108.50 | $108.74 | $108.74 | 404,992 |
2022-08-05 | $107.67 | $108.50 | $107.30 | $108.25 | $108.25 | 202,613 |
2022-08-04 | $108.50 | $108.89 | $108.15 | $108.71 | $108.71 | 217,877 |
2022-08-03 | $107.90 | $108.24 | $107.14 | $108.06 | $108.06 | 249,919 |
2022-08-02 | $108.00 | $108.38 | $107.25 | $107.30 | $107.30 | 202,897 |
2022-08-01 | $108.74 | $109.50 | $108.14 | $108.80 | $108.80 | 260,053 |
2022-07-29 | $108.15 | $109.32 | $107.79 | $109.32 | $109.32 | 308,310 |
2022-07-28 | $106.98 | $107.88 | $106.35 | $107.76 | $107.76 | 272,977 |
2022-07-27 | $105.47 | $107.00 | $105.01 | $106.74 | $106.74 | 224,089 |
2022-07-26 | $105.28 | $105.47 | $104.55 | $104.59 | $104.59 | 273,464 |
2022-07-25 | $106.23 | $106.27 | $105.69 | $106.11 | $106.11 | 1,982,965 |
2022-07-22 | $106.39 | $106.80 | $105.13 | $105.54 | $105.54 | 232,857 |
2022-07-21 | $104.85 | $105.92 | $104.60 | $105.91 | $105.91 | 267,199 |
2022-07-20 | $104.59 | $104.99 | $104.11 | $104.60 | $104.60 | 1,299,409 |
2022-07-19 | $103.75 | $104.58 | $103.66 | $104.53 | $104.53 | 286,853 |
2022-07-18 | $102.39 | $103.09 | $101.84 | $102.08 | $102.08 | 303,247 |
2022-07-15 | $100.54 | $101.02 | $99.74 | $100.99 | $100.99 | 370,238 |
2022-07-14 | $99.25 | $99.85 | $98.20 | $99.82 | $99.82 | 436,334 |
2022-07-13 | $99.73 | $101.27 | $99.51 | $100.83 | $100.83 | 381,155 |
2022-07-12 | $100.88 | $101.44 | $100.52 | $100.89 | $100.89 | 334,637 |
2022-07-11 | $101.94 | $101.94 | $101.08 | $101.23 | $101.23 | 271,472 |
2022-07-08 | $102.75 | $103.42 | $102.20 | $103.18 | $103.18 | 279,143 |
2022-07-07 | $101.86 | $102.84 | $101.86 | $102.80 | $102.80 | 272,133 |
2022-07-06 | $100.78 | $100.93 | $99.89 | $100.60 | $100.60 | 366,389 |
2022-07-05 | $100.02 | $100.91 | $99.43 | $100.88 | $100.88 | 411,694 |
2022-07-01 | $101.84 | $103.08 | $101.29 | $103.02 | $103.02 | 305,359 |
2022-06-30 | $102.26 | $103.34 | $101.53 | $103.21 | $103.21 | 719,590 |
2022-06-29 | $104.57 | $104.57 | $103.50 | $103.56 | $103.56 | 410,779 |
2022-06-28 | $106.14 | $106.54 | $104.29 | $104.58 | $104.58 | 1,070,429 |
2022-06-27 | $105.62 | $106.06 | $105.19 | $105.55 | $105.55 | 345,274 |
2022-06-24 | $103.75 | $105.47 | $103.75 | $105.39 | $105.39 | 366,641 |
2022-06-23 | $102.78 | $103.17 | $101.73 | $102.76 | $102.76 | 1,648,193 |
2022-06-22 | $103.03 | $103.99 | $102.68 | $103.29 | $103.29 | 333,490 |
2022-06-21 | $104.62 | $105.20 | $104.47 | $104.68 | $104.68 | 366,807 |
2022-06-17 | $104.09 | $104.76 | $103.15 | $103.89 | $103.52 | 474,441 |
2022-06-16 | $104.15 | $104.56 | $103.30 | $103.96 | $103.59 | 553,428 |
2022-06-15 | $105.96 | $107.74 | $104.95 | $106.98 | $106.60 | 324,603 |
2022-06-14 | $106.00 | $106.40 | $104.48 | $105.26 | $104.88 | 535,863 |
2022-06-13 | $107.31 | $107.63 | $105.63 | $105.94 | $105.56 | 1,605,070 |
2022-06-10 | $110.89 | $111.10 | $110.13 | $110.42 | $110.03 | 746,128 |
2022-06-09 | $114.01 | $114.30 | $112.45 | $112.46 | $112.06 | 227,753 |
2022-06-08 | $115.29 | $115.74 | $114.72 | $114.81 | $114.40 | 139,978 |
2022-06-07 | $114.60 | $116.16 | $114.53 | $116.08 | $115.67 | 190,349 |
2022-06-06 | $116.38 | $117.07 | $115.47 | $115.59 | $115.18 | 278,060 |
2022-06-03 | $115.83 | $116.12 | $115.18 | $115.51 | $115.10 | 205,785 |
2022-06-02 | $115.34 | $117.34 | $115.34 | $117.32 | $116.90 | 235,161 |
2022-06-01 | $116.23 | $116.51 | $114.40 | $114.75 | $114.34 | 788,255 |
2022-05-31 | $115.93 | $116.27 | $115.30 | $115.62 | $115.21 | 643,607 |
2022-05-27 | $114.63 | $115.19 | $114.42 | $115.19 | $114.78 | 297,900 |
2022-05-26 | $112.61 | $114.11 | $112.61 | $113.78 | $113.37 | 315,253 |
2022-05-25 | $111.60 | $112.87 | $111.45 | $112.43 | $112.03 | 252,214 |
2022-05-24 | $112.51 | $112.65 | $111.44 | $112.32 | $111.92 | 543,299 |
2022-05-23 | $113.26 | $113.93 | $112.89 | $113.76 | $113.35 | 554,851 |
2022-05-20 | $112.77 | $112.86 | $110.57 | $111.98 | $111.58 | 252,008 |
2022-05-19 | $110.10 | $112.29 | $110.10 | $111.70 | $111.30 | 273,281 |
2022-05-18 | $111.47 | $111.74 | $109.55 | $109.77 | $109.38 | 229,743 |
2022-05-17 | $111.99 | $112.42 | $111.26 | $112.37 | $111.97 | 499,579 |
2022-05-16 | $109.20 | $110.23 | $108.90 | $109.81 | $109.42 | 1,024,616 |
2022-05-13 | $107.79 | $109.70 | $107.79 | $109.49 | $109.10 | 671,077 |
2022-05-12 | $106.27 | $107.41 | $105.49 | $106.35 | $105.97 | 610,640 |
2022-05-11 | $107.95 | $109.42 | $107.02 | $107.03 | $106.65 | 305,861 |
2022-05-10 | $109.13 | $109.14 | $107.00 | $107.73 | $107.35 | 477,677 |
2022-05-09 | $109.40 | $109.55 | $107.35 | $107.59 | $107.21 | 499,156 |
2022-05-06 | $111.90 | $112.32 | $110.80 | $111.59 | $111.19 | 452,390 |
2022-05-05 | $115.33 | $115.33 | $111.83 | $112.65 | $112.25 | 574,496 |
2022-05-04 | $114.52 | $116.96 | $113.55 | $116.81 | $116.39 | 243,946 |
2022-05-03 | $114.57 | $115.26 | $114.42 | $114.93 | $114.52 | 220,134 |
2022-05-02 | $113.98 | $114.60 | $112.83 | $114.09 | $113.68 | 457,747 |
2022-04-29 | $116.59 | $117.15 | $114.64 | $114.71 | $114.30 | 431,875 |
2022-04-28 | $115.14 | $116.35 | $114.21 | $116.02 | $115.61 | 222,673 |
2022-04-27 | $114.23 | $115.19 | $113.87 | $114.27 | $113.86 | 312,870 |
2022-04-26 | $116.28 | $116.29 | $114.03 | $114.12 | $113.71 | 294,915 |
2022-04-25 | $116.62 | $117.31 | $115.60 | $117.11 | $116.69 | 262,477 |
2022-04-22 | $120.16 | $120.16 | $118.14 | $118.26 | $117.84 | 355,744 |
2022-04-21 | $123.19 | $123.22 | $120.41 | $120.60 | $120.17 | 183,949 |
2022-04-20 | $122.45 | $122.65 | $121.87 | $122.31 | $121.87 | 411,424 |
2022-04-19 | $120.72 | $121.67 | $120.51 | $121.65 | $121.22 | 379,026 |
2022-04-18 | $121.34 | $121.74 | $120.85 | $121.20 | $120.77 | 218,666 |
2022-04-14 | $122.34 | $122.55 | $121.53 | $121.70 | $121.27 | 376,444 |
2022-04-13 | $121.06 | $122.28 | $120.88 | $122.16 | $121.72 | 154,968 |
2022-04-12 | $121.64 | $121.86 | $120.22 | $120.56 | $120.13 | 232,351 |
2022-04-11 | $121.88 | $121.97 | $120.82 | $120.87 | $120.44 | 1,714,164 |
2022-04-08 | $122.56 | $123.04 | $122.14 | $122.58 | $122.14 | 196,898 |
2022-04-07 | $122.47 | $122.98 | $121.76 | $122.62 | $122.18 | 278,579 |
2022-04-06 | $123.23 | $123.63 | $122.12 | $122.86 | $122.42 | 718,676 |
2022-04-05 | $125.90 | $126.33 | $124.26 | $124.45 | $124.01 | 1,054,377 |
2022-04-04 | $125.71 | $126.20 | $125.55 | $125.99 | $125.54 | 1,095,447 |
2022-04-01 | $124.87 | $125.19 | $124.22 | $125.17 | $124.72 | 190,027 |
2022-03-31 | $124.82 | $125.28 | $123.89 | $123.89 | $123.45 | 303,810 |
2022-03-30 | $125.83 | $126.14 | $125.07 | $125.38 | $124.93 | 1,387,962 |
2022-03-29 | $125.91 | $126.00 | $125.15 | $125.90 | $125.45 | 1,029,471 |
2022-03-28 | $123.59 | $123.83 | $122.94 | $123.78 | $123.34 | 1,029,811 |
2022-03-25 | $124.44 | $124.62 | $123.71 | $124.45 | $124.01 | 276,899 |
2022-03-24 | $124.24 | $124.47 | $123.57 | $124.44 | $124.00 | 453,505 |
2022-03-23 | $123.88 | $124.38 | $123.49 | $123.88 | $123.44 | 560,140 |
2022-03-22 | $124.69 | $125.15 | $124.58 | $125.08 | $124.63 | 726,229 |
2022-03-21 | $123.64 | $124.10 | $123.21 | $123.86 | $123.42 | 852,517 |
2022-03-18 | $122.19 | $124.25 | $122.06 | $124.17 | $123.73 | 251,493 |
2022-03-17 | $121.92 | $123.22 | $121.44 | $122.99 | $122.55 | 246,243 |
2022-03-16 | $120.05 | $122.04 | $119.32 | $122.04 | $121.60 | 431,707 |
2022-03-15 | $117.62 | $118.17 | $116.88 | $117.99 | $117.57 | 1,163,612 |
2022-03-14 | $119.14 | $119.50 | $117.76 | $118.04 | $117.62 | 343,939 |
2022-03-11 | $120.44 | $120.45 | $118.31 | $118.39 | $117.97 | 283,658 |
2022-03-10 | $118.86 | $119.80 | $118.63 | $119.24 | $118.81 | 227,275 |
2022-03-09 | $118.83 | $120.44 | $118.25 | $119.93 | $119.50 | 241,017 |
2022-03-08 | $116.14 | $117.80 | $115.06 | $115.98 | $115.57 | 677,761 |
2022-03-07 | $117.78 | $117.99 | $114.87 | $115.14 | $114.73 | 597,796 |
2022-03-04 | $118.76 | $119.16 | $117.95 | $118.83 | $118.41 | 403,429 |
2022-03-03 | $123.03 | $123.03 | $120.94 | $121.41 | $120.98 | 437,957 |
2022-03-02 | $122.50 | $123.36 | $122.01 | $123.02 | $122.58 | 266,050 |
2022-03-01 | $123.00 | $123.70 | $120.95 | $121.65 | $121.22 | 272,171 |
2022-02-28 | $122.64 | $124.31 | $122.64 | $123.73 | $123.29 | 220,069 |
2022-02-25 | $122.45 | $124.08 | $121.91 | $124.05 | $123.61 | 296,013 |
2022-02-24 | $118.28 | $121.43 | $118.00 | $121.18 | $120.75 | 532,005 |
2022-02-23 | $124.20 | $124.42 | $122.23 | $122.34 | $121.90 | 259,022 |
2022-02-22 | $123.42 | $124.06 | $122.35 | $123.14 | $122.70 | 310,881 |
2022-02-18 | $126.09 | $126.21 | $124.52 | $124.60 | $124.16 | 1,248,606 |
2022-02-17 | $126.96 | $127.21 | $125.83 | $125.97 | $125.52 | 154,280 |
2022-02-16 | $127.36 | $128.43 | $127.14 | $128.16 | $127.70 | 203,537 |
2022-02-15 | $126.56 | $127.44 | $126.43 | $127.34 | $126.89 | 225,383 |
2022-02-14 | $125.31 | $125.50 | $124.32 | $124.87 | $124.42 | 226,940 |
2022-02-11 | $127.46 | $128.23 | $125.85 | $126.18 | $125.73 | 147,679 |
2022-02-10 | $127.63 | $129.67 | $127.56 | $127.86 | $127.40 | 159,118 |
2022-02-09 | $128.85 | $129.57 | $128.84 | $129.41 | $128.95 | 233,603 |
2022-02-08 | $126.53 | $127.28 | $126.22 | $127.17 | $126.72 | 171,435 |
2022-02-07 | $126.53 | $127.25 | $126.40 | $126.66 | $126.21 | 216,060 |
2022-02-04 | $126.03 | $126.99 | $125.61 | $126.52 | $126.07 | 156,512 |
2022-02-03 | $127.00 | $127.27 | $126.27 | $126.36 | $125.91 | 275,645 |
2022-02-02 | $128.31 | $128.49 | $127.61 | $128.25 | $127.79 | 162,716 |
2022-02-01 | $126.95 | $127.47 | $126.00 | $127.33 | $126.88 | 236,694 |
2022-01-31 | $124.05 | $126.36 | $123.99 | $126.19 | $125.74 | 495,830 |
2022-01-28 | $122.18 | $123.33 | $121.58 | $123.21 | $122.77 | 376,599 |
2022-01-27 | $123.82 | $124.22 | $122.35 | $122.45 | $122.01 | 315,111 |
2022-01-26 | $125.71 | $126.28 | $123.34 | $123.90 | $123.46 | 305,011 |
2022-01-25 | $123.85 | $125.31 | $122.83 | $124.51 | $124.07 | 318,610 |
2022-01-24 | $124.52 | $125.33 | $122.07 | $125.28 | $124.83 | 723,114 |
2022-01-21 | $128.94 | $128.94 | $127.01 | $127.08 | $126.63 | 369,540 |
2022-01-20 | $130.82 | $131.64 | $129.44 | $129.49 | $129.03 | 153,768 |
2022-01-19 | $130.78 | $130.99 | $130.11 | $130.17 | $129.71 | 156,127 |
2022-01-18 | $130.63 | $130.90 | $129.76 | $130.09 | $129.63 | 334,422 |
2022-01-14 | $132.03 | $132.32 | $131.01 | $131.94 | $131.47 | 210,373 |
2022-01-13 | $133.94 | $134.12 | $132.29 | $132.63 | $132.16 | 200,529 |
2022-01-12 | $133.06 | $133.79 | $133.00 | $133.68 | $133.20 | 218,691 |
2022-01-11 | $130.70 | $132.29 | $130.53 | $132.23 | $131.76 | 308,152 |
2022-01-10 | $130.64 | $130.67 | $129.50 | $130.60 | $130.13 | 274,320 |
2022-01-07 | $131.60 | $132.09 | $130.97 | $131.91 | $131.44 | 175,103 |
2022-01-06 | $132.01 | $132.39 | $131.24 | $131.79 | $131.32 | 264,964 |
2022-01-05 | $134.50 | $134.59 | $132.29 | $132.31 | $131.84 | 458,974 |
2022-01-04 | $135.17 | $135.17 | $134.20 | $134.48 | $134.00 | 218,551 |
2022-01-03 | $134.51 | $134.67 | $133.96 | $134.62 | $134.14 | 330,673 |
2021-12-31 | $133.93 | $134.46 | $133.76 | $133.96 | $133.48 | 241,118 |
2021-12-30 | $133.49 | $134.18 | $133.49 | $133.82 | $133.34 | 143,318 |
2021-12-29 | $133.40 | $133.73 | $133.26 | $133.66 | $133.18 | 177,665 |
2021-12-28 | $133.57 | $133.76 | $133.21 | $133.31 | $132.83 | 195,034 |
2021-12-27 | $132.31 | $133.27 | $132.26 | $133.27 | $132.79 | 338,737 |
2021-12-23 | $131.73 | $132.34 | $131.41 | $132.01 | $131.54 | 351,422 |
2021-12-22 | $130.01 | $131.27 | $129.86 | $131.26 | $130.79 | 277,010 |
2021-12-21 | $128.68 | $129.64 | $128.48 | $129.59 | $129.13 | 235,017 |
2021-12-20 | $127.60 | $127.96 | $126.99 | $127.84 | $127.38 | 322,012 |
2021-12-17 | $131.54 | $132.19 | $131.16 | $131.30 | $128.31 | 235,422 |
2021-12-16 | $133.15 | $133.38 | $131.91 | $132.52 | $129.51 | 224,769 |
2021-12-15 | $131.43 | $132.41 | $130.35 | $132.35 | $129.34 | 308,151 |
2021-12-14 | $131.44 | $131.92 | $130.82 | $131.34 | $128.35 | 205,588 |
2021-12-13 | $132.95 | $132.98 | $131.92 | $131.92 | $128.92 | 277,871 |
2021-12-10 | $133.93 | $134.19 | $133.45 | $133.69 | $130.65 | 439,535 |
2021-12-09 | $134.24 | $134.35 | $133.75 | $133.90 | $130.85 | 265,710 |
2021-12-08 | $134.87 | $135.15 | $134.23 | $135.02 | $131.95 | 247,543 |
2021-12-07 | $133.62 | $134.87 | $133.62 | $134.87 | $131.80 | 447,787 |
2021-12-06 | $131.41 | $132.04 | $130.84 | $131.85 | $128.85 | 359,189 |
2021-12-03 | $132.68 | $132.79 | $130.72 | $131.29 | $128.30 | 169,997 |
2021-12-02 | $131.37 | $132.20 | $130.99 | $131.89 | $128.89 | 377,228 |
2021-12-01 | $133.18 | $133.88 | $130.73 | $130.83 | $127.85 | 143,626 |
2021-11-30 | $132.48 | $132.99 | $130.61 | $131.73 | $128.73 | 163,306 |
2021-11-29 | $132.97 | $132.97 | $131.95 | $132.47 | $129.46 | 208,432 |
2021-11-26 | $132.87 | $132.87 | $131.39 | $131.98 | $128.98 | 129,183 |
2021-11-24 | $134.46 | $135.28 | $134.24 | $135.23 | $132.15 | 255,862 |
2021-11-23 | $135.88 | $136.27 | $135.00 | $135.81 | $132.72 | 175,237 |
2021-11-22 | $137.00 | $137.24 | $136.15 | $136.26 | $133.16 | 138,227 |
2021-11-19 | $137.56 | $137.78 | $137.09 | $137.15 | $134.03 | 124,021 |
2021-11-18 | $138.28 | $138.34 | $137.50 | $138.10 | $134.96 | 135,438 |
2021-11-17 | $138.81 | $138.81 | $138.21 | $138.48 | $135.33 | 162,743 |
2021-11-16 | $139.00 | $139.14 | $138.70 | $138.81 | $135.65 | 129,657 |
2021-11-15 | $140.02 | $140.15 | $139.33 | $139.47 | $136.30 | 90,850 |
2021-11-12 | $139.38 | $139.70 | $139.18 | $139.66 | $136.48 | 87,628 |
2021-11-11 | $138.63 | $139.10 | $138.63 | $138.82 | $135.66 | 124,945 |
2021-11-10 | $139.39 | $139.60 | $137.75 | $137.97 | $134.83 | 167,518 |
2021-11-09 | $140.15 | $140.42 | $139.43 | $139.89 | $136.71 | 149,832 |
2021-11-08 | $139.57 | $140.22 | $139.57 | $140.12 | $136.93 | 90,138 |
2021-11-05 | $139.49 | $139.76 | $138.95 | $139.75 | $136.57 | 128,947 |
2021-11-04 | $139.27 | $139.49 | $138.77 | $139.21 | $136.04 | 119,495 |
2021-11-03 | $137.88 | $139.49 | $137.79 | $139.19 | $136.02 | 213,462 |
2021-11-02 | $138.42 | $138.42 | $137.92 | $138.11 | $134.97 | 136,098 |
2021-11-01 | $138.49 | $138.99 | $138.47 | $138.78 | $135.62 | 173,987 |
2021-10-29 | $137.96 | $138.23 | $137.42 | $137.98 | $134.84 | 159,081 |
2021-10-28 | $138.16 | $139.04 | $138.05 | $139.04 | $135.88 | 113,691 |
2021-10-27 | $138.54 | $138.76 | $137.82 | $137.88 | $134.74 | 146,787 |
2021-10-26 | $139.51 | $139.51 | $138.38 | $138.56 | $135.41 | 185,162 |
2021-10-25 | $138.37 | $138.88 | $138.26 | $138.67 | $135.52 | 192,735 |
2021-10-22 | $138.61 | $139.01 | $138.00 | $138.36 | $135.21 | 100,329 |
2021-10-21 | $138.30 | $138.71 | $137.91 | $138.34 | $135.19 | 142,178 |
2021-10-20 | $138.66 | $139.19 | $138.41 | $138.90 | $135.74 | 151,414 |
2021-10-19 | $138.32 | $138.98 | $138.32 | $138.69 | $135.54 | 94,323 |
2021-10-18 | $136.94 | $137.66 | $136.94 | $137.49 | $134.36 | 130,531 |
2021-10-15 | $137.60 | $138.00 | $137.18 | $137.54 | $134.41 | 100,768 |
2021-10-14 | $136.30 | $136.82 | $136.17 | $136.70 | $133.59 | 99,499 |
2021-10-13 | $134.64 | $135.31 | $134.16 | $135.23 | $132.15 | 327,067 |
2021-10-12 | $133.26 | $133.95 | $133.23 | $133.51 | $130.47 | 165,493 |
2021-10-11 | $133.54 | $134.36 | $133.20 | $133.20 | $130.17 | 122,910 |
2021-10-08 | $134.07 | $134.14 | $133.41 | $133.77 | $130.73 | 109,074 |
2021-10-07 | $133.09 | $134.31 | $133.09 | $133.67 | $130.63 | 130,998 |
2021-10-06 | $131.31 | $132.40 | $130.64 | $132.35 | $129.34 | 185,181 |
2021-10-05 | $132.81 | $133.79 | $132.77 | $133.47 | $130.43 | 211,105 |
2021-10-04 | $133.88 | $134.00 | $132.14 | $132.62 | $129.60 | 113,427 |
2021-10-01 | $133.86 | $134.51 | $132.92 | $134.10 | $131.05 | 227,516 |
2021-09-30 | $133.97 | $134.68 | $133.45 | $133.69 | $130.65 | 151,005 |
2021-09-29 | $134.21 | $134.27 | $133.06 | $133.17 | $130.14 | 177,403 |
2021-09-28 | $135.37 | $135.37 | $134.00 | $134.36 | $131.30 | 173,156 |
2021-09-27 | $136.97 | $137.63 | $136.89 | $137.45 | $134.32 | 101,714 |
2021-09-24 | $137.56 | $137.76 | $137.30 | $137.48 | $134.35 | 103,805 |
2021-09-23 | $138.62 | $139.16 | $138.41 | $138.88 | $135.72 | 138,332 |
2021-09-22 | $136.63 | $138.50 | $136.28 | $137.23 | $134.11 | 115,533 |
2021-09-21 | $136.38 | $136.83 | $135.71 | $136.08 | $132.99 | 147,620 |
2021-09-20 | $135.45 | $135.57 | $134.14 | $135.35 | $132.27 | 196,961 |
2021-09-17 | $139.69 | $139.80 | $138.45 | $138.82 | $135.06 | 124,571 |
2021-09-16 | $139.88 | $140.26 | $139.34 | $139.97 | $136.18 | 144,286 |
2021-09-15 | $140.18 | $140.94 | $140.03 | $140.85 | $137.04 | 470,475 |
2021-09-14 | $140.89 | $141.27 | $140.22 | $140.32 | $136.52 | 112,813 |
2021-09-13 | $141.05 | $141.10 | $140.49 | $140.87 | $137.05 | 101,226 |
2021-09-10 | $141.07 | $141.32 | $140.00 | $140.11 | $136.32 | 129,557 |
2021-09-09 | $139.83 | $140.48 | $139.77 | $140.14 | $136.34 | 259,630 |
2021-09-08 | $140.38 | $140.43 | $139.26 | $139.50 | $135.72 | 107,021 |
2021-09-07 | $141.63 | $141.81 | $141.10 | $141.16 | $137.34 | 147,178 |
2021-09-03 | $141.78 | $142.25 | $141.60 | $142.02 | $138.17 | 323,576 |
2021-09-02 | $141.34 | $141.77 | $141.29 | $141.49 | $137.66 | 323,677 |
2021-09-01 | $140.89 | $141.18 | $140.72 | $140.77 | $136.96 | 839,448 |
2021-08-31 | $140.02 | $140.50 | $139.94 | $140.06 | $136.27 | 98,415 |
2021-08-30 | $139.53 | $139.78 | $139.31 | $139.74 | $135.96 | 103,176 |
2021-08-27 | $137.70 | $139.36 | $137.70 | $139.30 | $135.53 | 106,485 |
2021-08-26 | $137.58 | $137.86 | $137.16 | $137.42 | $133.70 | 118,138 |
2021-08-25 | $137.71 | $138.20 | $137.53 | $137.95 | $134.21 | 108,453 |
2021-08-24 | $137.00 | $137.76 | $137.00 | $137.58 | $133.85 | 98,550 |
2021-08-23 | $135.48 | $136.57 | $135.48 | $136.40 | $132.71 | 138,156 |
2021-08-20 | $133.35 | $134.57 | $133.22 | $134.42 | $130.78 | 116,036 |
2021-08-19 | $134.11 | $134.41 | $133.50 | $134.16 | $130.53 | 110,568 |
2021-08-18 | $136.11 | $136.73 | $135.83 | $135.86 | $132.18 | 92,982 |
2021-08-17 | $135.78 | $135.97 | $134.73 | $135.35 | $131.68 | 129,034 |
2021-08-16 | $137.69 | $137.80 | $137.05 | $137.77 | $134.04 | 128,952 |
2021-08-13 | $138.47 | $138.60 | $138.13 | $138.55 | $134.80 | 93,326 |
2021-08-12 | $138.62 | $138.62 | $137.96 | $138.50 | $134.75 | 93,465 |
2021-08-11 | $138.55 | $138.66 | $138.09 | $138.56 | $134.81 | 77,567 |
2021-08-10 | $137.89 | $137.99 | $137.65 | $137.91 | $134.17 | 111,218 |
2021-08-09 | $137.99 | $137.99 | $137.51 | $137.70 | $133.97 | 98,081 |
2021-08-06 | $138.51 | $138.53 | $137.79 | $138.10 | $134.36 | 122,578 |
2021-08-05 | $138.74 | $139.16 | $138.68 | $138.69 | $134.93 | 482,450 |
2021-08-04 | $138.90 | $139.28 | $138.32 | $138.37 | $134.62 | 137,332 |
2021-08-03 | $138.79 | $138.99 | $137.94 | $138.99 | $135.23 | 168,803 |
2021-08-02 | $138.58 | $138.94 | $137.98 | $138.31 | $134.56 | 154,222 |
2021-07-30 | $137.85 | $138.19 | $137.22 | $137.72 | $133.99 | 180,803 |
2021-07-29 | $138.12 | $138.59 | $138.01 | $138.39 | $134.64 | 203,989 |
2021-07-28 | $136.47 | $137.40 | $135.99 | $137.19 | $133.47 | 144,905 |
2021-07-27 | $136.29 | $136.30 | $135.45 | $136.17 | $132.48 | 103,506 |
2021-07-26 | $136.59 | $137.27 | $136.23 | $137.27 | $133.55 | 109,013 |
2021-07-23 | $137.04 | $137.06 | $136.33 | $136.93 | $133.22 | 147,466 |
2021-07-22 | $136.84 | $136.88 | $136.15 | $136.72 | $133.02 | 120,530 |
2021-07-21 | $134.78 | $136.22 | $134.78 | $136.20 | $132.51 | 135,685 |
2021-07-20 | $132.92 | $134.49 | $132.55 | $134.14 | $130.51 | 145,994 |
2021-07-19 | $133.76 | $133.79 | $132.51 | $133.20 | $129.59 | 183,222 |
2021-07-16 | $137.12 | $137.24 | $135.53 | $135.77 | $132.09 | 98,141 |
2021-07-15 | $136.89 | $137.32 | $136.22 | $136.76 | $133.06 | 167,411 |
2021-07-14 | $138.00 | $138.11 | $137.36 | $137.61 | $133.88 | 115,747 |
2021-07-13 | $137.53 | $137.80 | $137.09 | $137.24 | $133.52 | 105,701 |
2021-07-12 | $137.46 | $137.99 | $137.33 | $137.99 | $134.25 | 137,672 |
2021-07-09 | $136.63 | $137.81 | $136.60 | $137.81 | $134.08 | 134,496 |
2021-07-08 | $135.09 | $135.50 | $134.65 | $135.33 | $131.66 | 189,767 |
2021-07-07 | $137.23 | $137.68 | $136.47 | $137.20 | $133.48 | 103,607 |
2021-07-06 | $137.61 | $137.63 | $136.11 | $136.71 | $133.01 | 146,475 |
2021-07-02 | $137.12 | $137.57 | $136.79 | $137.51 | $133.79 | 148,641 |
2021-07-01 | $136.45 | $136.69 | $136.06 | $136.54 | $132.84 | 569,557 |
2021-06-30 | $136.25 | $136.51 | $135.88 | $136.45 | $132.75 | 261,814 |
2021-06-29 | $136.69 | $136.84 | $136.43 | $136.81 | $133.10 | 231,654 |
2021-06-28 | $137.26 | $137.26 | $136.59 | $136.81 | $133.10 | 126,250 |
2021-06-25 | $137.20 | $137.43 | $136.92 | $137.26 | $133.54 | 355,437 |
2021-06-24 | $136.88 | $136.92 | $136.44 | $136.76 | $133.06 | 574,071 |
2021-06-23 | $136.18 | $136.71 | $135.88 | $135.93 | $132.25 | 124,425 |
2021-06-22 | $135.53 | $136.50 | $135.10 | $136.26 | $132.57 | 110,088 |
2021-06-21 | $134.88 | $136.27 | $134.55 | $136.15 | $132.46 | 164,701 |
2021-06-18 | $135.38 | $135.64 | $134.80 | $134.88 | $130.69 | 164,095 |
2021-06-17 | $137.22 | $137.34 | $136.00 | $136.72 | $132.47 | 175,305 |
2021-06-16 | $138.86 | $139.17 | $137.27 | $137.62 | $133.35 | 117,355 |
2021-06-15 | $139.50 | $139.50 | $138.85 | $139.11 | $134.79 | 146,962 |
2021-06-14 | $139.79 | $139.97 | $139.51 | $139.84 | $135.50 | 143,328 |
2021-06-11 | $139.78 | $139.83 | $139.29 | $139.83 | $135.49 | 132,373 |
2021-06-10 | $139.21 | $139.94 | $139.21 | $139.67 | $135.33 | 105,756 |
2021-06-09 | $139.52 | $139.59 | $138.97 | $139.02 | $134.70 | 164,532 |
2021-06-08 | $139.64 | $139.86 | $139.23 | $139.62 | $135.28 | 143,326 |
2021-06-07 | $139.36 | $139.59 | $139.01 | $139.59 | $135.25 | 111,669 |
2021-06-04 | $139.03 | $139.47 | $138.69 | $139.32 | $134.99 | 121,030 |
2021-06-03 | $138.20 | $138.23 | $137.50 | $137.95 | $133.67 | 169,189 |
2021-06-02 | $138.63 | $139.00 | $138.39 | $138.93 | $134.61 | 176,183 |
2021-06-01 | $138.77 | $139.31 | $138.37 | $138.42 | $134.12 | 306,406 |
2021-05-28 | $136.99 | $137.47 | $136.99 | $137.21 | $132.95 | 150,999 |
2021-05-27 | $136.72 | $137.00 | $136.54 | $136.99 | $132.74 | 176,644 |
2021-05-26 | $135.85 | $136.30 | $135.85 | $136.22 | $131.99 | 162,898 |
2021-05-25 | $136.22 | $136.22 | $135.49 | $135.75 | $131.53 | 130,273 |
2021-05-24 | $135.34 | $135.97 | $135.21 | $135.88 | $131.66 | 154,213 |
2021-05-21 | $135.06 | $135.10 | $134.14 | $134.45 | $130.27 | 138,674 |
2021-05-20 | $134.08 | $135.06 | $134.08 | $134.91 | $130.72 | 122,204 |
2021-05-19 | $132.69 | $134.08 | $132.51 | $133.55 | $129.40 | 126,809 |
2021-05-18 | $134.50 | $134.89 | $134.06 | $134.26 | $130.09 | 144,439 |
2021-05-17 | $132.43 | $133.06 | $132.17 | $132.95 | $128.82 | 178,790 |
2021-05-14 | $132.61 | $133.65 | $132.56 | $133.61 | $129.46 | 274,032 |
2021-05-13 | $131.25 | $132.00 | $130.91 | $131.82 | $127.73 | 151,131 |
2021-05-12 | $132.88 | $133.10 | $130.77 | $131.05 | $126.98 | 162,777 |
2021-05-11 | $133.55 | $134.80 | $133.26 | $134.50 | $130.32 | 147,356 |
2021-05-10 | $137.28 | $137.39 | $135.83 | $135.96 | $131.74 | 140,574 |
2021-05-07 | $135.34 | $136.97 | $135.34 | $136.83 | $132.58 | 139,809 |
2021-05-06 | $134.16 | $134.88 | $133.69 | $134.86 | $130.67 | 182,087 |
2021-05-05 | $133.81 | $134.33 | $133.61 | $134.16 | $129.99 | 93,869 |
2021-05-04 | $133.44 | $134.01 | $132.00 | $133.08 | $128.95 | 233,535 |
2021-05-03 | $134.72 | $135.17 | $133.87 | $135.05 | $130.86 | 247,848 |
2021-04-30 | $134.95 | $135.14 | $133.62 | $133.85 | $129.69 | 181,826 |
2021-04-29 | $136.15 | $136.49 | $134.74 | $135.69 | $131.48 | 278,617 |
2021-04-28 | $135.29 | $136.06 | $135.07 | $135.95 | $131.73 | 294,507 |
2021-04-27 | $135.43 | $135.56 | $135.17 | $135.52 | $131.31 | 179,226 |
2021-04-26 | $135.39 | $135.90 | $135.33 | $135.89 | $131.67 | 157,132 |
2021-04-23 | $133.97 | $135.12 | $133.97 | $134.96 | $130.77 | 769,622 |
2021-04-22 | $133.84 | $134.03 | $132.93 | $133.34 | $129.20 | 183,175 |
2021-04-21 | $132.33 | $133.97 | $132.33 | $133.97 | $129.81 | 175,177 |
2021-04-20 | $133.76 | $133.76 | $132.41 | $132.85 | $128.72 | 198,725 |
2021-04-19 | $134.52 | $135.22 | $134.01 | $134.39 | $130.22 | 224,255 |
2021-04-16 | $134.05 | $134.50 | $133.96 | $134.50 | $130.32 | 177,937 |
2021-04-15 | $133.32 | $133.73 | $133.04 | $133.44 | $129.30 | 367,472 |
2021-04-14 | $132.33 | $133.05 | $132.27 | $132.60 | $128.48 | 200,308 |
2021-04-13 | $132.05 | $132.41 | $131.71 | $132.41 | $128.30 | 200,488 |
2021-04-12 | $132.05 | $132.05 | $131.22 | $131.58 | $127.49 | 239,850 |
2021-04-09 | $132.23 | $132.50 | $131.42 | $132.49 | $128.37 | 180,386 |
2021-04-08 | $132.05 | $132.45 | $131.70 | $132.32 | $128.21 | 143,081 |
2021-04-07 | $131.46 | $131.75 | $131.12 | $131.43 | $127.35 | 205,727 |
2021-04-06 | $131.28 | $131.70 | $131.11 | $131.25 | $127.17 | 396,161 |
2021-04-05 | $131.19 | $131.84 | $130.66 | $131.79 | $127.70 | 319,875 |
2021-04-01 | $129.24 | $130.50 | $129.21 | $130.46 | $126.41 | 251,837 |
2021-03-31 | $128.15 | $128.92 | $128.15 | $128.37 | $124.38 | 284,327 |
2021-03-30 | $127.72 | $128.28 | $127.28 | $128.06 | $124.08 | 424,105 |
2021-03-29 | $128.57 | $128.65 | $127.69 | $128.36 | $124.37 | 251,527 |
2021-03-26 | $127.79 | $129.21 | $127.78 | $129.21 | $125.20 | 223,409 |
2021-03-25 | $126.19 | $127.19 | $125.69 | $127.03 | $123.08 | 334,681 |
2021-03-24 | $127.50 | $127.68 | $126.49 | $126.58 | $122.65 | 332,732 |
2021-03-23 | $129.01 | $129.01 | $127.41 | $127.69 | $123.72 | 250,220 |
2021-03-22 | $130.30 | $130.78 | $130.02 | $130.30 | $126.25 | 279,936 |
2021-03-19 | $129.64 | $131.17 | $129.16 | $130.47 | $126.42 | 1,641,011 |
2021-03-18 | $130.35 | $130.69 | $129.02 | $129.04 | $125.03 | 1,498,457 |
2021-03-17 | $129.91 | $131.49 | $129.43 | $131.20 | $127.13 | 503,619 |
2021-03-16 | $130.63 | $131.06 | $130.22 | $130.65 | $126.59 | 1,446,562 |
2021-03-15 | $129.36 | $129.89 | $128.85 | $129.87 | $125.84 | 1,719,127 |
2021-03-12 | $128.34 | $129.30 | $128.00 | $129.25 | $125.24 | 1,502,511 |
2021-03-11 | $128.22 | $129.28 | $128.00 | $129.20 | $125.19 | 190,135 |
2021-03-10 | $127.24 | $127.52 | $126.50 | $127.36 | $123.40 | 1,194,005 |
2021-03-09 | $126.53 | $127.42 | $126.18 | $127.00 | $123.06 | 1,388,063 |
2021-03-08 | $125.37 | $125.82 | $124.75 | $124.97 | $121.09 | 1,319,165 |
2021-03-05 | $126.59 | $126.59 | $124.10 | $126.13 | $122.21 | 713,376 |
2021-03-04 | $127.22 | $127.85 | $124.78 | $125.73 | $121.82 | 1,347,408 |
2021-03-03 | $127.75 | $128.33 | $126.85 | $126.85 | $122.91 | 1,505,765 |
2021-03-02 | $128.03 | $128.30 | $127.31 | $127.86 | $123.89 | 1,451,010 |
2021-03-01 | $127.50 | $128.66 | $127.50 | $128.44 | $124.45 | 175,898 |
2021-02-26 | $127.10 | $127.10 | $125.43 | $125.90 | $121.99 | 1,398,575 |
2021-02-25 | $129.57 | $129.88 | $126.66 | $127.07 | $123.12 | 1,064,714 |
2021-02-24 | $127.57 | $129.33 | $127.20 | $129.15 | $125.14 | 1,450,687 |
2021-02-23 | $128.00 | $128.63 | $126.31 | $128.50 | $124.51 | 190,819 |
2021-02-22 | $128.12 | $129.10 | $127.63 | $128.48 | $124.49 | 1,293,546 |
2021-02-19 | $128.64 | $129.26 | $128.21 | $128.53 | $124.54 | 287,209 |
2021-02-18 | $127.60 | $128.28 | $126.73 | $127.70 | $123.73 | 173,465 |
2021-02-17 | $128.53 | $128.78 | $127.78 | $128.73 | $124.73 | 327,371 |
2021-02-16 | $129.49 | $129.92 | $129.01 | $129.38 | $125.36 | 163,366 |
2021-02-12 | $128.24 | $128.98 | $127.77 | $128.92 | $124.92 | 120,189 |
2021-02-11 | $128.71 | $128.76 | $127.94 | $128.46 | $124.47 | 181,245 |
2021-02-10 | $128.56 | $129.02 | $127.32 | $127.73 | $123.76 | 248,847 |
2021-02-09 | $127.39 | $128.27 | $127.33 | $127.91 | $123.94 | 119,609 |
2021-02-08 | $127.00 | $127.40 | $127.00 | $127.35 | $123.39 | 181,808 |
2021-02-05 | $125.94 | $126.40 | $125.54 | $126.40 | $122.47 | 89,020 |
2021-02-04 | $124.96 | $125.17 | $124.38 | $125.04 | $121.16 | 132,019 |
2021-02-03 | $124.92 | $125.31 | $124.46 | $125.16 | $121.27 | 143,381 |
2021-02-02 | $123.97 | $124.60 | $123.67 | $124.52 | $120.65 | 108,886 |
2021-02-01 | $122.52 | $123.28 | $122.02 | $123.13 | $119.31 | 186,516 |
2021-01-29 | $122.10 | $122.52 | $120.50 | $121.06 | $117.30 | 190,603 |
2021-01-28 | $122.15 | $123.45 | $122.15 | $122.98 | $119.16 | 308,648 |
2021-01-27 | $123.24 | $123.94 | $121.47 | $122.12 | $118.33 | 482,552 |
2021-01-26 | $125.46 | $125.49 | $124.64 | $125.18 | $121.29 | 103,362 |
2021-01-25 | $125.08 | $125.17 | $123.76 | $125.06 | $121.18 | 174,848 |
2021-01-22 | $124.70 | $125.37 | $124.52 | $125.02 | $121.14 | 137,885 |
2021-01-21 | $125.96 | $126.16 | $125.01 | $125.83 | $121.92 | 163,367 |
2021-01-20 | $125.14 | $125.75 | $125.00 | $125.75 | $121.84 | 184,388 |
2021-01-19 | $124.35 | $124.41 | $123.71 | $124.25 | $120.39 | 319,318 |
2021-01-15 | $123.80 | $123.80 | $122.50 | $123.12 | $119.30 | 154,892 |
2021-01-14 | $125.00 | $125.77 | $124.95 | $125.40 | $121.51 | 140,246 |
2021-01-13 | $124.46 | $124.55 | $124.00 | $124.33 | $120.47 | 119,601 |
2021-01-12 | $123.91 | $124.63 | $123.59 | $124.61 | $120.74 | 260,098 |
2021-01-11 | $123.57 | $124.17 | $123.31 | $123.72 | $119.88 | 230,913 |
2021-01-08 | $125.76 | $125.90 | $124.60 | $125.83 | $121.92 | 302,672 |
2021-01-07 | $125.14 | $125.54 | $124.74 | $125.41 | $121.51 | 660,431 |
2021-01-06 | $124.06 | $125.80 | $123.76 | $125.12 | $121.23 | 669,688 |
2021-01-05 | $122.96 | $124.58 | $122.96 | $124.30 | $120.44 | 187,794 |
2021-01-04 | $123.55 | $123.93 | $121.88 | $122.35 | $118.55 | 420,799 |
2020-12-31 | $122.35 | $122.35 | $121.41 | $121.84 | $118.06 | 249,689 |
2020-12-30 | $122.38 | $122.95 | $122.29 | $122.35 | $118.55 | 131,044 |
2020-12-29 | $122.01 | $122.13 | $121.51 | $121.74 | $117.96 | 96,656 |
2020-12-28 | $121.40 | $121.40 | $120.68 | $120.90 | $117.14 | 166,610 |
2020-12-24 | $120.34 | $120.59 | $120.04 | $120.45 | $116.71 | 190,156 |
2020-12-23 | $119.30 | $119.99 | $119.30 | $119.93 | $116.21 | 161,381 |
2020-12-22 | $118.46 | $118.52 | $117.84 | $118.17 | $114.50 | 172,233 |
2020-12-21 | $118.03 | $119.26 | $117.35 | $118.91 | $115.22 | 169,079 |
2020-12-18 | $122.85 | $122.87 | $122.13 | $122.40 | $116.67 | 116,157 |
2020-12-17 | $122.86 | $123.25 | $122.65 | $122.88 | $117.13 | 117,787 |
2020-12-16 | $122.07 | $122.07 | $121.24 | $121.90 | $116.19 | 128,893 |
2020-12-15 | $120.41 | $121.76 | $120.19 | $121.69 | $115.99 | 267,151 |
2020-12-14 | $120.38 | $120.67 | $119.85 | $120.08 | $114.46 | 212,851 |
2020-12-11 | $119.48 | $119.68 | $118.87 | $119.40 | $113.81 | 171,686 |
2020-12-10 | $118.93 | $120.08 | $118.92 | $119.78 | $114.17 | 167,881 |
2020-12-09 | $120.48 | $120.64 | $118.92 | $119.68 | $114.08 | 113,216 |
2020-12-08 | $119.76 | $120.06 | $119.63 | $119.92 | $114.30 | 232,764 |
2020-12-07 | $119.80 | $120.14 | $119.53 | $119.80 | $114.19 | 128,356 |
2020-12-04 | $119.99 | $120.57 | $119.92 | $120.35 | $114.71 | 98,937 |
2020-12-03 | $118.85 | $119.89 | $118.76 | $119.44 | $113.85 | 513,380 |
2020-12-02 | $118.06 | $118.45 | $117.48 | $118.36 | $112.82 | 119,948 |
2020-12-01 | $117.59 | $118.43 | $117.36 | $118.36 | $112.82 | 263,948 |
2020-11-30 | $117.07 | $117.08 | $115.53 | $115.82 | $110.40 | 108,286 |
2020-11-27 | $116.69 | $117.30 | $116.61 | $117.07 | $111.59 | 67,626 |
2020-11-25 | $115.80 | $116.29 | $115.30 | $116.07 | $110.63 | 94,995 |
2020-11-24 | $115.66 | $116.58 | $115.42 | $116.41 | $110.96 | 132,107 |
2020-11-23 | $115.40 | $115.72 | $114.79 | $115.15 | $109.76 | 206,571 |
2020-11-20 | $114.20 | $114.97 | $114.20 | $114.80 | $109.42 | 95,440 |
2020-11-19 | $113.18 | $113.99 | $113.06 | $113.90 | $108.57 | 261,742 |
2020-11-18 | $113.95 | $114.43 | $113.45 | $113.47 | $108.16 | 170,085 |
2020-11-17 | $113.36 | $113.96 | $112.99 | $113.65 | $108.33 | 163,696 |
2020-11-16 | $113.61 | $114.03 | $113.44 | $113.96 | $108.62 | 115,186 |
2020-11-13 | $111.61 | $112.54 | $111.59 | $112.42 | $107.16 | 126,015 |
2020-11-12 | $111.55 | $111.70 | $110.44 | $110.58 | $105.40 | 173,705 |
2020-11-11 | $111.94 | $112.19 | $111.55 | $112.06 | $106.81 | 141,475 |
2020-11-10 | $111.75 | $111.99 | $111.12 | $111.52 | $106.30 | 133,557 |
2020-11-09 | $113.53 | $113.55 | $111.49 | $111.54 | $106.32 | 159,322 |
2020-11-06 | $109.33 | $109.48 | $108.82 | $109.07 | $103.96 | 122,016 |
2020-11-05 | $108.45 | $109.25 | $108.40 | $109.06 | $103.95 | 97,257 |
2020-11-04 | $105.73 | $107.24 | $105.47 | $106.41 | $101.43 | 335,339 |
2020-11-03 | $104.97 | $105.87 | $104.92 | $105.46 | $100.52 | 164,931 |
2020-11-02 | $103.17 | $103.41 | $102.56 | $103.30 | $98.46 | 216,116 |
2020-10-30 | $102.58 | $102.61 | $101.81 | $102.43 | $97.63 | 166,623 |
2020-10-29 | $102.49 | $103.37 | $102.19 | $102.98 | $98.16 | 127,537 |
2020-10-28 | $103.33 | $103.51 | $102.30 | $102.39 | $97.60 | 107,513 |
2020-10-27 | $105.57 | $105.80 | $105.21 | $105.29 | $100.36 | 147,121 |
2020-10-26 | $106.39 | $106.63 | $105.09 | $105.60 | $100.66 | 133,619 |
2020-10-23 | $107.95 | $108.05 | $107.34 | $107.91 | $102.86 | 159,553 |
2020-10-22 | $107.58 | $107.77 | $106.92 | $107.60 | $102.56 | 99,427 |
2020-10-21 | $107.69 | $108.40 | $107.69 | $107.72 | $102.68 | 128,958 |
2020-10-20 | $107.46 | $108.17 | $107.43 | $107.72 | $102.68 | 196,898 |
2020-10-19 | $107.74 | $107.94 | $106.82 | $106.93 | $101.92 | 132,278 |
2020-10-16 | $107.53 | $107.69 | $107.23 | $107.24 | $102.22 | 131,170 |
2020-10-15 | $106.58 | $107.51 | $106.44 | $107.38 | $102.35 | 108,781 |
2020-10-14 | $108.62 | $108.91 | $108.00 | $108.30 | $103.23 | 89,969 |
2020-10-13 | $108.62 | $108.62 | $108.01 | $108.21 | $103.14 | 673,941 |
2020-10-12 | $109.26 | $109.84 | $109.20 | $109.59 | $104.46 | 104,301 |
2020-10-09 | $108.64 | $109.28 | $108.61 | $109.16 | $104.05 | 343,417 |
2020-10-08 | $107.92 | $108.18 | $107.68 | $108.09 | $103.03 | 742,975 |
2020-10-07 | $107.43 | $107.74 | $107.19 | $107.49 | $102.46 | 1,198,006 |
2020-10-06 | $107.61 | $107.96 | $106.40 | $106.69 | $101.69 | 111,437 |
2020-10-05 | $106.47 | $107.34 | $106.47 | $107.32 | $102.29 | 154,786 |
2020-10-02 | $105.07 | $105.83 | $105.07 | $105.52 | $100.58 | 2,209,422 |
2020-10-01 | $105.98 | $106.56 | $105.75 | $106.49 | $101.50 | 422,036 |
2020-09-30 | $104.80 | $105.79 | $104.80 | $105.29 | $100.36 | 208,193 |
2020-09-29 | $104.86 | $105.01 | $104.40 | $104.86 | $99.95 | 100,948 |
2020-09-28 | $104.52 | $104.85 | $104.31 | $104.72 | $99.82 | 200,201 |
2020-09-25 | $101.90 | $103.07 | $101.58 | $103.04 | $98.22 | 1,272,465 |
2020-09-24 | $102.37 | $103.12 | $101.44 | $102.49 | $97.69 | 153,865 |
2020-09-23 | $104.98 | $104.98 | $102.68 | $102.75 | $97.94 | 792,050 |
2020-09-22 | $105.15 | $105.15 | $103.98 | $104.82 | $99.91 | 112,547 |
2020-09-21 | $105.24 | $105.55 | $104.00 | $105.15 | $100.23 | 157,490 |
2020-09-18 | $108.56 | $108.88 | $107.91 | $108.19 | $102.79 | 141,027 |
2020-09-17 | $107.43 | $108.54 | $107.29 | $108.41 | $103.00 | 159,466 |
2020-09-16 | $108.28 | $108.99 | $108.17 | $108.17 | $102.77 | 104,966 |
2020-09-15 | $108.07 | $108.31 | $107.71 | $107.87 | $102.49 | 485,228 |
2020-09-14 | $106.76 | $107.42 | $106.76 | $107.19 | $101.84 | 120,621 |
2020-09-11 | $106.05 | $106.49 | $105.28 | $105.60 | $100.33 | 116,354 |
2020-09-10 | $106.81 | $106.81 | $105.18 | $105.23 | $99.98 | 124,187 |
2020-09-09 | $106.34 | $107.08 | $105.97 | $106.79 | $101.46 | 119,550 |
2020-09-08 | $105.13 | $106.01 | $104.73 | $105.09 | $99.84 | 124,761 |
2020-09-04 | $106.57 | $106.97 | $104.75 | $106.45 | $101.14 | 153,864 |
2020-09-03 | $108.35 | $108.35 | $105.93 | $106.25 | $100.95 | 353,054 |
2020-09-02 | $108.44 | $108.98 | $107.92 | $108.80 | $103.37 | 167,664 |
2020-09-01 | $107.86 | $108.17 | $107.61 | $108.14 | $102.74 | 144,038 |
2020-08-31 | $107.78 | $108.00 | $107.39 | $107.65 | $102.28 | 158,678 |
2020-08-28 | $107.61 | $108.29 | $107.52 | $108.22 | $102.82 | 112,275 |
2020-08-27 | $107.79 | $107.79 | $106.52 | $106.89 | $101.55 | 99,219 |
2020-08-26 | $106.89 | $107.89 | $106.89 | $107.68 | $102.30 | 102,256 |
2020-08-25 | $106.92 | $106.95 | $106.14 | $106.75 | $101.42 | 107,078 |
2020-08-24 | $106.88 | $106.88 | $106.28 | $106.60 | $101.28 | 111,534 |
2020-08-21 | $105.10 | $105.64 | $105.03 | $105.64 | $100.37 | 130,934 |
2020-08-20 | $105.02 | $106.02 | $104.80 | $105.92 | $100.63 | 92,660 |
2020-08-19 | $107.00 | $107.11 | $105.96 | $105.99 | $100.70 | 137,323 |
2020-08-18 | $107.14 | $107.24 | $106.57 | $106.99 | $101.65 | 112,957 |
2020-08-17 | $106.33 | $106.99 | $106.33 | $106.95 | $101.61 | 249,923 |
2020-08-14 | $105.56 | $105.95 | $105.52 | $105.72 | $100.44 | 75,471 |
2020-08-13 | $106.29 | $106.65 | $105.80 | $106.16 | $100.86 | 245,250 |
2020-08-12 | $106.00 | $106.51 | $105.80 | $106.11 | $100.81 | 234,679 |
2020-08-11 | $105.97 | $105.97 | $104.72 | $104.80 | $99.57 | 90,381 |
2020-08-10 | $104.83 | $105.32 | $104.69 | $105.28 | $100.02 | 427,790 |
2020-08-07 | $104.55 | $104.89 | $104.31 | $104.80 | $99.57 | 118,505 |
2020-08-06 | $105.19 | $105.54 | $104.73 | $105.42 | $100.16 | 118,015 |
2020-08-05 | $105.13 | $105.88 | $105.00 | $105.29 | $100.03 | 194,889 |
2020-08-04 | $103.02 | $104.25 | $103.02 | $104.18 | $98.98 | 97,147 |
2020-08-03 | $102.43 | $103.23 | $102.34 | $103.08 | $97.93 | 151,000 |
2020-07-31 | $102.37 | $102.60 | $101.05 | $101.70 | $96.62 | 226,713 |
2020-07-30 | $101.56 | $102.82 | $101.10 | $102.61 | $97.49 | 176,253 |
2020-07-29 | $102.89 | $103.63 | $102.75 | $103.35 | $98.19 | 111,875 |
2020-07-28 | $102.30 | $102.84 | $102.15 | $102.23 | $97.13 | 144,308 |
2020-07-27 | $102.43 | $103.04 | $102.33 | $102.94 | $97.80 | 171,500 |
2020-07-24 | $101.46 | $101.87 | $101.18 | $101.70 | $96.62 | 161,939 |
2020-07-23 | $102.62 | $103.26 | $101.95 | $102.15 | $97.05 | 167,520 |
2020-07-22 | $102.57 | $102.94 | $102.49 | $102.85 | $97.72 | 104,637 |
2020-07-21 | $102.51 | $103.03 | $102.39 | $102.43 | $97.32 | 92,483 |
2020-07-20 | $100.86 | $101.77 | $100.86 | $101.59 | $96.52 | 109,008 |
2020-07-17 | $100.32 | $100.69 | $100.06 | $100.62 | $95.60 | 152,216 |
2020-07-16 | $100.34 | $100.63 | $99.94 | $100.15 | $95.15 | 118,748 |
2020-07-15 | $101.00 | $101.35 | $100.58 | $100.98 | $95.94 | 133,591 |
2020-07-14 | $98.94 | $100.22 | $98.90 | $100.12 | $95.12 | 159,300 |
2020-07-13 | $100.27 | $100.80 | $98.88 | $99.13 | $94.18 | 465,270 |
2020-07-10 | $99.23 | $99.69 | $98.94 | $99.62 | $94.65 | 104,700 |
2020-07-09 | $100.00 | $100.14 | $98.47 | $99.18 | $94.23 | 120,206 |
2020-07-08 | $99.31 | $100.07 | $99.03 | $100.07 | $95.07 | 132,700 |
2020-07-07 | $99.34 | $99.84 | $98.86 | $98.94 | $94.00 | 126,568 |
2020-07-06 | $99.72 | $100.30 | $99.65 | $100.15 | $95.15 | 191,094 |
2020-07-02 | $98.24 | $98.73 | $97.87 | $98.01 | $93.12 | 117,573 |
2020-07-01 | $96.72 | $97.40 | $96.53 | $97.15 | $92.30 | 152,600 |
2020-06-30 | $95.80 | $96.96 | $95.74 | $96.62 | $91.80 | 158,251 |
2020-06-29 | $95.89 | $96.31 | $95.28 | $96.31 | $91.50 | 172,309 |
2020-06-26 | $96.43 | $96.48 | $95.36 | $95.49 | $90.72 | 102,151 |
2020-06-25 | $95.61 | $96.80 | $95.23 | $96.63 | $91.81 | 192,572 |
2020-06-24 | $97.04 | $97.31 | $95.65 | $95.93 | $91.14 | 165,428 |
2020-06-23 | $98.28 | $98.67 | $97.85 | $97.87 | $92.98 | 148,112 |
2020-06-22 | $96.98 | $97.80 | $96.70 | $97.58 | $92.71 | 169,131 |
2020-06-19 | $97.54 | $97.56 | $96.28 | $96.37 | $91.56 | 239,095 |
2020-06-18 | $96.38 | $97.04 | $96.10 | $96.69 | $91.86 | 147,297 |
2020-06-17 | $97.33 | $97.46 | $96.74 | $96.89 | $92.05 | 153,292 |
2020-06-16 | $97.52 | $97.68 | $95.68 | $96.46 | $91.64 | 167,176 |
2020-06-15 | $93.40 | $95.91 | $93.05 | $95.52 | $90.75 | 124,917 |
2020-06-12 | $95.89 | $96.21 | $94.12 | $95.47 | $90.70 | 166,155 |
2020-06-11 | $96.20 | $96.47 | $93.20 | $93.55 | $88.88 | 270,562 |
2020-06-10 | $99.05 | $99.72 | $98.39 | $98.86 | $93.93 | 200,330 |
2020-06-09 | $98.46 | $99.11 | $98.25 | $98.72 | $93.79 | 176,380 |
2020-06-08 | $99.51 | $100.44 | $99.17 | $100.43 | $95.42 | 1,084,491 |
2020-06-05 | $99.00 | $99.66 | $98.94 | $99.09 | $94.14 | 222,236 |
2020-06-04 | $97.09 | $97.83 | $96.92 | $97.18 | $92.33 | 227,664 |
2020-06-03 | $96.82 | $97.97 | $96.82 | $97.70 | $92.82 | 265,690 |
2020-06-02 | $95.96 | $96.48 | $95.65 | $96.13 | $91.33 | 1,006,641 |
2020-06-01 | $93.71 | $95.33 | $93.58 | $95.17 | $90.42 | 495,629 |
2020-05-29 | $92.41 | $93.18 | $92.00 | $92.91 | $88.27 | 164,934 |
2020-05-28 | $93.25 | $93.53 | $92.41 | $92.47 | $87.85 | 167,843 |
2020-05-27 | $92.38 | $92.62 | $91.24 | $92.39 | $87.78 | 250,398 |
2020-05-26 | $91.98 | $92.46 | $91.74 | $91.79 | $87.21 | 254,444 |
2020-05-22 | $88.92 | $89.27 | $88.68 | $89.15 | $84.70 | 313,294 |
2020-05-21 | $89.81 | $90.44 | $89.00 | $89.41 | $84.95 | 494,365 |
2020-05-20 | $90.18 | $90.69 | $89.82 | $90.08 | $85.58 | 158,054 |
2020-05-19 | $89.01 | $89.82 | $88.67 | $88.78 | $84.35 | 194,788 |
2020-05-18 | $88.05 | $89.60 | $88.05 | $89.27 | $84.81 | 323,522 |
2020-05-15 | $85.68 | $86.52 | $85.68 | $86.31 | $82.00 | 334,251 |
2020-05-14 | $84.55 | $86.06 | $84.10 | $86.06 | $81.76 | 305,541 |
2020-05-13 | $87.65 | $88.03 | $86.04 | $86.45 | $82.13 | 240,134 |
2020-05-12 | $88.61 | $88.80 | $87.31 | $87.31 | $82.95 | 245,894 |
2020-05-11 | $88.03 | $88.76 | $87.96 | $88.47 | $84.05 | 540,425 |
2020-05-08 | $88.29 | $88.79 | $88.23 | $88.60 | $84.18 | 175,232 |
2020-05-07 | $86.75 | $87.58 | $86.69 | $87.25 | $82.89 | 246,647 |
2020-05-06 | $86.35 | $86.66 | $85.46 | $85.60 | $81.33 | 274,139 |
2020-05-05 | $86.35 | $87.07 | $86.00 | $86.18 | $81.88 | 876,196 |
2020-05-04 | $85.02 | $85.99 | $84.95 | $85.89 | $81.60 | 822,306 |
2020-05-01 | $85.60 | $86.57 | $84.93 | $85.37 | $81.11 | 247,667 |
2020-04-30 | $87.77 | $88.33 | $86.85 | $87.34 | $82.98 | 313,750 |
2020-04-29 | $87.87 | $89.07 | $87.87 | $88.91 | $84.47 | 470,748 |
2020-04-28 | $87.16 | $87.16 | $86.09 | $86.26 | $81.95 | 255,706 |
2020-04-27 | $84.82 | $85.83 | $84.77 | $85.64 | $81.36 | 637,817 |
2020-04-24 | $83.82 | $84.63 | $83.35 | $84.24 | $80.03 | 174,136 |
2020-04-23 | $83.76 | $85.03 | $83.46 | $83.59 | $79.42 | 276,253 |
2020-04-22 | $82.87 | $83.27 | $82.68 | $83.10 | $78.95 | 333,000 |
2020-04-21 | $82.12 | $82.65 | $81.32 | $81.66 | $77.58 | 485,009 |
2020-04-20 | $83.12 | $84.50 | $83.12 | $83.22 | $79.07 | 466,273 |
2020-04-17 | $83.65 | $84.14 | $83.19 | $83.91 | $79.72 | 315,620 |
2020-04-16 | $82.19 | $82.59 | $81.48 | $82.04 | $77.94 | 405,806 |
2020-04-15 | $81.60 | $81.97 | $81.19 | $81.31 | $77.25 | 397,747 |
2020-04-14 | $83.97 | $84.93 | $83.86 | $84.29 | $80.08 | 326,125 |
2020-04-13 | $83.01 | $83.33 | $81.95 | $82.81 | $78.68 | 711,559 |
2020-04-09 | $82.31 | $83.88 | $82.14 | $83.14 | $78.99 | 535,914 |
2020-04-08 | $80.40 | $81.63 | $80.06 | $81.24 | $77.18 | 461,018 |
2020-04-07 | $81.48 | $82.66 | $79.39 | $79.84 | $75.85 | 798,403 |
2020-04-06 | $77.20 | $78.77 | $77.10 | $78.58 | $74.66 | 370,740 |
2020-04-03 | $75.68 | $76.14 | $74.06 | $74.55 | $70.83 | 344,291 |
2020-04-02 | $75.23 | $76.95 | $74.54 | $76.29 | $72.48 | 415,906 |
2020-04-01 | $75.57 | $76.91 | $74.84 | $75.20 | $71.45 | 820,365 |
2020-03-31 | $77.76 | $79.49 | $77.46 | $78.25 | $74.34 | 423,017 |
2020-03-30 | $77.19 | $78.32 | $76.21 | $78.21 | $74.31 | 1,360,619 |
2020-03-27 | $77.06 | $78.50 | $76.11 | $77.28 | $73.42 | 767,949 |
2020-03-26 | $77.00 | $79.90 | $76.81 | $79.58 | $75.61 | 1,117,106 |
2020-03-25 | $74.00 | $77.11 | $72.94 | $75.54 | $71.77 | 663,429 |
2020-03-24 | $71.65 | $73.75 | $71.09 | $73.04 | $69.39 | 807,985 |
2020-03-23 | $68.72 | $69.38 | $67.01 | $67.64 | $64.26 | 1,255,093 |
2020-03-20 | $71.52 | $72.88 | $68.57 | $68.78 | $65.35 | 1,043,757 |
2020-03-19 | $67.46 | $70.64 | $66.95 | $68.90 | $65.46 | 845,934 |
2020-03-18 | $69.95 | $71.32 | $67.05 | $69.23 | $65.77 | 755,677 |
2020-03-17 | $72.51 | $74.90 | $71.65 | $74.33 | $70.62 | 1,117,598 |
2020-03-16 | $72.49 | $74.88 | $71.71 | $72.18 | $68.58 | 1,166,401 |
2020-03-13 | $81.45 | $82.00 | $77.14 | $80.90 | $76.86 | 839,699 |
2020-03-12 | $80.64 | $80.91 | $76.51 | $77.02 | $73.18 | 2,131,509 |
2020-03-11 | $90.47 | $90.77 | $87.32 | $87.78 | $83.40 | 898,001 |
2020-03-10 | $93.03 | $93.33 | $90.26 | $92.97 | $88.33 | 542,825 |
2020-03-09 | $91.92 | $92.44 | $89.66 | $89.81 | $85.33 | 865,378 |
2020-03-06 | $97.14 | $97.56 | $96.31 | $97.20 | $92.35 | 275,991 |
2020-03-05 | $99.46 | $99.90 | $98.36 | $98.61 | $93.69 | 234,899 |
2020-03-04 | $100.44 | $101.45 | $99.95 | $101.45 | $96.39 | 207,389 |
2020-03-03 | $100.89 | $101.77 | $98.89 | $99.53 | $94.56 | 246,366 |
2020-03-02 | $98.20 | $99.99 | $97.53 | $99.85 | $94.87 | 311,982 |
2020-02-28 | $96.48 | $98.59 | $95.87 | $98.59 | $93.67 | 563,661 |
2020-02-27 | $100.96 | $101.41 | $99.00 | $99.22 | $94.27 | 581,945 |
2020-02-26 | $103.42 | $103.95 | $102.59 | $102.61 | $97.49 | 356,108 |
2020-02-25 | $105.01 | $105.01 | $102.67 | $102.68 | $97.55 | 163,123 |
2020-02-24 | $104.63 | $104.93 | $104.01 | $104.43 | $99.22 | 245,183 |
2020-02-21 | $108.46 | $108.64 | $108.13 | $108.36 | $102.95 | 87,156 |
2020-02-20 | $109.03 | $109.34 | $108.35 | $108.80 | $103.37 | 86,367 |
2020-02-19 | $109.31 | $109.64 | $109.22 | $109.46 | $104.00 | 113,011 |
2020-02-18 | $109.10 | $109.23 | $108.84 | $109.14 | $103.69 | 96,059 |
2020-02-14 | $110.02 | $110.16 | $109.73 | $109.97 | $104.48 | 76,102 |
2020-02-13 | $109.78 | $110.10 | $109.62 | $109.93 | $104.44 | 82,144 |
2020-02-12 | $110.13 | $110.34 | $109.99 | $110.27 | $104.77 | 63,038 |
2020-02-11 | $109.57 | $109.94 | $109.54 | $109.62 | $104.15 | 99,380 |
2020-02-10 | $108.34 | $108.61 | $108.16 | $108.61 | $103.19 | 168,209 |
2020-02-07 | $108.70 | $108.70 | $108.09 | $108.19 | $102.79 | 133,441 |
2020-02-06 | $109.84 | $109.84 | $109.36 | $109.51 | $104.04 | 100,496 |
2020-02-05 | $109.71 | $109.83 | $109.37 | $109.50 | $104.03 | 383,927 |
2020-02-04 | $108.60 | $108.99 | $108.49 | $108.73 | $103.30 | 223,270 |
2020-02-03 | $106.79 | $107.34 | $106.66 | $107.03 | $101.69 | 185,604 |
2020-01-31 | $107.61 | $107.71 | $106.67 | $106.91 | $101.57 | 128,408 |
2020-01-30 | $108.00 | $108.57 | $107.55 | $108.57 | $103.15 | 128,168 |
2020-01-29 | $109.30 | $109.54 | $109.07 | $109.13 | $103.68 | 133,401 |
2020-01-28 | $109.08 | $109.42 | $108.61 | $109.25 | $103.80 | 136,342 |
2020-01-27 | $108.99 | $109.25 | $108.28 | $108.74 | $103.31 | 257,985 |
2020-01-24 | $111.82 | $111.82 | $110.68 | $110.90 | $105.36 | 172,647 |
2020-01-23 | $111.17 | $111.60 | $110.78 | $111.57 | $106.00 | 114,472 |
2020-01-22 | $112.10 | $112.30 | $111.88 | $111.93 | $106.34 | 126,905 |
2020-01-21 | $112.00 | $112.00 | $111.48 | $111.60 | $106.03 | 156,940 |
2020-01-17 | $112.22 | $112.49 | $112.05 | $112.37 | $106.76 | 158,537 |
2020-01-16 | $111.76 | $112.34 | $111.76 | $112.17 | $106.57 | 126,688 |
2020-01-15 | $111.68 | $111.93 | $111.61 | $111.67 | $106.10 | 108,060 |
2020-01-14 | $111.45 | $111.84 | $111.22 | $111.84 | $106.26 | 143,936 |
2020-01-13 | $111.14 | $111.72 | $111.06 | $111.68 | $106.11 | 191,542 |
2020-01-10 | $110.87 | $111.10 | $110.62 | $110.80 | $105.27 | 136,906 |
2020-01-09 | $110.62 | $110.89 | $110.53 | $110.85 | $105.32 | 240,691 |
2020-01-08 | $110.26 | $110.68 | $110.11 | $110.41 | $104.90 | 116,498 |
2020-01-07 | $110.53 | $110.76 | $110.40 | $110.68 | $105.16 | 102,788 |
2020-01-06 | $110.11 | $110.74 | $110.11 | $110.60 | $105.08 | 284,922 |
2020-01-03 | $111.01 | $111.43 | $110.80 | $110.86 | $105.33 | 227,683 |
2020-01-02 | $111.68 | $112.20 | $111.59 | $112.13 | $106.53 | 165,532 |
2019-12-31 | $110.58 | $111.21 | $110.53 | $111.10 | $105.55 | 154,060 |
2019-12-30 | $111.14 | $111.14 | $110.37 | $110.44 | $104.93 | 235,466 |
2019-12-27 | $111.16 | $111.19 | $110.59 | $110.64 | $105.12 | 233,643 |
2019-12-26 | $109.85 | $110.45 | $109.72 | $110.31 | $104.80 | 113,349 |
2019-12-24 | $109.55 | $109.55 | $109.23 | $109.50 | $104.03 | 45,305 |
2019-12-23 | $109.45 | $109.50 | $109.13 | $109.47 | $104.01 | 136,038 |
2019-12-20 | $111.28 | $111.46 | $111.20 | $111.21 | $103.62 | 171,168 |
2019-12-19 | $111.11 | $111.28 | $110.93 | $111.22 | $103.63 | 95,696 |
2019-12-18 | $110.68 | $111.11 | $110.68 | $111.09 | $103.51 | 277,710 |
2019-12-17 | $111.18 | $111.44 | $111.11 | $111.21 | $103.62 | 245,365 |
2019-12-16 | $111.40 | $111.77 | $111.40 | $111.61 | $104.00 | 95,240 |
2019-12-13 | $110.12 | $110.73 | $110.03 | $110.59 | $103.05 | 79,036 |
2019-12-12 | $109.15 | $110.00 | $109.15 | $109.96 | $102.46 | 243,290 |
2019-12-11 | $108.68 | $109.43 | $108.68 | $109.25 | $101.80 | 98,580 |
2019-12-10 | $108.70 | $108.97 | $108.44 | $108.84 | $101.42 | 82,016 |
2019-12-09 | $108.76 | $108.92 | $108.59 | $108.59 | $101.18 | 71,664 |
2019-12-06 | $108.76 | $109.15 | $108.68 | $109.06 | $101.62 | 88,685 |
2019-12-05 | $108.27 | $108.52 | $108.10 | $108.31 | $100.92 | 229,601 |
2019-12-04 | $107.95 | $108.15 | $107.77 | $108.09 | $100.72 | 240,382 |
2019-12-03 | $106.51 | $106.98 | $106.18 | $106.88 | $99.59 | 97,550 |
2019-12-02 | $107.63 | $107.63 | $106.89 | $107.23 | $99.91 | 107,283 |
2019-11-29 | $107.77 | $107.90 | $107.54 | $107.54 | $100.20 | 44,410 |
2019-11-27 | $107.96 | $108.30 | $107.83 | $108.25 | $100.87 | 92,643 |
2019-11-26 | $107.72 | $108.05 | $107.57 | $107.98 | $100.61 | 115,434 |
2019-11-25 | $107.36 | $107.66 | $107.28 | $107.66 | $100.32 | 100,305 |
2019-11-22 | $107.04 | $107.16 | $106.70 | $106.94 | $99.64 | 96,473 |
2019-11-21 | $107.01 | $107.03 | $106.67 | $106.84 | $99.55 | 88,087 |
2019-11-20 | $107.12 | $107.58 | $106.89 | $107.16 | $99.85 | 175,817 |
2019-11-19 | $107.96 | $108.11 | $107.57 | $107.69 | $100.34 | 75,353 |
2019-11-18 | $107.71 | $107.94 | $107.49 | $107.90 | $100.54 | 108,959 |
2019-11-15 | $107.43 | $107.88 | $107.43 | $107.81 | $100.46 | 98,004 |
2019-11-14 | $106.49 | $106.99 | $106.49 | $106.93 | $99.64 | 94,972 |
2019-11-13 | $106.58 | $107.02 | $106.43 | $106.89 | $99.60 | 95,205 |
2019-11-12 | $107.34 | $107.45 | $107.14 | $107.18 | $99.87 | 174,251 |
2019-11-11 | $107.01 | $107.61 | $107.01 | $107.42 | $100.09 | 194,480 |
2019-11-08 | $107.28 | $107.54 | $107.03 | $107.50 | $100.17 | 234,924 |
2019-11-07 | $107.60 | $107.94 | $107.50 | $107.57 | $100.23 | 188,578 |
2019-11-06 | $107.07 | $107.30 | $106.97 | $107.11 | $99.80 | 102,307 |
2019-11-05 | $107.23 | $107.41 | $107.06 | $107.36 | $100.04 | 133,642 |
2019-11-04 | $107.23 | $107.49 | $107.17 | $107.34 | $100.02 | 791,447 |
2019-11-01 | $106.24 | $106.90 | $106.24 | $106.89 | $99.60 | 209,116 |
2019-10-31 | $105.58 | $105.74 | $105.28 | $105.69 | $98.48 | 105,502 |
2019-10-30 | $105.28 | $105.96 | $105.04 | $105.86 | $98.64 | 104,742 |
2019-10-29 | $105.28 | $105.67 | $105.28 | $105.48 | $98.28 | 130,387 |
2019-10-28 | $105.50 | $105.79 | $105.50 | $105.75 | $98.54 | 263,812 |
2019-10-25 | $104.98 | $105.48 | $104.98 | $105.39 | $98.20 | 67,892 |
2019-10-24 | $105.50 | $105.50 | $105.05 | $105.28 | $98.10 | 103,955 |
2019-10-23 | $104.96 | $105.32 | $104.92 | $105.17 | $98.00 | 476,177 |
2019-10-22 | $105.19 | $105.31 | $104.72 | $104.83 | $97.68 | 96,940 |
2019-10-21 | $105.05 | $105.23 | $105.02 | $105.16 | $97.99 | 67,301 |
2019-10-18 | $104.51 | $104.69 | $104.20 | $104.42 | $97.30 | 72,308 |
2019-10-17 | $104.66 | $104.79 | $104.34 | $104.47 | $97.34 | 81,368 |
2019-10-16 | $103.92 | $104.13 | $103.66 | $104.03 | $96.93 | 120,633 |
2019-10-15 | $103.36 | $104.20 | $103.16 | $103.85 | $96.77 | 112,622 |
2019-10-14 | $102.99 | $103.07 | $102.69 | $102.81 | $95.80 | 82,063 |
2019-10-11 | $103.00 | $103.81 | $102.73 | $103.20 | $96.16 | 92,677 |
2019-10-10 | $101.00 | $101.79 | $100.86 | $101.61 | $94.68 | 86,608 |
2019-10-09 | $100.96 | $101.36 | $100.91 | $101.04 | $94.15 | 83,558 |
2019-10-08 | $100.87 | $101.00 | $100.31 | $100.36 | $93.51 | 142,075 |
2019-10-07 | $101.18 | $101.68 | $101.13 | $101.13 | $94.23 | 342,186 |
2019-10-04 | $100.73 | $101.61 | $100.73 | $101.52 | $94.59 | 138,437 |
2019-10-03 | $100.15 | $100.80 | $99.84 | $100.72 | $93.85 | 588,386 |
2019-10-02 | $100.73 | $100.73 | $99.73 | $100.01 | $93.19 | 83,643 |
2019-10-01 | $101.82 | $101.89 | $101.06 | $101.18 | $94.28 | 183,272 |
2019-09-30 | $102.01 | $102.16 | $101.75 | $101.95 | $95.00 | 274,830 |
2019-09-27 | $102.46 | $102.46 | $101.45 | $101.63 | $94.70 | 117,996 |
2019-09-26 | $102.68 | $102.77 | $102.32 | $102.44 | $95.45 | 122,469 |
2019-09-25 | $102.30 | $102.62 | $101.96 | $102.39 | $95.41 | 91,626 |
2019-09-24 | $103.50 | $103.61 | $102.87 | $102.97 | $95.95 | 95,000 |
2019-09-23 | $103.74 | $104.04 | $103.57 | $104.01 | $96.39 | 178,963 |
2019-09-20 | $104.46 | $104.56 | $104.03 | $104.20 | $96.57 | 64,656 |
2019-09-19 | $104.14 | $104.52 | $104.09 | $104.11 | $96.48 | 102,100 |
2019-09-18 | $104.11 | $104.11 | $103.20 | $103.87 | $96.26 | 124,886 |
2019-09-17 | $103.62 | $104.18 | $103.40 | $104.08 | $96.45 | 120,311 |
2019-09-16 | $103.53 | $103.96 | $103.53 | $103.73 | $96.13 | 412,262 |
2019-09-13 | $104.09 | $104.48 | $104.09 | $104.28 | $96.64 | 199,462 |
2019-09-12 | $103.30 | $103.86 | $103.20 | $103.57 | $95.98 | 90,993 |
2019-09-11 | $102.85 | $103.20 | $102.85 | $103.12 | $95.56 | 73,000 |
2019-09-10 | $102.31 | $102.65 | $102.08 | $102.46 | $94.95 | 75,950 |
2019-09-09 | $102.57 | $102.65 | $102.32 | $102.44 | $94.93 | 77,054 |
2019-09-06 | $102.38 | $102.57 | $102.21 | $102.22 | $94.73 | 122,589 |
2019-09-05 | $102.05 | $102.44 | $102.05 | $102.36 | $94.86 | 195,140 |
2019-09-04 | $101.00 | $101.50 | $100.80 | $101.43 | $94.00 | 112,036 |
2019-09-03 | $99.54 | $100.09 | $99.54 | $100.04 | $92.71 | 321,000 |
2019-08-30 | $100.29 | $100.54 | $99.92 | $100.35 | $93.00 | 121,598 |
2019-08-29 | $99.77 | $99.95 | $99.60 | $99.84 | $92.52 | 71,131 |
2019-08-28 | $98.68 | $99.27 | $98.62 | $99.12 | $91.86 | 137,174 |
2019-08-27 | $99.45 | $99.63 | $99.07 | $99.10 | $91.84 | 265,116 |
2019-08-26 | $99.45 | $99.45 | $98.82 | $99.00 | $91.75 | 122,836 |
2019-08-23 | $99.45 | $100.19 | $98.65 | $98.74 | $91.51 | 194,975 |
2019-08-22 | $100.11 | $100.26 | $99.51 | $99.75 | $92.44 | 134,653 |
2019-08-21 | $100.34 | $100.57 | $100.22 | $100.35 | $93.00 | 147,826 |
2019-08-20 | $99.53 | $99.61 | $99.19 | $99.41 | $92.13 | 132,279 |
2019-08-19 | $99.41 | $99.71 | $99.34 | $99.36 | $92.08 | 208,259 |
2019-08-16 | $98.13 | $98.84 | $98.10 | $98.73 | $91.50 | 400,268 |
2019-08-15 | $97.96 | $97.96 | $97.24 | $97.76 | $90.60 | 217,506 |
2019-08-14 | $98.65 | $98.76 | $97.58 | $97.63 | $90.48 | 171,886 |
2019-08-13 | $98.98 | $100.34 | $98.75 | $100.09 | $92.76 | 129,570 |
2019-08-12 | $99.83 | $100.10 | $99.28 | $99.48 | $92.19 | 292,813 |
2019-08-09 | $100.91 | $100.91 | $100.17 | $100.49 | $93.13 | 134,895 |
2019-08-08 | $100.66 | $101.44 | $100.66 | $101.30 | $93.88 | 300,332 |
2019-08-07 | $99.50 | $100.25 | $99.01 | $100.15 | $92.81 | 128,967 |
2019-08-06 | $99.76 | $99.93 | $99.07 | $99.67 | $92.37 | 219,370 |
2019-08-05 | $99.86 | $100.00 | $98.30 | $98.65 | $91.42 | 614,439 |
2019-08-02 | $101.80 | $101.94 | $101.18 | $101.43 | $94.00 | 201,373 |
2019-08-01 | $102.94 | $103.62 | $101.97 | $102.10 | $94.62 | 153,438 |
2019-07-31 | $104.10 | $104.21 | $102.34 | $102.99 | $95.44 | 122,626 |
2019-07-30 | $103.69 | $103.80 | $103.48 | $103.68 | $96.08 | 178,937 |
2019-07-29 | $104.86 | $104.86 | $104.36 | $104.56 | $96.90 | 111,143 |
2019-07-26 | $105.14 | $105.14 | $104.82 | $104.95 | $97.26 | 57,349 |
2019-07-25 | $105.67 | $105.67 | $104.76 | $104.89 | $97.20 | 116,699 |
2019-07-24 | $105.41 | $105.68 | $105.36 | $105.68 | $97.94 | 81,946 |
2019-07-23 | $105.50 | $105.50 | $105.16 | $105.45 | $97.72 | 70,141 |
2019-07-22 | $105.23 | $105.39 | $105.10 | $105.18 | $97.47 | 169,587 |
2019-07-19 | $105.32 | $105.49 | $104.99 | $105.01 | $97.32 | 86,093 |
2019-07-18 | $104.60 | $105.34 | $104.42 | $105.32 | $97.60 | 90,466 |
2019-07-17 | $105.28 | $105.29 | $104.87 | $105.00 | $97.31 | 228,399 |
2019-07-16 | $105.51 | $105.70 | $105.25 | $105.36 | $97.64 | 185,265 |
2019-07-15 | $105.77 | $105.90 | $105.63 | $105.73 | $97.98 | 128,792 |
2019-07-12 | $105.51 | $105.78 | $105.39 | $105.78 | $98.03 | 127,556 |
2019-07-11 | $105.74 | $105.78 | $105.28 | $105.54 | $97.81 | 132,108 |
2019-07-10 | $105.36 | $105.67 | $105.14 | $105.34 | $97.62 | 684,371 |
2019-07-09 | $104.51 | $104.74 | $104.38 | $104.66 | $96.99 | 73,803 |
2019-07-08 | $105.57 | $105.57 | $105.30 | $105.36 | $97.64 | 95,031 |
2019-07-05 | $105.85 | $106.10 | $105.44 | $106.02 | $98.25 | 106,979 |
2019-07-03 | $106.45 | $106.69 | $106.23 | $106.69 | $98.87 | 124,706 |
2019-07-02 | $105.83 | $106.13 | $105.74 | $106.12 | $98.34 | 93,069 |
2019-07-01 | $106.17 | $106.37 | $105.58 | $105.80 | $98.05 | 156,995 |
2019-06-28 | $105.00 | $105.26 | $104.93 | $105.26 | $97.55 | 93,276 |
2019-06-27 | $104.50 | $104.72 | $104.44 | $104.54 | $96.88 | 93,350 |
2019-06-26 | $104.15 | $104.47 | $104.10 | $104.16 | $96.53 | 431,057 |
2019-06-25 | $104.72 | $104.72 | $103.90 | $103.96 | $96.34 | 116,801 |
2019-06-24 | $104.53 | $104.73 | $104.48 | $104.70 | $97.03 | 96,104 |
2019-06-21 | $104.42 | $104.61 | $104.31 | $104.42 | $96.77 | 716,103 |
2019-06-20 | $105.37 | $105.37 | $104.69 | $104.94 | $97.25 | 158,899 |
2019-06-19 | $103.47 | $103.90 | $103.06 | $103.72 | $96.12 | 529,248 |
2019-06-18 | $102.47 | $103.26 | $102.47 | $103.16 | $95.60 | 141,660 |
2019-06-17 | $102.01 | $102.24 | $102.01 | $102.04 | $94.56 | 221,282 |
2019-06-14 | $103.20 | $103.33 | $102.82 | $102.99 | $94.65 | 277,273 |
2019-06-13 | $103.90 | $103.90 | $103.60 | $103.90 | $95.49 | 173,485 |
2019-06-12 | $103.89 | $104.04 | $103.60 | $103.64 | $95.25 | 94,826 |
2019-06-11 | $104.49 | $104.52 | $104.11 | $104.21 | $95.77 | 169,785 |
2019-06-10 | $103.86 | $104.10 | $103.70 | $103.83 | $95.42 | 70,896 |
2019-06-07 | $103.30 | $103.72 | $103.18 | $103.50 | $95.12 | 146,720 |
2019-06-06 | $102.43 | $102.64 | $102.08 | $102.40 | $94.11 | 96,403 |
2019-06-05 | $102.94 | $102.97 | $102.16 | $102.31 | $94.03 | 335,433 |
2019-06-04 | $101.68 | $102.32 | $101.30 | $102.32 | $94.03 | 88,816 |
2019-06-03 | $100.90 | $101.26 | $100.70 | $101.11 | $92.92 | 196,279 |
2019-05-31 | $100.65 | $101.18 | $100.50 | $101.08 | $92.89 | 116,337 |
2019-05-30 | $101.10 | $101.55 | $101.10 | $101.55 | $93.33 | 267,725 |
2019-05-29 | $101.04 | $101.05 | $100.56 | $101.01 | $92.83 | 83,286 |
2019-05-28 | $102.31 | $102.31 | $101.38 | $101.38 | $93.17 | 142,092 |
2019-05-24 | $102.00 | $102.00 | $101.47 | $101.86 | $93.61 | 70,765 |
2019-05-23 | $101.07 | $101.21 | $100.71 | $101.06 | $92.88 | 164,885 |
2019-05-22 | $102.34 | $102.50 | $102.12 | $102.12 | $93.85 | 97,594 |
2019-05-21 | $102.11 | $102.56 | $101.93 | $102.55 | $94.25 | 132,140 |
2019-05-20 | $101.76 | $101.82 | $101.43 | $101.57 | $93.35 | 74,084 |
2019-05-17 | $102.07 | $102.70 | $102.07 | $102.26 | $93.98 | 116,975 |
2019-05-16 | $102.85 | $103.49 | $102.85 | $103.02 | $94.68 | 85,680 |
2019-05-15 | $101.86 | $102.88 | $101.61 | $102.65 | $94.34 | 115,559 |
2019-05-14 | $102.10 | $102.66 | $101.96 | $102.44 | $94.14 | 128,602 |
2019-05-13 | $101.46 | $101.79 | $100.78 | $101.11 | $92.92 | 109,722 |
2019-05-10 | $103.34 | $104.10 | $102.83 | $103.99 | $95.57 | 97,227 |
2019-05-09 | $102.52 | $103.21 | $102.10 | $103.05 | $94.71 | 122,743 |
2019-05-08 | $103.96 | $104.26 | $103.83 | $104.03 | $95.61 | 91,751 |
2019-05-07 | $104.73 | $104.73 | $103.69 | $104.07 | $95.64 | 113,391 |
2019-05-06 | $104.46 | $105.53 | $104.36 | $105.46 | $96.92 | 89,610 |
2019-05-03 | $106.06 | $106.84 | $106.06 | $106.80 | $98.15 | 117,750 |
2019-05-02 | $106.08 | $106.08 | $105.39 | $105.74 | $97.18 | 166,663 |
2019-05-01 | $106.65 | $106.99 | $105.80 | $105.80 | $97.23 | 76,042 |
2019-04-30 | $106.51 | $106.78 | $106.17 | $106.71 | $98.07 | 118,060 |
2019-04-29 | $106.31 | $106.59 | $106.15 | $106.44 | $97.82 | 138,457 |
2019-04-26 | $106.10 | $106.34 | $105.91 | $106.31 | $97.70 | 100,593 |
2019-04-25 | $106.16 | $106.25 | $105.95 | $106.19 | $97.59 | 88,957 |
2019-04-24 | $106.59 | $106.62 | $106.17 | $106.29 | $97.68 | 97,383 |
2019-04-23 | $106.56 | $107.06 | $106.56 | $107.02 | $98.35 | 137,551 |
2019-04-22 | $106.92 | $107.05 | $106.86 | $106.99 | $98.33 | 99,617 |
2019-04-18 | $107.13 | $107.18 | $106.87 | $107.16 | $98.48 | 99,991 |
2019-04-17 | $107.84 | $107.84 | $107.33 | $107.51 | $98.80 | 88,981 |
2019-04-16 | $107.55 | $107.61 | $107.40 | $107.54 | $98.83 | 136,337 |
2019-04-15 | $107.47 | $107.47 | $107.10 | $107.28 | $98.59 | 105,644 |
2019-04-12 | $106.93 | $107.19 | $106.91 | $107.14 | $98.46 | 141,888 |
2019-04-11 | $106.41 | $106.46 | $106.00 | $106.24 | $97.64 | 69,736 |
2019-04-10 | $106.32 | $106.64 | $106.22 | $106.58 | $97.95 | 111,370 |
2019-04-09 | $106.38 | $106.38 | $105.97 | $106.01 | $97.43 | 151,409 |
2019-04-08 | $106.40 | $106.59 | $106.19 | $106.59 | $97.96 | 128,913 |
2019-04-05 | $106.24 | $106.55 | $106.16 | $106.53 | $97.90 | 78,135 |
2019-04-04 | $105.98 | $106.28 | $105.90 | $106.28 | $97.67 | 108,219 |
2019-04-03 | $106.10 | $106.67 | $106.10 | $106.36 | $97.75 | 519,899 |
2019-04-02 | $105.23 | $105.48 | $104.86 | $105.45 | $96.91 | 134,620 |
2019-04-01 | $105.03 | $105.53 | $105.01 | $105.46 | $96.92 | 126,216 |
2019-03-29 | $104.13 | $104.23 | $103.72 | $104.13 | $95.70 | 185,673 |
2019-03-28 | $103.34 | $103.47 | $103.00 | $103.45 | $95.07 | 128,963 |
2019-03-27 | $104.01 | $104.06 | $103.02 | $103.51 | $95.13 | 112,647 |
2019-03-26 | $104.04 | $104.21 | $103.70 | $103.96 | $95.54 | 199,585 |
2019-03-25 | $103.10 | $103.49 | $102.83 | $103.29 | $94.93 | 160,137 |
2019-03-22 | $104.44 | $104.55 | $103.32 | $103.32 | $94.91 | 272,117 |
2019-03-21 | $104.97 | $105.58 | $104.86 | $105.54 | $96.95 | 88,909 |
2019-03-20 | $105.22 | $106.16 | $104.68 | $105.63 | $97.04 | 199,055 |
2019-03-19 | $105.54 | $105.77 | $105.25 | $105.47 | $96.89 | 129,069 |
2019-03-18 | $104.98 | $105.33 | $104.93 | $105.28 | $96.71 | 167,970 |
2019-03-15 | $104.53 | $105.05 | $104.50 | $105.02 | $96.47 | 126,760 |
2019-03-14 | $104.26 | $104.26 | $103.80 | $103.93 | $95.47 | 466,734 |
2019-03-13 | $104.00 | $104.56 | $104.00 | $104.55 | $96.04 | 179,079 |
2019-03-12 | $103.66 | $103.89 | $103.63 | $103.78 | $95.34 | 188,718 |
2019-03-11 | $102.40 | $103.48 | $102.40 | $103.47 | $95.05 | 248,124 |
2019-03-08 | $101.92 | $102.27 | $101.69 | $102.24 | $93.92 | 382,665 |
2019-03-07 | $103.49 | $103.49 | $102.36 | $102.44 | $94.10 | 335,593 |
2019-03-06 | $104.65 | $104.70 | $104.04 | $104.12 | $95.65 | 283,147 |
2019-03-05 | $104.60 | $104.81 | $104.31 | $104.58 | $96.07 | 238,683 |
2019-03-04 | $104.76 | $104.76 | $103.76 | $104.38 | $95.89 | 454,928 |
2019-03-01 | $104.43 | $104.75 | $104.13 | $104.44 | $95.94 | 145,559 |
2019-02-28 | $104.27 | $104.27 | $103.81 | $103.87 | $95.42 | 158,209 |
2019-02-27 | $104.61 | $104.67 | $104.09 | $104.34 | $95.85 | 284,020 |
2019-02-26 | $104.39 | $104.94 | $104.37 | $104.76 | $96.24 | 167,029 |
2019-02-25 | $104.64 | $104.64 | $104.17 | $104.24 | $95.76 | 483,002 |
2019-02-22 | $103.64 | $104.09 | $103.64 | $103.84 | $95.39 | 1,279,214 |
2019-02-21 | $103.29 | $103.52 | $103.05 | $103.29 | $94.89 | 180,891 |
2019-02-20 | $103.50 | $103.92 | $103.29 | $103.48 | $95.06 | 400,339 |
2019-02-19 | $102.16 | $103.35 | $102.16 | $103.17 | $94.78 | 701,681 |
2019-02-15 | $102.10 | $102.48 | $101.97 | $102.47 | $94.13 | 662,804 |
2019-02-14 | $101.00 | $101.72 | $101.00 | $101.48 | $93.22 | 402,049 |
2019-02-13 | $101.71 | $101.73 | $101.17 | $101.17 | $92.94 | 273,432 |
2019-02-12 | $100.86 | $101.35 | $100.82 | $101.15 | $92.92 | 316,279 |
2019-02-11 | $100.55 | $100.61 | $100.00 | $100.21 | $92.06 | 457,754 |
2019-02-08 | $100.49 | $100.60 | $100.06 | $100.55 | $92.37 | 331,118 |
2019-02-07 | $101.57 | $101.57 | $100.64 | $100.98 | $92.76 | 333,766 |
2019-02-06 | $102.66 | $102.66 | $101.98 | $102.09 | $93.78 | 335,197 |
2019-02-05 | $102.55 | $102.69 | $102.25 | $102.66 | $94.31 | 495,491 |
2019-02-04 | $101.86 | $102.10 | $101.47 | $102.09 | $93.78 | 360,423 |
2019-02-01 | $101.81 | $101.87 | $101.39 | $101.59 | $93.32 | 510,452 |
2019-01-31 | $101.43 | $102.09 | $101.43 | $101.76 | $93.48 | 366,582 |
2019-01-30 | $100.59 | $101.88 | $100.39 | $101.40 | $93.15 | 1,035,647 |
2019-01-29 | $100.60 | $100.67 | $100.23 | $100.25 | $92.09 | 195,717 |
2019-01-28 | $100.03 | $100.25 | $99.73 | $100.08 | $91.94 | 726,146 |
2019-01-25 | $100.30 | $100.81 | $100.25 | $100.60 | $92.41 | 265,310 |
2019-01-24 | $99.04 | $99.56 | $99.04 | $99.46 | $91.37 | 305,599 |
2019-01-23 | $99.27 | $99.27 | $98.38 | $98.99 | $90.94 | 208,535 |
2019-01-22 | $99.00 | $99.14 | $98.20 | $98.49 | $90.48 | 514,546 |
2019-01-18 | $99.96 | $100.01 | $99.61 | $99.89 | $91.76 | 590,755 |
2019-01-17 | $98.46 | $99.57 | $97.99 | $99.12 | $91.05 | 286,125 |
2019-01-16 | $98.73 | $99.15 | $98.73 | $98.90 | $90.85 | 264,518 |
2019-01-15 | $98.47 | $98.76 | $97.96 | $98.36 | $90.36 | 399,105 |
2019-01-14 | $97.81 | $98.38 | $97.75 | $98.01 | $90.04 | 352,150 |
2019-01-11 | $98.71 | $99.00 | $98.45 | $98.70 | $90.67 | 278,283 |
2019-01-10 | $98.78 | $99.26 | $98.49 | $99.21 | $91.14 | 154,085 |
2019-01-09 | $98.44 | $99.18 | $98.37 | $98.93 | $90.88 | 175,904 |
2019-01-08 | $97.89 | $97.90 | $97.28 | $97.69 | $89.74 | 186,398 |
2019-01-07 | $96.84 | $97.53 | $96.52 | $97.03 | $89.13 | 450,998 |
2019-01-04 | $95.07 | $96.55 | $94.86 | $96.44 | $88.59 | 228,397 |
2019-01-03 | $94.41 | $94.41 | $93.38 | $93.70 | $86.08 | 266,531 |
2019-01-02 | $93.96 | $94.89 | $93.63 | $94.75 | $87.04 | 355,518 |
2018-12-31 | $95.12 | $95.17 | $94.33 | $94.68 | $86.98 | 1,621,303 |
2018-12-28 | $94.40 | $94.78 | $93.90 | $94.32 | $86.65 | 1,583,434 |
2018-12-27 | $92.05 | $93.53 | $91.69 | $93.53 | $85.92 | 1,384,806 |
2018-12-26 | $91.43 | $93.10 | $90.89 | $92.84 | $85.29 | 1,304,505 |
2018-12-24 | $91.65 | $92.31 | $91.08 | $91.12 | $83.71 | 839,096 |
2018-12-21 | $94.33 | $94.89 | $93.18 | $93.42 | $84.40 | 1,085,838 |
2018-12-20 | $95.64 | $95.99 | $94.61 | $95.07 | $85.89 | 868,241 |
2018-12-19 | $97.02 | $97.70 | $95.32 | $95.58 | $86.35 | 1,273,972 |
2018-12-18 | $96.70 | $97.10 | $96.35 | $96.69 | $87.35 | 724,510 |
2018-12-17 | $97.16 | $97.28 | $95.90 | $96.13 | $86.84 | 519,781 |
2018-12-14 | $97.68 | $98.07 | $97.37 | $97.40 | $87.99 | 682,663 |
2018-12-13 | $99.23 | $99.34 | $98.70 | $98.92 | $89.36 | 759,446 |
2018-12-12 | $98.73 | $99.69 | $98.73 | $99.09 | $89.52 | 755,000 |
2018-12-11 | $98.32 | $98.35 | $97.04 | $97.53 | $88.11 | 392,905 |
2018-12-10 | $97.80 | $97.90 | $96.51 | $97.39 | $87.98 | 517,419 |
2018-12-07 | $99.86 | $100.35 | $98.47 | $98.63 | $89.10 | 262,148 |
2018-12-06 | $98.99 | $99.95 | $98.12 | $99.82 | $90.18 | 730,097 |
2018-12-04 | $102.90 | $102.90 | $100.71 | $100.81 | $91.07 | 376,525 |
2018-12-03 | $103.46 | $103.71 | $103.03 | $103.47 | $93.48 | 743,786 |
2018-11-30 | $101.68 | $102.04 | $101.38 | $101.96 | $92.11 | 449,328 |
2018-11-29 | $102.02 | $102.56 | $101.89 | $102.19 | $92.32 | 215,121 |
2018-11-28 | $100.79 | $102.55 | $100.48 | $102.48 | $92.58 | 318,706 |
2018-11-27 | $100.51 | $100.77 | $100.21 | $100.72 | $90.99 | 112,221 |
2018-11-26 | $101.11 | $101.32 | $100.67 | $100.98 | $91.23 | 130,844 |
2018-11-23 | $99.80 | $100.24 | $99.80 | $99.82 | $90.18 | 80,038 |
2018-11-21 | $100.36 | $101.03 | $100.36 | $100.69 | $90.96 | 162,952 |
2018-11-20 | $99.76 | $99.99 | $98.88 | $99.04 | $89.47 | 350,721 |
2018-11-19 | $101.85 | $101.86 | $100.79 | $101.00 | $91.24 | 133,824 |
2018-11-16 | $101.16 | $102.06 | $101.02 | $101.85 | $92.01 | 217,951 |
2018-11-15 | $100.96 | $102.22 | $100.66 | $101.99 | $92.14 | 320,281 |
2018-11-14 | $101.74 | $101.87 | $100.65 | $101.38 | $91.59 | 218,647 |
2018-11-13 | $101.17 | $101.84 | $100.78 | $101.15 | $91.38 | 168,340 |
2018-11-12 | $102.10 | $102.15 | $100.63 | $100.78 | $91.05 | 199,638 |
2018-11-09 | $103.08 | $103.08 | $102.30 | $102.76 | $92.83 | 185,132 |
2018-11-08 | $104.81 | $104.85 | $103.61 | $103.86 | $93.83 | 181,422 |
2018-11-07 | $105.00 | $105.43 | $104.46 | $105.41 | $95.23 | 158,173 |
2018-11-06 | $103.51 | $103.90 | $103.33 | $103.89 | $93.85 | 137,385 |
2018-11-05 | $103.27 | $103.76 | $103.13 | $103.51 | $93.51 | 226,466 |
2018-11-02 | $104.44 | $104.48 | $102.88 | $103.62 | $93.61 | 129,188 |
2018-11-01 | $102.17 | $103.34 | $102.07 | $103.20 | $93.23 | 216,571 |
2018-10-31 | $100.93 | $101.35 | $100.60 | $100.82 | $91.08 | 208,254 |
2018-10-30 | $98.92 | $100.05 | $98.83 | $99.98 | $90.32 | 313,072 |
2018-10-29 | $100.26 | $100.42 | $97.74 | $98.46 | $88.95 | 221,083 |
2018-10-26 | $98.91 | $99.90 | $98.24 | $99.31 | $89.72 | 398,568 |
2018-10-25 | $100.02 | $100.86 | $99.74 | $100.43 | $90.73 | 322,229 |
2018-10-24 | $101.86 | $101.91 | $99.24 | $99.35 | $89.75 | 235,192 |
2018-10-23 | $101.68 | $102.66 | $100.97 | $102.26 | $92.38 | 371,387 |
2018-10-22 | $104.21 | $104.37 | $103.26 | $103.66 | $93.65 | 264,204 |
2018-10-19 | $104.08 | $104.64 | $103.81 | $104.09 | $94.04 | 101,497 |
2018-10-18 | $104.98 | $105.05 | $103.42 | $103.73 | $93.71 | 149,132 |
2018-10-17 | $105.87 | $105.90 | $105.25 | $105.40 | $95.22 | 187,100 |
2018-10-16 | $106.00 | $106.51 | $105.58 | $106.43 | $96.15 | 156,411 |
2018-10-15 | $104.32 | $104.68 | $103.96 | $104.38 | $94.30 | 191,451 |
2018-10-12 | $104.64 | $104.87 | $103.50 | $104.60 | $94.50 | 236,977 |
2018-10-11 | $104.18 | $104.58 | $102.81 | $103.37 | $93.38 | 379,988 |
2018-10-10 | $106.96 | $106.96 | $104.55 | $104.73 | $94.61 | 259,615 |
2018-10-09 | $106.79 | $107.49 | $106.51 | $107.15 | $96.80 | 224,841 |
2018-10-08 | $107.53 | $108.00 | $107.01 | $107.90 | $97.48 | 177,122 |
2018-10-05 | $109.17 | $109.24 | $108.10 | $108.49 | $98.01 | 210,403 |
2018-10-04 | $110.65 | $110.79 | $109.32 | $109.70 | $99.10 | 194,245 |
2018-10-03 | $111.66 | $111.66 | $111.06 | $111.24 | $100.49 | 150,052 |
2018-10-02 | $111.43 | $111.86 | $110.97 | $111.65 | $100.87 | 104,709 |
2018-10-01 | $112.80 | $112.89 | $112.22 | $112.28 | $101.43 | 291,260 |
2018-09-28 | $111.92 | $112.54 | $111.92 | $112.16 | $101.33 | 118,398 |
2018-09-27 | $112.55 | $112.96 | $112.50 | $112.50 | $101.63 | 109,905 |
2018-09-26 | $113.30 | $113.86 | $113.05 | $113.10 | $102.18 | 90,531 |
2018-09-25 | $114.01 | $114.06 | $113.61 | $113.61 | $102.30 | 149,454 |
2018-09-24 | $113.77 | $113.85 | $113.26 | $113.35 | $102.07 | 99,310 |
2018-09-21 | $113.81 | $114.08 | $113.76 | $113.89 | $102.55 | 81,267 |
2018-09-20 | $114.00 | $114.34 | $113.68 | $113.99 | $102.64 | 128,341 |
2018-09-19 | $113.22 | $113.64 | $113.22 | $113.35 | $102.07 | 156,472 |
2018-09-18 | $112.86 | $113.28 | $112.79 | $113.24 | $101.97 | 101,580 |
2018-09-17 | $112.37 | $112.61 | $112.05 | $112.13 | $100.97 | 134,750 |
2018-09-14 | $112.34 | $112.47 | $111.85 | $112.01 | $100.86 | 95,500 |
2018-09-13 | $112.44 | $112.44 | $111.69 | $112.00 | $100.85 | 118,716 |
2018-09-12 | $110.76 | $111.79 | $110.76 | $111.46 | $100.36 | 109,407 |
2018-09-11 | $110.40 | $110.98 | $110.07 | $110.98 | $99.93 | 110,755 |
2018-09-10 | $110.72 | $110.80 | $110.50 | $110.66 | $99.64 | 136,553 |
2018-09-07 | $110.43 | $110.82 | $110.07 | $110.38 | $99.39 | 560,877 |
2018-09-06 | $111.85 | $112.23 | $111.16 | $111.52 | $100.42 | 783,264 |
2018-09-05 | $112.47 | $112.54 | $112.05 | $112.33 | $101.15 | 170,813 |
2018-09-04 | $112.85 | $112.94 | $112.55 | $112.86 | $101.63 | 102,705 |
2018-08-31 | $114.40 | $114.94 | $114.20 | $114.52 | $103.12 | 102,839 |
2018-08-30 | $114.95 | $115.34 | $114.50 | $114.80 | $103.37 | 92,742 |
2018-08-29 | $115.17 | $115.74 | $114.92 | $115.64 | $104.13 | 129,167 |
2018-08-28 | $115.73 | $115.77 | $115.10 | $115.22 | $103.75 | 78,684 |
2018-08-27 | $115.11 | $115.63 | $114.64 | $115.54 | $104.04 | 114,804 |
2018-08-24 | $113.80 | $114.22 | $113.67 | $114.13 | $102.77 | 143,661 |
2018-08-23 | $113.50 | $113.73 | $112.93 | $112.97 | $101.72 | 306,362 |
2018-08-22 | $113.63 | $113.98 | $113.51 | $113.86 | $102.53 | 81,507 |
2018-08-21 | $113.01 | $113.71 | $113.01 | $113.35 | $102.07 | 86,055 |
2018-08-20 | $111.93 | $112.28 | $111.90 | $112.12 | $100.96 | 157,387 |
2018-08-17 | $111.19 | $112.15 | $111.15 | $111.91 | $100.77 | 89,245 |
2018-08-16 | $111.02 | $111.56 | $111.02 | $111.10 | $100.04 | 93,125 |
2018-08-15 | $111.20 | $111.26 | $109.90 | $110.50 | $99.50 | 271,598 |
2018-08-14 | $112.39 | $112.60 | $112.26 | $112.44 | $101.25 | 202,915 |
2018-08-13 | $112.63 | $112.76 | $111.91 | $112.15 | $100.99 | 127,981 |
2018-08-10 | $113.69 | $113.74 | $113.14 | $113.31 | $102.03 | 175,551 |
2018-08-09 | $115.26 | $115.75 | $115.15 | $115.15 | $103.69 | 83,389 |
2018-08-08 | $115.10 | $115.47 | $114.93 | $115.32 | $103.84 | 395,713 |
2018-08-07 | $115.90 | $115.90 | $115.24 | $115.30 | $103.82 | 103,825 |
2018-08-06 | $115.03 | $115.32 | $114.79 | $114.92 | $103.48 | 304,011 |
2018-08-03 | $115.38 | $115.74 | $115.26 | $115.62 | $104.11 | 133,494 |
2018-08-02 | $115.11 | $115.60 | $115.00 | $115.55 | $104.05 | 392,017 |
2018-08-01 | $116.70 | $116.70 | $116.14 | $116.31 | $104.73 | 223,816 |
2018-07-31 | $116.30 | $116.79 | $116.30 | $116.52 | $104.92 | 902,452 |
2018-07-30 | $116.92 | $117.01 | $116.56 | $116.56 | $104.96 | 1,130,634 |
2018-07-27 | $117.11 | $117.30 | $116.63 | $116.82 | $105.19 | 140,213 |
2018-07-26 | $116.50 | $116.85 | $116.40 | $116.50 | $104.90 | 91,797 |
2018-07-25 | $115.99 | $117.07 | $115.83 | $116.92 | $105.28 | 201,624 |
2018-07-24 | $115.82 | $116.30 | $115.57 | $115.70 | $104.18 | 84,419 |
2018-07-23 | $115.00 | $115.02 | $114.82 | $114.96 | $103.52 | 409,543 |
2018-07-20 | $115.00 | $115.44 | $115.00 | $115.34 | $103.86 | 83,985 |
2018-07-19 | $114.60 | $115.14 | $114.39 | $114.76 | $103.34 | 94,799 |
2018-07-18 | $115.38 | $115.70 | $115.18 | $115.60 | $104.09 | 446,374 |
2018-07-17 | $115.40 | $115.91 | $115.29 | $115.80 | $104.27 | 245,470 |
2018-07-16 | $115.73 | $115.75 | $115.34 | $115.57 | $104.07 | 105,825 |
2018-07-13 | $115.42 | $115.64 | $115.18 | $115.63 | $104.12 | 140,692 |
2018-07-12 | $115.20 | $115.61 | $115.01 | $115.48 | $103.98 | 83,675 |
2018-07-11 | $115.01 | $115.34 | $114.09 | $114.35 | $102.97 | 93,973 |
2018-07-10 | $116.34 | $116.50 | $116.12 | $116.46 | $104.87 | 88,912 |
2018-07-09 | $116.00 | $116.32 | $115.81 | $116.27 | $104.70 | 93,369 |
2018-07-06 | $114.32 | $115.20 | $114.16 | $115.08 | $103.62 | 126,074 |
2018-07-05 | $113.96 | $114.24 | $113.66 | $114.15 | $102.79 | 203,703 |
2018-07-03 | $114.37 | $114.75 | $114.18 | $114.18 | $102.81 | 123,655 |
2018-07-02 | $113.82 | $114.28 | $113.64 | $114.13 | $102.77 | 356,231 |
2018-06-29 | $115.41 | $115.88 | $115.30 | $115.41 | $103.92 | 182,155 |
2018-06-28 | $113.78 | $114.36 | $113.57 | $114.25 | $102.88 | 224,654 |
2018-06-27 | $115.67 | $115.79 | $114.27 | $114.32 | $102.94 | 142,693 |
2018-06-26 | $115.81 | $116.06 | $115.44 | $115.74 | $104.22 | 110,005 |
2018-06-25 | $116.45 | $116.46 | $115.42 | $115.76 | $104.24 | 145,279 |
2018-06-22 | $117.49 | $117.59 | $116.98 | $117.18 | $105.52 | 118,362 |
2018-06-21 | $117.50 | $117.50 | $116.82 | $116.86 | $104.60 | 105,422 |
2018-06-20 | $117.98 | $117.98 | $117.50 | $117.61 | $105.27 | 190,299 |
2018-06-19 | $117.47 | $117.64 | $116.79 | $117.59 | $105.25 | 410,581 |
2018-06-18 | $118.89 | $119.42 | $118.56 | $119.31 | $106.79 | 494,746 |
2018-06-15 | $120.08 | $120.08 | $119.45 | $119.99 | $107.40 | 348,348 |
2018-06-14 | $121.49 | $121.50 | $120.85 | $120.99 | $108.30 | 616,715 |
2018-06-13 | $121.67 | $121.93 | $120.96 | $121.44 | $108.70 | 81,772 |
2018-06-12 | $122.02 | $122.21 | $121.52 | $121.81 | $109.03 | 393,029 |
2018-06-11 | $122.19 | $122.43 | $121.93 | $122.19 | $109.37 | 567,292 |
2018-06-08 | $121.48 | $121.85 | $121.12 | $121.78 | $109.00 | 604,936 |
2018-06-07 | $122.17 | $122.18 | $121.02 | $121.46 | $108.72 | 69,589 |
2018-06-06 | $121.63 | $122.14 | $121.41 | $122.09 | $109.28 | 163,515 |
2018-06-05 | $120.91 | $120.92 | $120.50 | $120.87 | $108.19 | 87,464 |
2018-06-04 | $121.15 | $121.33 | $120.75 | $120.90 | $108.21 | 84,038 |
2018-06-01 | $120.08 | $120.39 | $119.94 | $120.15 | $107.54 | 270,777 |
2018-05-31 | $119.84 | $119.85 | $119.15 | $119.45 | $106.92 | 192,975 |
2018-05-30 | $119.23 | $119.94 | $118.92 | $119.94 | $107.36 | 159,482 |
2018-05-29 | $118.73 | $118.92 | $117.70 | $118.15 | $105.75 | 1,152,028 |
2018-05-25 | $120.04 | $120.24 | $119.69 | $119.98 | $107.39 | 81,153 |
2018-05-24 | $120.65 | $120.74 | $119.78 | $120.49 | $107.85 | 122,643 |
2018-05-23 | $120.28 | $120.73 | $120.06 | $120.64 | $107.98 | 163,280 |
2018-05-22 | $121.75 | $121.84 | $121.24 | $121.42 | $108.68 | 861,782 |
2018-05-21 | $121.18 | $121.36 | $121.02 | $121.31 | $108.58 | 117,494 |
2018-05-18 | $120.32 | $120.53 | $120.03 | $120.48 | $107.84 | 237,456 |
2018-05-17 | $120.98 | $121.22 | $120.66 | $120.82 | $108.14 | 271,287 |
2018-05-16 | $120.82 | $121.21 | $120.63 | $121.07 | $108.37 | 122,188 |
2018-05-15 | $120.65 | $120.81 | $120.14 | $120.37 | $107.74 | 103,350 |
2018-05-14 | $121.81 | $121.99 | $121.48 | $121.58 | $108.82 | 80,518 |
2018-05-11 | $121.68 | $121.97 | $121.28 | $121.43 | $108.69 | 79,565 |
2018-05-10 | $120.66 | $121.26 | $120.65 | $121.16 | $108.45 | 117,626 |
2018-05-09 | $120.17 | $120.31 | $119.98 | $120.22 | $107.61 | 71,987 |
2018-05-08 | $119.32 | $119.93 | $119.12 | $119.93 | $107.35 | 138,098 |
2018-05-07 | $119.85 | $120.15 | $119.69 | $119.84 | $107.27 | 157,421 |
2018-05-04 | $118.65 | $120.11 | $118.65 | $119.86 | $107.28 | 115,431 |
2018-05-03 | $119.69 | $119.73 | $118.62 | $119.46 | $106.93 | 189,388 |
2018-05-02 | $119.80 | $120.25 | $119.25 | $119.35 | $106.83 | 114,480 |
2018-05-01 | $119.36 | $119.36 | $118.24 | $119.24 | $106.73 | 100,961 |
2018-04-30 | $120.09 | $120.34 | $119.56 | $119.61 | $107.06 | 66,622 |
2018-04-27 | $119.77 | $120.09 | $119.56 | $120.08 | $107.48 | 117,539 |
2018-04-26 | $119.62 | $119.82 | $119.30 | $119.62 | $107.07 | 126,906 |
2018-04-25 | $119.12 | $119.25 | $118.41 | $119.09 | $106.59 | 108,526 |
2018-04-24 | $120.50 | $120.63 | $119.26 | $119.55 | $107.01 | 143,654 |
2018-04-23 | $120.67 | $120.67 | $120.09 | $120.36 | $107.73 | 84,915 |
2018-04-20 | $121.09 | $121.09 | $120.58 | $120.72 | $108.05 | 86,901 |
2018-04-19 | $122.18 | $122.25 | $121.27 | $121.65 | $108.89 | 195,892 |
2018-04-18 | $121.77 | $122.30 | $121.76 | $121.97 | $109.17 | 147,935 |
2018-04-17 | $121.12 | $121.70 | $120.99 | $121.42 | $108.68 | 85,370 |
2018-04-16 | $121.29 | $121.45 | $121.00 | $121.38 | $108.64 | 126,532 |
2018-04-13 | $121.40 | $121.46 | $120.43 | $120.79 | $108.12 | 506,923 |
2018-04-12 | $120.46 | $121.00 | $120.41 | $120.91 | $108.22 | 96,706 |
2018-04-11 | $120.09 | $120.90 | $119.73 | $120.41 | $107.78 | 72,072 |
2018-04-10 | $120.36 | $120.80 | $120.18 | $120.58 | $107.93 | 173,376 |
2018-04-09 | $119.51 | $119.83 | $119.02 | $119.06 | $106.57 | 69,518 |
2018-04-06 | $119.20 | $119.76 | $118.19 | $118.56 | $106.12 | 78,890 |
2018-04-05 | $119.32 | $119.70 | $119.13 | $119.54 | $107.00 | 118,374 |
2018-04-04 | $117.28 | $119.15 | $117.23 | $119.15 | $106.65 | 298,217 |
2018-04-03 | $118.61 | $118.93 | $118.18 | $118.89 | $106.42 | 145,070 |
2018-04-02 | $119.00 | $119.19 | $117.22 | $117.88 | $105.51 | 155,677 |
2018-03-29 | $118.53 | $119.49 | $118.35 | $119.24 | $106.73 | 131,922 |
2018-03-28 | $118.07 | $118.44 | $117.50 | $117.78 | $105.42 | 99,263 |
2018-03-27 | $119.18 | $119.40 | $117.52 | $117.89 | $105.52 | 159,842 |
2018-03-26 | $118.41 | $118.78 | $117.44 | $118.75 | $106.29 | 125,969 |
2018-03-23 | $118.14 | $118.34 | $116.58 | $116.67 | $104.39 | 404,684 |
2018-03-22 | $119.02 | $119.14 | $117.89 | $117.90 | $105.49 | 179,355 |
2018-03-21 | $119.63 | $120.66 | $119.63 | $120.22 | $107.57 | 120,615 |
2018-03-20 | $119.58 | $119.91 | $119.46 | $119.58 | $107.00 | 93,126 |
2018-03-19 | $119.82 | $120.01 | $118.94 | $119.52 | $106.94 | 134,791 |
2018-03-16 | $120.24 | $120.34 | $120.01 | $120.16 | $107.52 | 294,970 |
2018-03-15 | $120.99 | $121.10 | $120.44 | $120.71 | $108.01 | 283,198 |
2018-03-14 | $121.45 | $121.50 | $120.47 | $120.66 | $107.96 | 132,976 |
2018-03-13 | $121.50 | $121.75 | $120.23 | $120.38 | $107.71 | 109,011 |
2018-03-12 | $120.84 | $121.12 | $120.68 | $120.95 | $108.22 | 117,813 |
2018-03-09 | $120.10 | $120.74 | $119.98 | $120.70 | $108.00 | 309,139 |
2018-03-08 | $120.04 | $120.04 | $119.37 | $119.70 | $107.11 | 92,696 |
2018-03-07 | $119.16 | $119.66 | $118.71 | $119.66 | $107.07 | 80,924 |
2018-03-06 | $119.89 | $120.06 | $119.36 | $119.77 | $107.17 | 192,123 |
2018-03-05 | $117.73 | $118.80 | $117.50 | $118.62 | $106.14 | 137,160 |
2018-03-02 | $117.61 | $118.59 | $117.03 | $118.55 | $106.08 | 156,705 |
2018-03-01 | $118.82 | $119.17 | $117.09 | $117.81 | $105.41 | 117,227 |
2018-02-28 | $120.45 | $120.45 | $119.00 | $119.00 | $106.48 | 130,298 |
2018-02-27 | $121.33 | $121.36 | $120.09 | $120.09 | $107.45 | 117,137 |
2018-02-26 | $121.79 | $122.14 | $121.15 | $122.08 | $109.23 | 146,452 |
2018-02-23 | $120.77 | $121.42 | $120.45 | $121.42 | $108.64 | 111,946 |
2018-02-22 | $120.00 | $120.64 | $119.81 | $120.02 | $107.39 | 156,675 |
2018-02-21 | $120.31 | $121.22 | $119.61 | $119.70 | $107.11 | 371,057 |
2018-02-20 | $119.76 | $120.32 | $119.47 | $119.75 | $107.15 | 132,170 |
2018-02-16 | $119.90 | $120.85 | $119.90 | $120.47 | $107.79 | 84,697 |
2018-02-15 | $119.80 | $119.93 | $118.68 | $119.93 | $107.31 | 97,807 |
2018-02-14 | $116.39 | $119.15 | $116.39 | $119.05 | $106.52 | 158,773 |
2018-02-13 | $116.66 | $117.17 | $116.46 | $117.07 | $104.75 | 226,309 |
2018-02-12 | $116.52 | $117.48 | $116.12 | $117.21 | $104.88 | 169,641 |
2018-02-09 | $115.88 | $116.22 | $112.93 | $115.68 | $103.51 | 245,191 |
2018-02-08 | $118.09 | $118.09 | $114.53 | $114.60 | $102.54 | 232,629 |
2018-02-07 | $118.03 | $118.97 | $117.61 | $117.68 | $105.30 | 156,106 |
2018-02-06 | $115.94 | $119.33 | $115.75 | $119.03 | $106.51 | 514,263 |
2018-02-05 | $120.21 | $120.71 | $116.52 | $117.14 | $104.81 | 463,726 |
2018-02-02 | $123.37 | $123.38 | $121.63 | $121.63 | $108.83 | 177,685 |
2018-02-01 | $124.70 | $125.11 | $124.51 | $124.90 | $111.76 | 214,879 |
2018-01-31 | $125.27 | $125.32 | $124.26 | $124.51 | $111.41 | 288,648 |
2018-01-30 | $125.13 | $125.13 | $124.38 | $124.60 | $111.49 | 272,068 |
2018-01-29 | $126.40 | $126.40 | $125.74 | $125.75 | $112.52 | 392,107 |
2018-01-26 | $126.63 | $127.14 | $126.44 | $127.14 | $113.76 | 196,544 |
2018-01-25 | $126.91 | $127.00 | $125.67 | $125.98 | $112.72 | 191,786 |
2018-01-24 | $126.45 | $126.64 | $125.84 | $126.36 | $113.06 | 276,515 |
2018-01-23 | $125.06 | $125.57 | $124.86 | $125.57 | $112.36 | 153,595 |
2018-01-22 | $124.54 | $125.19 | $124.42 | $125.18 | $112.01 | 307,657 |
2018-01-19 | $124.19 | $124.37 | $123.94 | $124.30 | $111.22 | 225,679 |
2018-01-18 | $123.49 | $123.59 | $123.13 | $123.40 | $110.42 | 239,572 |
2018-01-17 | $123.47 | $124.37 | $123.35 | $123.93 | $110.89 | 215,499 |
2018-01-16 | $123.80 | $123.80 | $123.01 | $123.03 | $110.08 | 272,510 |
2018-01-12 | $122.67 | $123.48 | $122.39 | $123.48 | $110.49 | 359,690 |
2018-01-11 | $121.81 | $122.14 | $121.66 | $122.10 | $109.25 | 1,005,744 |
2018-01-10 | $122.06 | $122.13 | $121.18 | $121.43 | $108.65 | 845,879 |
2018-01-09 | $122.38 | $122.40 | $121.91 | $122.30 | $109.43 | 119,138 |
2018-01-08 | $122.41 | $122.41 | $122.11 | $122.28 | $109.41 | 226,410 |
2018-01-05 | $122.39 | $122.60 | $122.09 | $122.59 | $109.69 | 211,521 |
2018-01-04 | $121.76 | $122.00 | $121.61 | $121.90 | $109.07 | 180,274 |
2018-01-03 | $121.15 | $121.29 | $120.72 | $121.11 | $108.37 | 191,392 |
2018-01-02 | $120.00 | $120.44 | $119.51 | $120.38 | $107.71 | 260,027 |
2017-12-29 | $119.70 | $119.70 | $119.07 | $119.23 | $106.68 | 171,117 |
2017-12-28 | $118.82 | $118.92 | $118.70 | $118.78 | $106.28 | 178,240 |
2017-12-27 | $117.94 | $118.25 | $117.60 | $118.19 | $105.75 | 194,848 |
2017-12-26 | $117.14 | $117.39 | $117.10 | $117.36 | $105.01 | 110,920 |
2017-12-22 | $116.65 | $117.29 | $116.65 | $117.28 | $104.94 | 111,895 |
2017-12-21 | $116.68 | $116.91 | $116.41 | $116.65 | $104.38 | 111,037 |
2017-12-20 | $118.41 | $118.41 | $118.06 | $118.23 | $104.00 | 141,386 |
2017-12-19 | $117.99 | $118.01 | $117.48 | $117.84 | $103.66 | 132,976 |
2017-12-18 | $117.50 | $118.05 | $117.43 | $118.05 | $103.84 | 804,314 |
2017-12-15 | $116.40 | $116.70 | $116.32 | $116.48 | $102.46 | 90,462 |
2017-12-14 | $116.55 | $116.72 | $116.21 | $116.32 | $102.32 | 72,314 |
2017-12-13 | $116.19 | $116.77 | $116.07 | $116.46 | $102.44 | 552,036 |
2017-12-12 | $115.95 | $116.19 | $115.66 | $115.81 | $101.87 | 1,101,588 |
2017-12-11 | $116.16 | $116.39 | $116.05 | $116.36 | $102.36 | 90,664 |
2017-12-08 | $115.63 | $115.95 | $115.56 | $115.95 | $102.00 | 88,821 |
2017-12-07 | $115.11 | $115.49 | $115.01 | $115.33 | $101.45 | 96,492 |
2017-12-06 | $115.50 | $115.50 | $114.79 | $115.04 | $101.20 | 99,782 |
2017-12-05 | $116.52 | $116.67 | $116.07 | $116.07 | $102.10 | 131,742 |
2017-12-04 | $117.24 | $117.24 | $116.32 | $116.44 | $102.43 | 123,281 |
2017-12-01 | $117.06 | $117.23 | $116.25 | $116.79 | $102.73 | 857,111 |
2017-11-30 | $117.59 | $117.93 | $117.46 | $117.64 | $103.48 | 110,320 |
2017-11-29 | $118.00 | $118.09 | $117.16 | $117.38 | $103.25 | 293,247 |
2017-11-28 | $117.71 | $117.88 | $117.40 | $117.72 | $103.55 | 91,954 |
2017-11-27 | $118.17 | $118.17 | $117.42 | $117.51 | $103.37 | 86,367 |
2017-11-24 | $118.25 | $118.40 | $118.09 | $118.25 | $104.02 | 50,756 |
2017-11-22 | $117.61 | $117.87 | $117.45 | $117.83 | $103.65 | 135,327 |
2017-11-21 | $116.99 | $117.33 | $116.99 | $117.30 | $103.18 | 121,040 |
2017-11-20 | $116.05 | $116.46 | $116.05 | $116.14 | $102.16 | 96,746 |
2017-11-17 | $115.72 | $115.98 | $115.59 | $115.78 | $101.85 | 137,655 |
2017-11-16 | $115.65 | $116.12 | $115.57 | $115.91 | $101.96 | 148,648 |
2017-11-15 | $114.64 | $114.89 | $114.01 | $114.65 | $100.85 | 155,356 |
2017-11-14 | $115.44 | $115.44 | $115.13 | $115.31 | $101.43 | 128,224 |
2017-11-13 | $114.99 | $115.45 | $114.65 | $115.24 | $101.37 | 253,648 |
2017-11-10 | $116.19 | $116.36 | $115.84 | $116.10 | $102.13 | 170,333 |
2017-11-09 | $116.11 | $116.31 | $115.70 | $116.27 | $102.28 | 279,058 |
2017-11-08 | $117.09 | $117.24 | $116.85 | $117.14 | $103.04 | 185,427 |
2017-11-07 | $117.07 | $117.18 | $116.59 | $116.87 | $102.80 | 97,930 |
2017-11-06 | $116.87 | $117.57 | $116.86 | $117.57 | $103.42 | 65,372 |
2017-11-03 | $117.00 | $117.03 | $116.54 | $117.02 | $102.94 | 115,302 |
2017-11-02 | $116.85 | $117.01 | $116.66 | $116.99 | $102.91 | 79,971 |
2017-11-01 | $117.20 | $117.36 | $116.72 | $116.88 | $102.81 | 153,616 |
2017-10-31 | $116.46 | $116.72 | $116.29 | $116.63 | $102.59 | 103,897 |
2017-10-30 | $115.92 | $116.10 | $115.90 | $116.09 | $102.12 | 100,259 |
2017-10-27 | $115.27 | $115.76 | $114.69 | $115.70 | $101.78 | 118,616 |
2017-10-26 | $115.85 | $115.89 | $115.32 | $115.49 | $101.59 | 159,993 |
2017-10-25 | $116.13 | $116.16 | $115.19 | $115.66 | $101.74 | 97,530 |
2017-10-24 | $116.01 | $116.13 | $115.82 | $115.98 | $102.02 | 78,539 |
2017-10-23 | $116.03 | $116.05 | $115.58 | $115.66 | $101.74 | 96,755 |
2017-10-20 | $116.07 | $116.25 | $115.79 | $116.01 | $102.05 | 146,418 |
2017-10-19 | $116.01 | $116.12 | $115.73 | $116.00 | $102.04 | 140,584 |
2017-10-18 | $116.68 | $116.83 | $116.49 | $116.74 | $102.69 | 97,032 |
2017-10-17 | $116.58 | $116.70 | $116.30 | $116.61 | $102.58 | 124,846 |
2017-10-16 | $117.15 | $117.34 | $116.85 | $117.08 | $102.99 | 126,674 |
2017-10-13 | $117.20 | $117.43 | $117.11 | $117.34 | $103.22 | 74,434 |
2017-10-12 | $116.64 | $116.86 | $116.45 | $116.59 | $102.56 | 100,231 |
2017-10-11 | $116.09 | $116.60 | $115.99 | $116.56 | $102.53 | 171,795 |
2017-10-10 | $115.88 | $116.18 | $115.77 | $116.09 | $102.12 | 94,510 |
2017-10-09 | $115.21 | $115.28 | $114.96 | $115.03 | $101.19 | 78,237 |
2017-10-06 | $114.97 | $115.06 | $114.54 | $115.06 | $101.21 | 146,298 |
2017-10-05 | $115.23 | $115.48 | $115.20 | $115.31 | $101.43 | 210,115 |
2017-10-04 | $115.21 | $115.40 | $115.10 | $115.12 | $101.27 | 90,415 |
2017-10-03 | $115.03 | $115.21 | $115.00 | $115.14 | $101.28 | 108,706 |
2017-10-02 | $114.72 | $114.99 | $114.70 | $114.88 | $101.05 | 218,645 |
2017-09-29 | $114.62 | $115.00 | $114.31 | $114.93 | $101.10 | 105,676 |
2017-09-28 | $113.85 | $114.33 | $113.50 | $114.14 | $100.40 | 109,706 |
2017-09-27 | $113.48 | $113.70 | $113.25 | $113.45 | $99.80 | 243,176 |
2017-09-26 | $113.70 | $113.94 | $113.27 | $113.70 | $100.02 | 83,638 |
2017-09-25 | $114.31 | $114.41 | $113.63 | $113.90 | $100.19 | 166,429 |
2017-09-22 | $114.63 | $114.97 | $114.50 | $114.76 | $100.95 | 1,101,237 |
2017-09-21 | $114.82 | $114.96 | $114.61 | $114.69 | $100.89 | 91,636 |
2017-09-20 | $115.47 | $115.64 | $114.51 | $114.87 | $101.05 | 192,809 |
2017-09-19 | $115.90 | $115.94 | $115.50 | $115.90 | $101.53 | 258,626 |
2017-09-18 | $115.77 | $115.99 | $115.14 | $115.45 | $101.14 | 209,516 |
2017-09-15 | $115.36 | $115.57 | $115.17 | $115.50 | $101.18 | 75,209 |
2017-09-14 | $114.63 | $115.05 | $114.56 | $115.02 | $100.76 | 65,453 |
2017-09-13 | $115.01 | $115.14 | $114.55 | $114.69 | $100.47 | 94,987 |
2017-09-12 | $115.27 | $115.35 | $115.08 | $115.15 | $100.88 | 149,834 |
2017-09-11 | $114.90 | $115.27 | $114.88 | $115.18 | $100.90 | 87,248 |
2017-09-08 | $114.85 | $114.85 | $114.50 | $114.56 | $100.36 | 118,323 |
2017-09-07 | $114.55 | $114.85 | $114.45 | $114.85 | $100.61 | 114,957 |
2017-09-06 | $113.50 | $113.80 | $113.26 | $113.54 | $99.47 | 360,745 |
2017-09-05 | $113.36 | $113.50 | $112.62 | $113.09 | $99.07 | 175,003 |
2017-09-01 | $113.72 | $113.77 | $113.32 | $113.62 | $99.54 | 94,707 |
2017-08-31 | $112.37 | $113.15 | $112.37 | $113.08 | $99.06 | 85,064 |
2017-08-30 | $111.81 | $112.07 | $111.54 | $111.96 | $98.08 | 238,981 |
2017-08-29 | $111.66 | $112.03 | $111.54 | $111.91 | $98.04 | 82,190 |
2017-08-28 | $112.29 | $112.34 | $112.05 | $112.09 | $98.20 | 75,359 |
2017-08-25 | $111.74 | $112.19 | $111.68 | $112.06 | $98.17 | 65,574 |
2017-08-24 | $111.38 | $111.50 | $111.17 | $111.30 | $97.50 | 108,817 |
2017-08-23 | $110.97 | $111.37 | $110.91 | $111.31 | $97.51 | 172,905 |
2017-08-22 | $111.08 | $111.34 | $110.90 | $111.15 | $97.37 | 84,627 |
2017-08-21 | $110.78 | $110.96 | $110.57 | $110.84 | $97.10 | 70,940 |
2017-08-18 | $110.57 | $110.89 | $110.31 | $110.70 | $96.98 | 73,194 |
2017-08-17 | $111.01 | $111.11 | $110.10 | $110.10 | $96.45 | 119,842 |
2017-08-16 | $110.63 | $111.17 | $110.50 | $111.10 | $97.33 | 73,586 |
2017-08-15 | $110.36 | $110.55 | $109.82 | $110.18 | $96.52 | 119,486 |
2017-08-14 | $110.46 | $110.71 | $110.23 | $110.47 | $96.78 | 128,867 |
2017-08-11 | $109.89 | $110.19 | $109.54 | $109.96 | $96.33 | 180,071 |
2017-08-10 | $110.99 | $110.99 | $109.77 | $109.84 | $96.22 | 149,836 |
2017-08-09 | $111.29 | $111.62 | $111.10 | $111.59 | $97.76 | 119,247 |
2017-08-08 | $112.34 | $112.42 | $111.85 | $111.98 | $98.10 | 77,643 |
2017-08-07 | $112.15 | $112.56 | $112.06 | $112.43 | $98.49 | 352,698 |
2017-08-04 | $112.08 | $112.23 | $111.65 | $112.22 | $98.31 | 177,118 |
2017-08-03 | $112.14 | $112.26 | $111.91 | $112.04 | $98.15 | 180,011 |
2017-08-02 | $112.43 | $112.49 | $112.14 | $112.40 | $98.47 | 115,092 |
2017-08-01 | $112.29 | $112.52 | $112.16 | $112.26 | $98.34 | 142,945 |
2017-07-31 | $111.90 | $112.14 | $111.65 | $112.03 | $98.14 | 180,523 |
2017-07-28 | $111.46 | $111.84 | $111.37 | $111.75 | $97.90 | 112,433 |
2017-07-27 | $112.38 | $112.45 | $111.42 | $111.80 | $97.94 | 134,427 |
2017-07-26 | $111.55 | $112.34 | $111.35 | $112.11 | $98.21 | 135,629 |
2017-07-25 | $111.50 | $111.62 | $111.26 | $111.28 | $97.49 | 122,487 |
2017-07-24 | $111.17 | $111.38 | $110.98 | $111.31 | $97.51 | 127,259 |
2017-07-21 | $111.11 | $111.20 | $110.71 | $111.20 | $97.42 | 85,579 |
2017-07-20 | $111.15 | $111.39 | $111.01 | $111.24 | $97.45 | 126,758 |
2017-07-19 | $110.82 | $111.10 | $110.74 | $111.01 | $97.25 | 84,186 |
2017-07-18 | $110.31 | $110.48 | $110.02 | $110.45 | $96.76 | 105,303 |
2017-07-17 | $109.98 | $110.10 | $109.88 | $109.94 | $96.31 | 154,997 |
2017-07-14 | $109.53 | $110.09 | $109.37 | $110.00 | $96.36 | 162,302 |
2017-07-13 | $108.89 | $109.11 | $108.62 | $109.04 | $95.52 | 235,487 |
2017-07-12 | $108.18 | $108.73 | $108.18 | $108.61 | $95.15 | 179,093 |
2017-07-11 | $107.32 | $107.73 | $107.13 | $107.71 | $94.36 | 102,643 |
2017-07-10 | $107.13 | $107.58 | $107.09 | $107.53 | $94.20 | 76,503 |
2017-07-07 | $107.03 | $107.31 | $106.63 | $107.24 | $93.95 | 85,712 |
2017-07-06 | $107.22 | $107.32 | $106.86 | $107.08 | $93.81 | 135,497 |
2017-07-05 | $107.56 | $107.73 | $107.15 | $107.70 | $94.35 | 103,028 |
2017-07-03 | $107.86 | $108.09 | $107.81 | $107.83 | $94.46 | 226,847 |
2017-06-30 | $107.86 | $108.24 | $107.66 | $108.12 | $94.72 | 110,809 |
2017-06-29 | $108.10 | $108.10 | $106.94 | $107.39 | $94.08 | 95,004 |
2017-06-28 | $107.93 | $108.40 | $107.86 | $108.39 | $94.95 | 186,992 |
2017-06-27 | $107.83 | $108.04 | $107.65 | $107.71 | $94.36 | 169,082 |
2017-06-26 | $108.29 | $108.33 | $107.88 | $107.92 | $94.54 | 104,132 |
2017-06-23 | $107.49 | $107.83 | $107.36 | $107.79 | $94.43 | 61,018 |
2017-06-22 | $107.28 | $107.55 | $107.15 | $107.35 | $94.04 | 101,254 |
2017-06-21 | $107.11 | $107.40 | $106.90 | $107.16 | $93.88 | 161,738 |
2017-06-20 | $108.46 | $108.46 | $107.69 | $107.83 | $93.74 | 124,266 |
2017-06-19 | $108.71 | $108.98 | $108.52 | $108.84 | $94.62 | 177,927 |
2017-06-16 | $108.14 | $108.52 | $108.00 | $108.52 | $94.34 | 187,411 |
2017-06-15 | $107.43 | $107.70 | $107.25 | $107.61 | $93.55 | 122,517 |
2017-06-14 | $109.93 | $109.93 | $108.68 | $108.99 | $94.75 | 105,659 |
2017-06-13 | $108.87 | $109.18 | $108.76 | $109.15 | $94.89 | 156,789 |
2017-06-12 | $108.12 | $108.28 | $107.68 | $108.02 | $93.91 | 117,541 |
2017-06-09 | $108.65 | $108.97 | $108.27 | $108.53 | $94.35 | 88,553 |
2017-06-08 | $108.90 | $109.17 | $108.73 | $109.16 | $94.90 | 108,504 |
2017-06-07 | $109.24 | $109.39 | $108.72 | $109.09 | $94.84 | 159,107 |
2017-06-06 | $108.86 | $109.13 | $108.79 | $109.06 | $94.81 | 299,999 |
2017-06-05 | $109.39 | $109.39 | $109.04 | $109.04 | $94.80 | 733,381 |
2017-06-02 | $109.23 | $109.46 | $109.05 | $109.39 | $95.10 | 199,713 |
2017-06-01 | $108.20 | $108.66 | $108.14 | $108.64 | $94.45 | 78,370 |
2017-05-31 | $108.04 | $108.04 | $107.51 | $107.67 | $93.60 | 184,120 |
2017-05-30 | $107.58 | $107.82 | $107.53 | $107.73 | $93.66 | 102,040 |
2017-05-26 | $107.82 | $107.87 | $107.71 | $107.78 | $93.70 | 68,408 |
2017-05-25 | $108.25 | $108.27 | $107.86 | $108.01 | $93.90 | 88,682 |
2017-05-24 | $107.81 | $108.10 | $107.58 | $108.08 | $93.96 | 131,705 |
2017-05-23 | $108.02 | $108.05 | $107.56 | $107.62 | $93.56 | 126,314 |
2017-05-22 | $107.76 | $107.86 | $107.62 | $107.85 | $93.76 | 103,883 |
2017-05-19 | $106.88 | $107.67 | $106.88 | $107.61 | $93.55 | 178,460 |
2017-05-18 | $105.87 | $106.14 | $105.45 | $105.94 | $92.10 | 124,626 |
2017-05-17 | $107.35 | $107.41 | $106.33 | $106.39 | $92.49 | 252,874 |
2017-05-16 | $107.63 | $107.80 | $107.58 | $107.80 | $93.72 | 187,747 |
2017-05-15 | $107.25 | $107.47 | $107.25 | $107.46 | $93.42 | 152,767 |
2017-05-12 | $106.62 | $106.87 | $106.56 | $106.87 | $92.91 | 69,302 |
2017-05-11 | $106.59 | $106.71 | $106.35 | $106.71 | $92.77 | 94,624 |
2017-05-10 | $106.65 | $106.93 | $106.51 | $106.89 | $92.93 | 94,899 |
2017-05-09 | $106.43 | $106.62 | $106.28 | $106.50 | $92.59 | 88,803 |
2017-05-08 | $106.52 | $106.55 | $106.25 | $106.43 | $92.53 | 99,330 |
2017-05-05 | $105.70 | $106.78 | $105.51 | $106.78 | $92.83 | 61,131 |
2017-05-04 | $105.79 | $105.88 | $105.55 | $105.88 | $92.05 | 86,715 |
2017-05-03 | $105.88 | $105.96 | $105.54 | $105.80 | $91.98 | 412,311 |
2017-05-02 | $106.25 | $106.49 | $106.10 | $106.47 | $92.56 | 186,506 |
2017-05-01 | $106.00 | $106.00 | $105.65 | $105.71 | $91.90 | 122,582 |
2017-04-28 | $105.42 | $105.48 | $105.25 | $105.48 | $91.70 | 102,010 |
2017-04-27 | $105.21 | $105.23 | $104.87 | $105.19 | $91.45 | 100,157 |
2017-04-26 | $105.01 | $105.29 | $104.86 | $105.00 | $91.28 | 122,951 |
2017-04-25 | $104.98 | $105.24 | $104.75 | $105.16 | $91.42 | 171,716 |
2017-04-24 | $104.58 | $104.60 | $104.28 | $104.52 | $90.87 | 64,112 |
2017-04-21 | $103.24 | $103.25 | $103.00 | $103.17 | $89.69 | 132,013 |
2017-04-20 | $103.23 | $103.42 | $103.14 | $103.21 | $89.73 | 75,049 |
2017-04-19 | $103.27 | $103.33 | $102.50 | $102.58 | $89.18 | 105,676 |
2017-04-18 | $102.64 | $102.86 | $102.45 | $102.83 | $89.40 | 229,618 |
2017-04-17 | $103.00 | $103.19 | $102.93 | $103.14 | $89.67 | 118,148 |
2017-04-13 | $102.95 | $103.06 | $102.50 | $102.54 | $89.14 | 82,119 |
2017-04-12 | $102.83 | $103.00 | $102.54 | $102.99 | $89.54 | 93,664 |
2017-04-11 | $102.68 | $102.77 | $102.15 | $102.77 | $89.34 | 88,861 |
2017-04-10 | $102.38 | $102.61 | $102.28 | $102.48 | $89.09 | 84,038 |
2017-04-07 | $102.45 | $102.73 | $102.38 | $102.47 | $89.08 | 167,736 |
2017-04-06 | $102.40 | $102.51 | $102.28 | $102.49 | $89.10 | 153,831 |
2017-04-05 | $102.74 | $102.99 | $102.34 | $102.34 | $88.97 | 128,846 |
2017-04-04 | $102.23 | $102.71 | $102.22 | $102.66 | $89.25 | 298,234 |
2017-04-03 | $102.69 | $102.72 | $102.11 | $102.67 | $89.26 | 255,153 |
2017-03-31 | $102.33 | $102.80 | $102.29 | $102.65 | $89.24 | 101,245 |
2017-03-30 | $102.70 | $102.94 | $102.56 | $102.62 | $89.21 | 71,368 |
2017-03-29 | $102.43 | $102.95 | $102.32 | $102.93 | $89.48 | 113,734 |
2017-03-28 | $102.61 | $102.93 | $102.56 | $102.68 | $89.27 | 92,256 |
2017-03-27 | $102.04 | $102.53 | $101.83 | $102.44 | $89.06 | 90,207 |
2017-03-24 | $102.24 | $102.51 | $102.10 | $102.39 | $89.01 | 71,687 |
2017-03-23 | $101.82 | $102.25 | $101.71 | $102.09 | $88.75 | 130,282 |
2017-03-22 | $101.39 | $101.83 | $101.19 | $101.79 | $88.49 | 153,582 |
2017-03-21 | $103.05 | $103.20 | $101.68 | $101.73 | $88.38 | 98,718 |
2017-03-20 | $102.35 | $102.59 | $102.22 | $102.45 | $89.00 | 140,869 |
2017-03-17 | $102.25 | $102.29 | $102.00 | $102.07 | $88.67 | 87,389 |
2017-03-16 | $102.04 | $102.10 | $101.80 | $101.98 | $88.59 | 71,189 |
2017-03-15 | $99.97 | $101.63 | $99.85 | $101.52 | $88.19 | 68,866 |
2017-03-14 | $99.82 | $99.89 | $99.60 | $99.75 | $86.66 | 79,038 |
2017-03-13 | $100.28 | $100.47 | $100.18 | $100.41 | $87.23 | 401,263 |
2017-03-10 | $99.83 | $100.10 | $99.56 | $100.02 | $86.89 | 116,513 |
2017-03-09 | $99.39 | $99.39 | $98.89 | $99.23 | $86.20 | 121,702 |
2017-03-08 | $99.74 | $99.74 | $99.20 | $99.24 | $86.21 | 127,745 |
2017-03-07 | $99.99 | $100.11 | $99.80 | $99.94 | $86.82 | 106,347 |
2017-03-06 | $100.12 | $100.22 | $99.74 | $99.91 | $86.79 | 106,350 |
2017-03-03 | $99.93 | $100.37 | $99.70 | $100.35 | $87.18 | 99,032 |
2017-03-02 | $100.35 | $100.43 | $99.81 | $99.84 | $86.73 | 144,003 |
2017-03-01 | $100.58 | $101.19 | $100.50 | $101.07 | $87.80 | 86,057 |
2017-02-28 | $100.42 | $100.55 | $99.95 | $100.15 | $87.00 | 110,675 |
2017-02-27 | $100.42 | $100.76 | $100.29 | $100.32 | $87.15 | 106,444 |
2017-02-24 | $100.51 | $100.60 | $100.25 | $100.44 | $87.26 | 173,844 |
2017-02-23 | $101.42 | $101.70 | $101.15 | $101.18 | $87.90 | 102,278 |
2017-02-22 | $100.99 | $101.13 | $100.81 | $101.13 | $87.85 | 122,864 |
2017-02-21 | $101.10 | $101.42 | $101.02 | $101.40 | $88.09 | 121,642 |
2017-02-17 | $100.95 | $100.96 | $100.68 | $100.90 | $87.65 | 89,815 |
2017-02-16 | $101.42 | $101.42 | $101.21 | $101.36 | $88.05 | 98,615 |
2017-02-15 | $100.80 | $101.44 | $100.80 | $101.43 | $88.12 | 102,896 |
2017-02-14 | $100.99 | $101.15 | $100.50 | $101.15 | $87.87 | 192,557 |
2017-02-13 | $100.79 | $100.95 | $100.63 | $100.84 | $87.60 | 92,210 |
2017-02-10 | $100.05 | $100.54 | $99.98 | $100.50 | $87.31 | 142,061 |
2017-02-09 | $100.04 | $100.05 | $99.76 | $99.96 | $86.84 | 109,988 |
2017-02-08 | $99.54 | $99.74 | $99.38 | $99.71 | $86.62 | 83,085 |
2017-02-07 | $99.25 | $99.43 | $99.17 | $99.34 | $86.30 | 157,372 |
2017-02-06 | $99.32 | $99.45 | $99.10 | $99.45 | $86.40 | 98,391 |
2017-02-03 | $99.69 | $100.02 | $99.57 | $99.93 | $86.81 | 123,296 |
2017-02-02 | $99.37 | $99.45 | $99.09 | $99.32 | $86.28 | 206,865 |
2017-02-01 | $99.06 | $99.27 | $98.78 | $99.12 | $86.11 | 139,405 |
2017-01-31 | $98.32 | $98.61 | $98.22 | $98.54 | $85.60 | 111,983 |
2017-01-30 | $97.98 | $98.07 | $97.56 | $97.77 | $84.94 | 166,175 |
2017-01-27 | $98.70 | $98.72 | $98.37 | $98.48 | $85.55 | 156,897 |
2017-01-26 | $99.04 | $99.06 | $98.64 | $98.75 | $85.79 | 116,827 |
2017-01-25 | $98.73 | $99.29 | $98.66 | $99.24 | $86.21 | 165,545 |
2017-01-24 | $97.97 | $98.53 | $97.84 | $98.47 | $85.54 | 186,480 |
2017-01-23 | $97.50 | $97.83 | $97.39 | $97.83 | $84.99 | 139,707 |
2017-01-20 | $97.12 | $97.24 | $96.89 | $97.24 | $84.48 | 88,457 |
2017-01-19 | $96.87 | $96.95 | $96.46 | $96.82 | $84.11 | 92,111 |
2017-01-18 | $97.35 | $97.50 | $96.75 | $96.95 | $84.22 | 111,525 |
2017-01-17 | $97.55 | $97.66 | $97.35 | $97.59 | $84.78 | 168,893 |
2017-01-13 | $97.14 | $97.56 | $97.00 | $97.56 | $84.75 | 78,598 |
2017-01-12 | $97.36 | $97.37 | $96.93 | $97.16 | $84.41 | 102,546 |
2017-01-11 | $96.41 | $97.14 | $96.06 | $97.07 | $84.33 | 324,601 |
2017-01-10 | $96.34 | $96.76 | $96.34 | $96.47 | $83.81 | 166,573 |
2017-01-09 | $96.21 | $96.39 | $96.00 | $96.21 | $83.58 | 160,045 |
2017-01-06 | $96.75 | $96.75 | $96.37 | $96.53 | $83.86 | 159,216 |
2017-01-05 | $96.34 | $97.14 | $96.34 | $97.08 | $84.34 | 138,003 |
2017-01-04 | $95.45 | $95.97 | $95.30 | $95.97 | $83.37 | 181,576 |
2017-01-03 | $94.43 | $94.78 | $94.42 | $94.78 | $82.34 | 219,836 |
2016-12-30 | $94.55 | $94.56 | $93.87 | $94.03 | $81.69 | 179,142 |
2016-12-29 | $93.55 | $93.96 | $93.44 | $93.91 | $81.58 | 133,461 |
2016-12-28 | $93.44 | $93.55 | $93.17 | $93.29 | $81.04 | 191,553 |
2016-12-27 | $93.24 | $93.31 | $93.12 | $93.18 | $80.95 | 202,032 |
2016-12-23 | $92.77 | $93.08 | $92.77 | $93.08 | $80.86 | 144,171 |
2016-12-22 | $93.00 | $93.01 | $92.63 | $92.70 | $80.53 | 129,589 |
2016-12-21 | $93.11 | $93.25 | $93.07 | $93.19 | $80.96 | 370,830 |
2016-12-20 | $92.88 | $93.11 | $92.77 | $93.08 | $80.86 | 203,589 |
2016-12-19 | $94.70 | $94.74 | $94.37 | $94.38 | $80.73 | 141,123 |
2016-12-16 | $94.60 | $94.81 | $94.46 | $94.60 | $80.91 | 110,021 |
2016-12-15 | $94.67 | $94.74 | $94.31 | $94.59 | $80.90 | 120,773 |
2016-12-14 | $96.28 | $96.48 | $94.66 | $94.76 | $81.05 | 84,884 |
2016-12-13 | $96.54 | $96.79 | $96.35 | $96.55 | $82.58 | 203,872 |
2016-12-12 | $96.20 | $96.49 | $95.92 | $95.99 | $82.10 | 131,977 |
2016-12-09 | $96.20 | $96.31 | $96.10 | $96.24 | $82.32 | 90,878 |
2016-12-08 | $96.34 | $96.56 | $96.09 | $96.48 | $82.52 | 127,151 |
2016-12-07 | $95.66 | $96.54 | $95.56 | $96.45 | $82.50 | 135,938 |
2016-12-06 | $95.23 | $95.41 | $95.01 | $95.41 | $81.61 | 107,013 |
2016-12-05 | $94.64 | $95.22 | $94.64 | $95.00 | $81.26 | 81,111 |
2016-12-02 | $94.26 | $94.57 | $94.11 | $94.40 | $80.74 | 159,707 |
2016-12-01 | $94.54 | $94.65 | $94.20 | $94.39 | $80.73 | 68,016 |
2016-11-30 | $94.69 | $94.88 | $94.37 | $94.49 | $80.82 | 211,726 |
2016-11-29 | $94.20 | $94.65 | $93.95 | $94.49 | $80.82 | 111,374 |
2016-11-28 | $94.17 | $94.33 | $94.09 | $94.11 | $80.49 | 82,643 |
2016-11-25 | $94.27 | $94.36 | $94.05 | $94.10 | $80.49 | 68,633 |
2016-11-23 | $93.95 | $94.19 | $93.61 | $94.15 | $80.53 | 121,792 |
2016-11-22 | $94.64 | $94.84 | $94.36 | $94.84 | $81.12 | 113,914 |
2016-11-21 | $93.69 | $94.15 | $93.69 | $94.14 | $80.52 | 120,863 |
2016-11-18 | $93.71 | $93.83 | $93.29 | $93.50 | $79.97 | 117,847 |
2016-11-17 | $93.89 | $94.18 | $93.63 | $93.87 | $80.29 | 151,845 |
2016-11-16 | $93.66 | $93.84 | $93.54 | $93.68 | $80.13 | 169,578 |
2016-11-15 | $93.41 | $94.32 | $93.40 | $94.31 | $80.67 | 233,554 |
2016-11-14 | $93.22 | $93.27 | $92.75 | $93.26 | $79.77 | 190,679 |
2016-11-11 | $94.18 | $94.39 | $93.00 | $93.62 | $80.08 | 158,537 |
2016-11-10 | $95.64 | $95.78 | $94.59 | $94.95 | $81.21 | 135,872 |
2016-11-09 | $94.88 | $96.08 | $94.88 | $95.64 | $81.80 | 160,985 |
2016-11-08 | $95.87 | $96.66 | $95.74 | $96.35 | $82.41 | 86,521 |
2016-11-07 | $96.10 | $96.27 | $95.81 | $96.19 | $82.27 | 120,495 |
2016-11-04 | $95.35 | $95.38 | $94.91 | $94.98 | $81.24 | 67,716 |
2016-11-03 | $96.09 | $96.14 | $95.59 | $95.76 | $81.91 | 150,935 |
2016-11-02 | $96.27 | $96.29 | $95.32 | $95.53 | $81.71 | 348,416 |
2016-11-01 | $96.96 | $97.00 | $96.13 | $96.38 | $82.44 | 140,440 |
2016-10-31 | $96.63 | $96.73 | $96.35 | $96.59 | $82.62 | 64,809 |
2016-10-28 | $96.81 | $97.10 | $96.52 | $96.76 | $82.76 | 53,800 |
2016-10-27 | $97.42 | $97.49 | $96.71 | $96.75 | $82.75 | 109,592 |
2016-10-26 | $97.54 | $97.61 | $97.05 | $97.19 | $83.13 | 69,929 |
2016-10-25 | $97.88 | $98.08 | $97.65 | $97.87 | $83.71 | 83,097 |
2016-10-24 | $98.45 | $98.50 | $97.81 | $97.96 | $83.79 | 63,632 |
2016-10-21 | $97.77 | $98.26 | $97.72 | $98.17 | $83.97 | 44,460 |
2016-10-20 | $98.44 | $98.67 | $98.13 | $98.40 | $84.16 | 214,136 |
2016-10-19 | $98.58 | $98.92 | $98.46 | $98.68 | $84.40 | 79,259 |
2016-10-18 | $98.14 | $98.37 | $97.91 | $98.17 | $83.97 | 110,446 |
2016-10-17 | $97.06 | $97.15 | $96.90 | $96.98 | $82.95 | 64,053 |
2016-10-14 | $97.71 | $97.80 | $97.06 | $97.06 | $83.02 | 95,220 |
2016-10-13 | $96.66 | $97.49 | $96.37 | $97.21 | $83.15 | 110,304 |
2016-10-12 | $97.20 | $97.59 | $96.96 | $97.33 | $83.25 | 73,667 |
2016-10-11 | $98.00 | $98.00 | $96.94 | $97.19 | $83.13 | 125,399 |
2016-10-10 | $98.49 | $98.91 | $98.36 | $98.61 | $84.34 | 52,863 |
2016-10-07 | $98.57 | $98.65 | $97.62 | $98.31 | $84.09 | 65,064 |
2016-10-06 | $98.90 | $98.98 | $98.51 | $98.97 | $84.65 | 63,387 |
2016-10-05 | $99.42 | $99.65 | $99.18 | $99.59 | $85.18 | 95,405 |
2016-10-04 | $99.90 | $99.90 | $98.72 | $98.98 | $84.66 | 374,839 |
2016-10-03 | $99.68 | $99.76 | $99.34 | $99.69 | $85.27 | 74,656 |
2016-09-30 | $99.30 | $99.74 | $99.08 | $99.53 | $85.13 | 63,088 |
2016-09-29 | $99.87 | $99.98 | $98.66 | $98.96 | $84.64 | 113,622 |
2016-09-28 | $99.44 | $100.10 | $98.92 | $100.10 | $85.62 | 74,172 |
2016-09-27 | $98.48 | $99.04 | $98.29 | $98.94 | $84.63 | 152,527 |
2016-09-26 | $98.91 | $98.96 | $98.62 | $98.63 | $84.36 | 89,008 |
2016-09-23 | $99.75 | $99.78 | $99.26 | $99.26 | $84.90 | 101,421 |
2016-09-22 | $100.21 | $100.67 | $100.00 | $100.11 | $85.63 | 89,736 |
2016-09-21 | $98.39 | $99.54 | $98.11 | $99.49 | $85.10 | 74,918 |
2016-09-20 | $97.65 | $97.68 | $97.22 | $97.39 | $83.30 | 77,870 |
2016-09-19 | $97.43 | $97.67 | $97.02 | $97.23 | $83.16 | 72,341 |
2016-09-16 | $96.73 | $96.97 | $96.46 | $96.67 | $82.68 | 69,005 |
2016-09-15 | $96.66 | $97.65 | $96.50 | $97.46 | $83.36 | 54,811 |
2016-09-14 | $96.37 | $96.97 | $96.31 | $96.45 | $82.50 | 49,963 |
2016-09-13 | $97.04 | $97.12 | $95.73 | $96.14 | $82.23 | 168,154 |
2016-09-12 | $97.25 | $98.78 | $97.04 | $98.70 | $84.01 | 161,134 |
2016-09-09 | $99.40 | $99.40 | $97.92 | $97.94 | $83.36 | 88,407 |
2016-09-08 | $100.64 | $100.78 | $100.20 | $100.37 | $85.43 | 85,851 |
2016-09-07 | $100.80 | $100.80 | $100.19 | $100.41 | $85.47 | 74,440 |
2016-09-06 | $99.67 | $100.53 | $99.67 | $100.51 | $85.55 | 99,809 |
2016-09-02 | $98.85 | $99.05 | $98.60 | $98.99 | $84.26 | 65,289 |
2016-09-01 | $97.53 | $98.10 | $97.50 | $98.07 | $83.47 | 74,657 |
2016-08-31 | $97.43 | $97.49 | $96.88 | $97.20 | $82.73 | 114,777 |
2016-08-30 | $98.05 | $98.14 | $97.31 | $97.49 | $82.98 | 131,120 |
2016-08-29 | $97.77 | $98.18 | $97.51 | $97.99 | $83.41 | 92,378 |
2016-08-26 | $98.68 | $99.56 | $97.42 | $97.79 | $83.24 | 166,644 |
2016-08-25 | $98.47 | $98.59 | $98.18 | $98.32 | $83.69 | 90,438 |
2016-08-24 | $99.16 | $99.16 | $98.52 | $98.66 | $83.98 | 275,025 |
2016-08-23 | $99.37 | $99.47 | $98.79 | $98.90 | $84.18 | 95,127 |
2016-08-22 | $98.88 | $98.88 | $98.39 | $98.76 | $84.06 | 90,875 |
2016-08-19 | $99.03 | $99.10 | $98.56 | $99.10 | $84.35 | 74,916 |
2016-08-18 | $99.41 | $99.79 | $99.13 | $99.76 | $84.91 | 116,515 |
2016-08-17 | $98.87 | $99.15 | $98.14 | $99.00 | $84.27 | 62,814 |
2016-08-16 | $99.76 | $99.76 | $99.40 | $99.47 | $84.67 | 501,574 |
2016-08-15 | $99.50 | $99.87 | $99.44 | $99.59 | $84.77 | 433,067 |
2016-08-12 | $99.62 | $99.62 | $99.10 | $99.24 | $84.47 | 60,251 |
2016-08-11 | $99.31 | $99.54 | $99.02 | $99.36 | $84.57 | 74,116 |
2016-08-10 | $99.04 | $99.21 | $98.70 | $98.78 | $84.08 | 92,381 |
2016-08-09 | $98.15 | $98.70 | $98.15 | $98.45 | $83.80 | 67,165 |
2016-08-08 | $97.90 | $97.97 | $97.71 | $97.81 | $83.25 | 52,396 |
2016-08-05 | $97.50 | $97.79 | $97.15 | $97.76 | $83.21 | 43,328 |
2016-08-04 | $97.01 | $97.45 | $96.77 | $97.39 | $82.90 | 50,728 |
2016-08-03 | $96.29 | $96.75 | $96.12 | $96.72 | $82.33 | 78,401 |
2016-08-02 | $97.20 | $97.29 | $96.55 | $96.91 | $82.49 | 279,417 |
2016-08-01 | $97.37 | $97.49 | $96.90 | $96.99 | $82.55 | 62,538 |
2016-07-29 | $97.00 | $97.81 | $97.00 | $97.71 | $83.17 | 68,960 |
2016-07-28 | $96.50 | $96.72 | $96.13 | $96.56 | $82.19 | 127,576 |
2016-07-27 | $96.11 | $96.55 | $95.61 | $96.36 | $82.02 | 65,742 |
2016-07-26 | $95.40 | $95.74 | $95.22 | $95.67 | $81.43 | 53,622 |
2016-07-25 | $95.40 | $95.44 | $94.88 | $95.08 | $80.93 | 72,716 |
2016-07-22 | $95.45 | $95.49 | $95.00 | $95.38 | $81.18 | 53,898 |
2016-07-21 | $95.13 | $95.63 | $95.09 | $95.35 | $81.16 | 58,999 |
2016-07-20 | $95.25 | $95.63 | $94.96 | $95.23 | $81.06 | 70,758 |
2016-07-19 | $94.94 | $94.99 | $94.61 | $94.80 | $80.69 | 89,647 |
2016-07-18 | $95.15 | $95.42 | $94.97 | $95.39 | $81.19 | 86,084 |
2016-07-15 | $95.25 | $95.25 | $94.63 | $94.99 | $80.85 | 69,841 |
2016-07-14 | $95.81 | $95.92 | $95.39 | $95.75 | $81.50 | 70,148 |
2016-07-13 | $95.27 | $95.39 | $94.68 | $95.00 | $80.86 | 59,401 |
2016-07-12 | $94.86 | $95.36 | $94.77 | $95.02 | $80.88 | 85,911 |
2016-07-11 | $94.21 | $94.46 | $93.91 | $93.92 | $79.94 | 546,019 |
2016-07-08 | $92.68 | $93.03 | $92.31 | $93.02 | $79.18 | 210,287 |
2016-07-07 | $92.28 | $92.52 | $91.43 | $91.70 | $78.05 | 157,448 |
2016-07-06 | $90.99 | $91.90 | $90.77 | $91.90 | $78.22 | 196,266 |
2016-07-05 | $92.48 | $92.48 | $91.51 | $91.59 | $77.96 | 140,713 |
2016-07-01 | $93.33 | $94.15 | $93.15 | $93.83 | $79.87 | 56,051 |
2016-06-30 | $92.50 | $93.09 | $92.13 | $93.09 | $79.24 | 85,342 |
2016-06-29 | $91.77 | $92.47 | $91.77 | $92.27 | $78.54 | 73,479 |
2016-06-28 | $90.21 | $90.79 | $89.98 | $90.79 | $77.28 | 136,336 |
2016-06-27 | $89.26 | $89.30 | $87.83 | $88.41 | $75.25 | 287,597 |
2016-06-24 | $90.97 | $92.19 | $90.50 | $90.73 | $77.23 | 189,482 |
2016-06-23 | $96.76 | $97.42 | $96.42 | $97.38 | $82.89 | 41,197 |
2016-06-22 | $95.53 | $95.85 | $95.19 | $95.19 | $81.02 | 209,026 |
2016-06-21 | $95.63 | $95.95 | $95.13 | $95.50 | $81.29 | 93,698 |
2016-06-20 | $95.59 | $95.78 | $95.26 | $95.31 | $81.12 | 92,235 |
2016-06-17 | $92.84 | $93.45 | $92.57 | $93.25 | $79.37 | 60,720 |
2016-06-16 | $91.60 | $92.37 | $90.96 | $92.24 | $78.51 | 68,996 |
2016-06-15 | $92.91 | $93.53 | $92.75 | $92.93 | $79.10 | 98,029 |
2016-06-14 | $92.81 | $92.86 | $92.02 | $92.44 | $78.69 | 62,527 |
2016-06-13 | $94.53 | $95.26 | $94.25 | $94.31 | $79.59 | 78,868 |
2016-06-10 | $96.62 | $96.62 | $95.45 | $95.65 | $80.72 | 47,912 |
2016-06-09 | $98.31 | $98.44 | $97.97 | $98.29 | $82.95 | 77,038 |
2016-06-08 | $99.18 | $99.48 | $99.01 | $99.16 | $83.68 | 39,823 |
2016-06-07 | $98.43 | $98.90 | $98.37 | $98.74 | $83.33 | 91,150 |
2016-06-06 | $97.40 | $98.00 | $97.40 | $97.88 | $82.60 | 66,207 |
2016-06-03 | $96.74 | $97.39 | $96.74 | $97.37 | $82.17 | 58,120 |
2016-06-02 | $95.68 | $96.29 | $95.46 | $96.22 | $81.20 | 116,690 |
2016-06-01 | $95.70 | $96.05 | $95.51 | $95.90 | $80.93 | 48,298 |
2016-05-31 | $96.23 | $96.40 | $95.61 | $95.85 | $80.89 | 40,858 |
2016-05-27 | $95.95 | $96.03 | $95.64 | $95.75 | $80.80 | 42,884 |
2016-05-26 | $96.12 | $96.44 | $95.71 | $95.93 | $80.96 | 108,878 |
2016-05-25 | $95.35 | $96.00 | $95.35 | $95.93 | $80.96 | 66,098 |
2016-05-24 | $94.83 | $95.17 | $94.65 | $95.03 | $80.20 | 106,346 |
2016-05-23 | $94.50 | $94.85 | $94.34 | $94.58 | $79.82 | 40,303 |
2016-05-20 | $94.26 | $94.34 | $94.05 | $94.31 | $79.59 | 92,401 |
2016-05-19 | $93.47 | $93.63 | $92.89 | $93.56 | $78.96 | 57,351 |
2016-05-18 | $94.22 | $95.01 | $93.67 | $93.93 | $79.27 | 31,079 |
2016-05-17 | $94.50 | $95.12 | $94.32 | $94.50 | $79.75 | 54,973 |
2016-05-16 | $94.09 | $94.68 | $93.71 | $94.48 | $79.73 | 72,279 |
2016-05-13 | $94.27 | $94.27 | $93.49 | $93.59 | $78.98 | 102,517 |
2016-05-12 | $95.37 | $95.66 | $94.41 | $94.84 | $80.04 | 40,368 |
2016-05-11 | $94.99 | $95.35 | $94.90 | $95.01 | $80.18 | 91,267 |
2016-05-10 | $94.52 | $95.04 | $94.36 | $95.04 | $80.20 | 53,193 |
2016-05-09 | $94.21 | $94.21 | $93.56 | $93.62 | $79.01 | 45,286 |
2016-05-06 | $94.10 | $94.69 | $94.10 | $94.54 | $79.78 | 60,196 |
2016-05-05 | $94.35 | $94.73 | $93.73 | $94.10 | $79.41 | 67,996 |
2016-05-04 | $94.55 | $94.65 | $93.97 | $94.19 | $79.49 | 53,058 |
2016-05-03 | $95.91 | $95.96 | $94.90 | $94.96 | $80.14 | 139,165 |
2016-05-02 | $96.96 | $96.96 | $96.33 | $96.80 | $81.69 | 80,965 |
2016-04-29 | $96.44 | $96.68 | $95.74 | $96.20 | $81.18 | 76,852 |
2016-04-28 | $96.20 | $96.95 | $95.99 | $96.05 | $81.06 | 378,625 |
2016-04-27 | $96.15 | $96.81 | $95.95 | $96.64 | $81.55 | 123,236 |
2016-04-26 | $96.16 | $96.25 | $95.80 | $96.06 | $81.07 | 155,692 |
2016-04-25 | $95.92 | $96.00 | $95.53 | $95.68 | $80.74 | 57,817 |
2016-04-22 | $96.18 | $96.30 | $95.63 | $95.93 | $80.96 | 59,058 |
2016-04-21 | $96.71 | $96.71 | $95.86 | $96.05 | $81.06 | 45,698 |
2016-04-20 | $96.82 | $97.31 | $96.58 | $96.78 | $81.67 | 48,144 |
2016-04-19 | $96.77 | $97.23 | $96.73 | $97.16 | $81.99 | 59,157 |
2016-04-18 | $94.85 | $95.84 | $94.85 | $95.66 | $80.73 | 50,114 |
2016-04-15 | $95.08 | $95.12 | $94.60 | $94.75 | $79.96 | 157,145 |
2016-04-14 | $95.40 | $95.40 | $95.03 | $95.03 | $80.20 | 98,217 |
2016-04-13 | $95.18 | $95.55 | $95.08 | $95.42 | $80.53 | 77,187 |
2016-04-12 | $93.98 | $94.88 | $93.73 | $94.67 | $79.89 | 54,663 |
2016-04-11 | $93.59 | $94.20 | $93.41 | $93.51 | $78.91 | 122,746 |
2016-04-08 | $92.94 | $93.28 | $92.79 | $93.11 | $78.58 | 114,599 |
2016-04-07 | $91.95 | $92.06 | $91.21 | $91.43 | $77.16 | 90,914 |
2016-04-06 | $91.74 | $92.78 | $91.65 | $92.78 | $78.30 | 99,727 |
2016-04-05 | $91.57 | $91.72 | $91.36 | $91.43 | $77.16 | 56,975 |
2016-04-04 | $93.36 | $93.48 | $92.75 | $92.76 | $78.28 | 115,206 |
2016-04-01 | $92.14 | $93.32 | $92.14 | $93.24 | $78.69 | 144,913 |
2016-03-31 | $93.85 | $94.22 | $93.38 | $93.38 | $78.80 | 80,165 |
2016-03-30 | $93.79 | $94.38 | $93.73 | $93.95 | $79.28 | 44,900 |
2016-03-29 | $91.65 | $93.07 | $91.54 | $92.96 | $78.45 | 89,404 |
2016-03-28 | $92.02 | $92.29 | $91.59 | $92.02 | $77.66 | 56,026 |
2016-03-24 | $91.29 | $91.71 | $91.17 | $91.68 | $77.37 | 38,483 |
2016-03-23 | $92.98 | $92.98 | $91.87 | $92.04 | $77.67 | 138,226 |
2016-03-22 | $92.93 | $93.47 | $92.93 | $93.25 | $78.69 | 188,289 |
2016-03-21 | $93.63 | $93.65 | $93.20 | $93.48 | $78.89 | 166,402 |
2016-03-18 | $93.84 | $94.18 | $93.45 | $93.52 | $78.92 | 263,698 |
2016-03-17 | $93.02 | $94.02 | $92.96 | $93.80 | $79.16 | 32,168 |
2016-03-16 | $90.76 | $92.58 | $90.69 | $92.54 | $78.09 | 58,281 |
2016-03-15 | $91.16 | $91.16 | $90.77 | $91.03 | $76.82 | 170,807 |
2016-03-14 | $92.00 | $92.18 | $91.64 | $91.86 | $77.50 | 95,206 |
2016-03-11 | $91.74 | $92.30 | $91.60 | $92.24 | $77.82 | 57,830 |
2016-03-10 | $90.81 | $91.27 | $89.81 | $90.46 | $76.32 | 76,077 |
2016-03-09 | $90.14 | $90.51 | $89.83 | $90.24 | $76.13 | 57,781 |
2016-03-08 | $90.49 | $90.55 | $89.83 | $89.94 | $75.88 | 65,354 |
2016-03-07 | $90.43 | $91.53 | $90.38 | $91.34 | $77.06 | 214,503 |
2016-03-04 | $90.80 | $91.68 | $90.80 | $91.27 | $77.00 | 98,509 |
2016-03-03 | $89.42 | $90.25 | $89.34 | $90.17 | $76.07 | 92,646 |
2016-03-02 | $88.60 | $89.47 | $88.51 | $89.37 | $75.40 | 133,445 |
2016-03-01 | $88.16 | $89.16 | $88.16 | $89.08 | $75.15 | 244,592 |
2016-02-29 | $87.02 | $87.52 | $86.82 | $87.05 | $73.44 | 72,582 |
2016-02-26 | $87.47 | $87.71 | $86.63 | $86.82 | $73.25 | 334,224 |
2016-02-25 | $86.66 | $87.39 | $86.14 | $87.39 | $73.73 | 409,634 |
2016-02-24 | $84.83 | $86.48 | $84.75 | $86.28 | $72.79 | 429,027 |
2016-02-23 | $85.93 | $86.08 | $85.48 | $85.66 | $72.27 | 550,812 |
2016-02-22 | $86.07 | $86.43 | $85.95 | $86.39 | $72.88 | 95,431 |
2016-02-19 | $84.89 | $85.46 | $84.76 | $85.27 | $71.94 | 96,738 |
2016-02-18 | $85.71 | $85.92 | $85.33 | $85.47 | $72.11 | 111,435 |
2016-02-17 | $84.39 | $85.40 | $84.03 | $85.34 | $72.00 | 158,718 |
2016-02-16 | $83.52 | $83.67 | $83.00 | $83.48 | $70.43 | 239,068 |
2016-02-12 | $81.61 | $82.40 | $81.23 | $82.31 | $69.44 | 138,220 |
2016-02-11 | $81.70 | $82.06 | $81.17 | $81.75 | $68.97 | 128,542 |
2016-02-10 | $83.02 | $83.38 | $82.46 | $82.64 | $69.72 | 156,785 |
2016-02-09 | $81.99 | $82.87 | $81.82 | $82.42 | $69.53 | 232,294 |
2016-02-08 | $83.94 | $83.94 | $82.65 | $83.34 | $70.31 | 139,660 |
2016-02-05 | $85.97 | $85.97 | $84.76 | $84.97 | $71.69 | 173,777 |
2016-02-04 | $85.88 | $86.72 | $85.77 | $86.21 | $72.73 | 188,348 |
2016-02-03 | $85.76 | $86.47 | $84.61 | $86.38 | $72.87 | 271,454 |
2016-02-02 | $86.05 | $86.05 | $84.98 | $85.25 | $71.92 | 249,497 |
2016-02-01 | $86.60 | $87.15 | $86.35 | $86.82 | $73.25 | 199,596 |
2016-01-29 | $85.67 | $86.72 | $85.67 | $86.65 | $73.10 | 157,940 |
2016-01-28 | $85.79 | $85.79 | $84.75 | $85.13 | $71.82 | 168,884 |
2016-01-27 | $84.95 | $85.70 | $84.22 | $84.52 | $71.31 | 131,094 |
2016-01-26 | $84.40 | $85.24 | $84.24 | $85.06 | $71.76 | 260,105 |
2016-01-25 | $84.49 | $84.76 | $83.73 | $83.98 | $70.85 | 192,037 |
2016-01-22 | $84.37 | $84.76 | $84.00 | $84.56 | $71.34 | 203,704 |
2016-01-21 | $81.84 | $83.18 | $81.23 | $82.41 | $69.53 | 595,449 |
2016-01-20 | $82.28 | $82.71 | $80.64 | $82.32 | $69.45 | 273,698 |
2016-01-19 | $84.57 | $84.57 | $83.34 | $83.71 | $70.62 | 292,694 |
2016-01-15 | $83.97 | $84.20 | $83.00 | $83.70 | $70.61 | 268,472 |
2016-01-14 | $85.77 | $86.60 | $85.10 | $86.33 | $72.83 | 231,572 |
2016-01-13 | $87.63 | $87.69 | $85.48 | $85.70 | $72.30 | 280,445 |
2016-01-12 | $87.64 | $87.68 | $86.52 | $87.25 | $73.61 | 298,425 |
2016-01-11 | $88.11 | $88.11 | $86.80 | $87.38 | $73.72 | 233,644 |
2016-01-08 | $88.77 | $88.84 | $87.33 | $87.50 | $73.82 | 233,055 |
2016-01-07 | $88.74 | $89.38 | $88.33 | $88.49 | $74.65 | 1,357,367 |
2016-01-06 | $90.18 | $90.63 | $89.79 | $90.32 | $76.20 | 448,191 |
2016-01-05 | $91.69 | $91.84 | $91.24 | $91.73 | $77.39 | 246,824 |
2016-01-04 | $91.95 | $92.00 | $90.82 | $91.91 | $77.54 | 586,441 |
2015-12-31 | $93.36 | $93.54 | $92.63 | $92.87 | $78.35 | 298,183 |
2015-12-30 | $93.77 | $94.10 | $93.50 | $93.68 | $79.03 | 266,265 |
2015-12-29 | $93.64 | $94.17 | $93.64 | $94.10 | $79.39 | 367,527 |
2015-12-28 | $92.73 | $93.12 | $92.48 | $92.99 | $78.45 | 514,874 |
2015-12-24 | $93.16 | $93.20 | $92.82 | $93.07 | $78.52 | 153,306 |
2015-12-23 | $92.50 | $93.45 | $92.43 | $93.29 | $78.70 | 247,595 |
2015-12-22 | $91.76 | $92.19 | $91.54 | $92.03 | $77.64 | 199,638 |
2015-12-21 | $91.85 | $91.92 | $91.17 | $91.80 | $77.45 | 193,895 |
2015-12-18 | $92.60 | $92.82 | $92.14 | $92.42 | $76.92 | 127,841 |
2015-12-17 | $93.34 | $93.34 | $92.49 | $92.52 | $77.01 | 108,641 |
2015-12-16 | $92.81 | $93.80 | $92.14 | $93.53 | $77.85 | 196,876 |
2015-12-15 | $92.32 | $92.60 | $92.09 | $92.47 | $76.97 | 196,077 |
2015-12-14 | $91.90 | $91.91 | $91.01 | $91.75 | $76.37 | 147,981 |
2015-12-11 | $92.03 | $92.03 | $91.32 | $91.62 | $76.26 | 142,974 |
2015-12-10 | $93.55 | $93.91 | $93.33 | $93.33 | $77.68 | 80,413 |
2015-12-09 | $93.65 | $94.40 | $93.08 | $93.51 | $77.83 | 274,188 |
2015-12-08 | $93.69 | $94.11 | $93.39 | $94.06 | $78.29 | 113,948 |
2015-12-07 | $95.67 | $95.70 | $94.87 | $95.32 | $79.34 | 105,995 |
2015-12-04 | $95.54 | $96.49 | $95.25 | $96.33 | $80.18 | 101,686 |
2015-12-03 | $95.90 | $96.25 | $95.07 | $95.57 | $79.55 | 114,776 |
2015-12-02 | $95.89 | $96.06 | $95.23 | $95.41 | $79.41 | 90,716 |
2015-12-01 | $95.62 | $96.33 | $95.59 | $96.28 | $80.14 | 156,269 |
2015-11-30 | $94.38 | $95.18 | $94.38 | $95.16 | $79.21 | 558,013 |
2015-11-27 | $94.54 | $94.56 | $94.32 | $94.39 | $78.56 | 21,386 |
2015-11-25 | $94.55 | $94.86 | $94.22 | $94.71 | $78.83 | 47,111 |
2015-11-24 | $93.96 | $94.74 | $93.81 | $94.54 | $78.69 | 94,884 |
2015-11-23 | $94.65 | $94.92 | $94.24 | $94.51 | $78.66 | 76,590 |
2015-11-20 | $95.30 | $95.44 | $94.73 | $94.89 | $78.98 | 132,293 |
2015-11-19 | $95.02 | $95.16 | $94.68 | $95.00 | $79.07 | 74,482 |
2015-11-18 | $93.80 | $94.59 | $93.74 | $94.57 | $78.71 | 168,558 |
2015-11-17 | $94.03 | $94.20 | $93.52 | $93.83 | $78.10 | 141,791 |
2015-11-16 | $92.65 | $93.90 | $92.65 | $93.90 | $78.16 | 206,236 |
2015-11-13 | $92.92 | $92.98 | $92.32 | $92.52 | $77.01 | 79,262 |
2015-11-12 | $93.42 | $93.66 | $93.08 | $93.09 | $77.48 | 81,799 |
2015-11-11 | $94.39 | $94.43 | $94.04 | $94.18 | $78.39 | 61,734 |
2015-11-10 | $93.65 | $93.88 | $93.39 | $93.83 | $78.10 | 59,625 |
2015-11-09 | $94.43 | $94.43 | $93.78 | $94.19 | $78.40 | 92,854 |
2015-11-06 | $95.05 | $95.16 | $94.58 | $95.16 | $79.21 | 89,852 |
2015-11-05 | $95.71 | $95.89 | $95.33 | $95.69 | $79.65 | 83,124 |
2015-11-04 | $96.24 | $96.30 | $95.39 | $95.73 | $79.68 | 71,187 |
2015-11-03 | $95.67 | $96.66 | $95.67 | $96.53 | $80.35 | 105,844 |
2015-11-02 | $95.52 | $96.15 | $95.44 | $96.14 | $80.02 | 157,860 |
2015-10-30 | $95.26 | $95.61 | $94.96 | $94.96 | $79.04 | 65,071 |
2015-10-29 | $94.86 | $95.17 | $94.65 | $94.95 | $79.03 | 60,875 |
2015-10-28 | $95.22 | $96.09 | $94.84 | $95.40 | $79.40 | 98,944 |
2015-10-27 | $95.26 | $95.53 | $94.97 | $95.16 | $79.21 | 75,987 |
2015-10-26 | $96.42 | $96.46 | $96.08 | $96.21 | $80.08 | 51,521 |
2015-10-23 | $96.52 | $96.79 | $96.21 | $96.59 | $80.40 | 74,131 |
2015-10-22 | $95.27 | $96.43 | $95.27 | $96.25 | $80.11 | 63,452 |
2015-10-21 | $96.04 | $96.30 | $95.25 | $95.27 | $79.30 | 62,759 |
2015-10-20 | $95.58 | $96.13 | $95.58 | $95.73 | $79.68 | 66,581 |
2015-10-19 | $95.61 | $95.81 | $95.21 | $95.44 | $79.44 | 52,761 |
2015-10-16 | $96.08 | $96.09 | $95.65 | $95.90 | $79.82 | 63,836 |
2015-10-15 | $96.09 | $96.83 | $95.66 | $96.64 | $80.44 | 62,032 |
2015-10-14 | $94.98 | $95.35 | $94.77 | $94.97 | $79.05 | 87,332 |
2015-10-13 | $94.72 | $95.35 | $94.47 | $94.55 | $78.70 | 65,985 |
2015-10-12 | $96.03 | $96.04 | $95.41 | $95.52 | $79.50 | 132,629 |
2015-10-09 | $95.97 | $96.19 | $95.61 | $95.83 | $79.76 | 93,032 |
2015-10-08 | $94.50 | $95.69 | $94.50 | $95.69 | $79.65 | 86,111 |
2015-10-07 | $94.89 | $95.38 | $94.54 | $95.21 | $79.25 | 137,176 |
2015-10-06 | $94.00 | $94.47 | $93.99 | $94.32 | $78.51 | 68,420 |
2015-10-05 | $93.42 | $94.30 | $93.25 | $94.24 | $78.44 | 56,226 |
2015-10-02 | $90.63 | $92.57 | $90.55 | $92.54 | $77.02 | 243,581 |
2015-10-01 | $91.19 | $91.50 | $90.36 | $91.02 | $75.76 | 107,144 |
2015-09-30 | $90.30 | $90.75 | $89.90 | $90.70 | $75.49 | 157,742 |
2015-09-29 | $89.33 | $89.45 | $88.85 | $89.23 | $74.27 | 177,860 |
2015-09-28 | $90.35 | $90.49 | $89.25 | $89.45 | $74.45 | 204,766 |
2015-09-25 | $91.47 | $91.91 | $90.30 | $90.68 | $75.48 | 337,830 |
2015-09-24 | $90.35 | $91.06 | $90.07 | $90.94 | $75.32 | 134,734 |
2015-09-23 | $91.80 | $91.80 | $91.04 | $91.07 | $75.42 | 174,549 |
2015-09-22 | $91.74 | $91.87 | $91.11 | $91.74 | $75.98 | 204,918 |
2015-09-21 | $93.09 | $93.29 | $92.69 | $93.27 | $77.25 | 325,754 |
2015-09-18 | $93.66 | $94.00 | $92.98 | $93.11 | $77.11 | 73,926 |
2015-09-17 | $93.74 | $95.32 | $93.67 | $94.19 | $78.01 | 108,912 |
2015-09-16 | $93.27 | $93.97 | $93.16 | $93.85 | $77.73 | 119,204 |
2015-09-15 | $92.27 | $92.91 | $92.09 | $92.84 | $76.89 | 112,409 |
2015-09-14 | $92.38 | $92.45 | $92.09 | $92.32 | $76.46 | 95,807 |
2015-09-11 | $92.37 | $92.99 | $92.20 | $92.99 | $77.01 | 163,466 |
2015-09-10 | $92.11 | $92.98 | $92.01 | $92.71 | $76.78 | 276,122 |
2015-09-09 | $92.99 | $92.99 | $91.51 | $91.51 | $75.79 | 242,835 |
2015-09-08 | $92.01 | $92.24 | $91.63 | $92.11 | $76.28 | 111,338 |
2015-09-04 | $91.01 | $91.01 | $89.82 | $90.08 | $74.60 | 88,441 |
2015-09-03 | $91.88 | $92.56 | $91.67 | $91.90 | $76.11 | 102,656 |
2015-09-02 | $91.72 | $92.23 | $90.84 | $91.59 | $75.85 | 967,573 |
2015-09-01 | $92.38 | $92.38 | $90.59 | $90.82 | $75.22 | 154,803 |
2015-08-31 | $92.69 | $93.50 | $92.50 | $93.32 | $77.29 | 106,603 |
2015-08-28 | $92.79 | $93.59 | $92.71 | $93.19 | $77.18 | 522,374 |
2015-08-27 | $92.47 | $93.68 | $92.34 | $93.63 | $77.54 | 120,840 |
2015-08-26 | $90.19 | $92.25 | $89.94 | $91.44 | $75.73 | 180,878 |
2015-08-25 | $89.65 | $92.00 | $89.06 | $89.38 | $74.02 | 235,840 |
2015-08-24 | $90.88 | $90.88 | $85.00 | $88.77 | $73.52 | 445,546 |
2015-08-21 | $93.93 | $94.00 | $91.78 | $91.78 | $76.01 | 277,301 |
2015-08-20 | $95.54 | $95.54 | $94.30 | $94.30 | $78.10 | 144,687 |
2015-08-19 | $96.51 | $96.83 | $95.82 | $96.50 | $79.92 | 102,051 |
2015-08-18 | $97.49 | $97.66 | $97.09 | $97.22 | $80.52 | 65,893 |
2015-08-17 | $97.53 | $97.97 | $97.25 | $97.97 | $81.14 | 111,380 |
2015-08-14 | $97.81 | $98.35 | $97.81 | $98.30 | $81.41 | 77,625 |
2015-08-13 | $97.75 | $98.00 | $97.50 | $97.77 | $80.97 | 50,458 |
2015-08-12 | $97.28 | $97.81 | $96.75 | $97.77 | $80.97 | 76,234 |
2015-08-11 | $97.90 | $99.00 | $97.69 | $98.26 | $81.38 | 74,652 |
2015-08-10 | $98.47 | $99.79 | $98.20 | $99.78 | $82.64 | 107,148 |
2015-08-07 | $98.00 | $98.10 | $97.55 | $98.04 | $81.20 | 107,791 |
2015-08-06 | $98.64 | $98.64 | $98.06 | $98.27 | $81.39 | 132,394 |
2015-08-05 | $99.10 | $99.22 | $98.57 | $98.68 | $81.73 | 190,058 |
2015-08-04 | $98.66 | $98.99 | $98.26 | $98.33 | $81.44 | 263,669 |
2015-08-03 | $98.77 | $98.77 | $98.04 | $98.28 | $81.39 | 130,092 |
2015-07-31 | $99.33 | $99.52 | $98.67 | $98.94 | $81.94 | 76,623 |
2015-07-30 | $98.24 | $98.46 | $97.69 | $98.46 | $81.54 | 85,232 |
2015-07-29 | $98.33 | $98.98 | $98.26 | $98.86 | $81.87 | 112,192 |
2015-07-28 | $97.84 | $98.50 | $97.49 | $98.45 | $81.54 | 203,289 |
2015-07-27 | $98.05 | $98.10 | $97.03 | $97.16 | $80.47 | 170,093 |
2015-07-24 | $99.66 | $99.66 | $98.73 | $98.99 | $81.98 | 50,975 |
2015-07-23 | $100.10 | $100.51 | $99.52 | $99.77 | $82.63 | 83,560 |
2015-07-22 | $100.01 | $100.22 | $99.91 | $100.00 | $82.82 | 111,964 |
2015-07-21 | $100.68 | $100.90 | $100.50 | $100.70 | $83.40 | 72,454 |
2015-07-20 | $100.94 | $101.09 | $100.60 | $100.76 | $83.45 | 100,407 |
2015-07-17 | $101.17 | $101.27 | $100.75 | $100.95 | $83.61 | 63,928 |
2015-07-16 | $101.07 | $101.28 | $100.83 | $101.09 | $83.72 | 69,073 |
2015-07-15 | $100.77 | $100.84 | $100.08 | $100.46 | $83.20 | 85,213 |
2015-07-14 | $100.60 | $101.17 | $100.45 | $100.95 | $83.61 | 60,512 |
2015-07-13 | $100.67 | $100.76 | $100.00 | $100.46 | $83.20 | 215,320 |
2015-07-10 | $99.25 | $101.89 | $99.24 | $99.89 | $82.73 | 86,732 |
2015-07-09 | $98.68 | $98.77 | $97.36 | $97.66 | $80.88 | 216,480 |
2015-07-08 | $97.91 | $97.91 | $96.21 | $96.40 | $79.84 | 167,623 |
2015-07-07 | $98.65 | $99.00 | $97.25 | $98.89 | $81.90 | 227,571 |
2015-07-06 | $99.57 | $99.90 | $99.30 | $99.64 | $82.52 | 294,534 |
2015-07-02 | $102.14 | $102.34 | $101.54 | $101.97 | $84.45 | 145,860 |
2015-07-01 | $102.68 | $105.45 | $101.62 | $102.02 | $84.49 | 860,670 |
2015-06-30 | $102.20 | $102.54 | $101.51 | $101.92 | $84.41 | 160,315 |
Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS) News Headlines
Recent Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS) News
Similar Companies to Vanguard FTSE All-World Ex-US Small Capital Index Fund ETF (VSS) 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 | -- | -- | -- |