SPDR S&P Aerospace & Defense ETF (XAR) Exchange: NYSE ARCA
Data as of May 2, 2025
$169.71 ($1.80) 1.07%
SPDR S&P Aerospace & Defense ETF - Daily Information
Click for more stock information on SPDR S&P Aerospace & Defense ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $168.02 |
Previous Close | $169.71 |
High | $169.73 |
Low | $167.54 |
Adjusted Open | $168.02 |
Previous Adjusted Close | $169.71 |
Adjusted High | $169.73 |
Adjusted Low | $167.54 |
About SPDR S&P Aerospace & Defense ETF (XAR)
In seeking to track the performance of the S&P Aerospace & Defense Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the aerospace and defense segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The aerospace & defense segment of the S&P TMI comprises the Aerospace & Defense sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Aerospace & Defense sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 29 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Aerospace & Defense ETF (XAR)
Historical Stock Data for SPDR S&P Aerospace & Defense ETF (XAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $168.02 | $169.73 | $167.54 | $169.71 | $169.71 | 73,445 |
2025-04-24 | $163.93 | $168.00 | $163.52 | $167.91 | $167.91 | 95,574 |
2025-04-23 | $164.57 | $166.97 | $163.04 | $163.57 | $163.57 | 146,974 |
2025-04-22 | $159.07 | $160.43 | $156.83 | $159.88 | $159.88 | 93,805 |
2025-04-21 | $161.59 | $161.69 | $157.24 | $159.04 | $159.04 | 64,403 |
2025-04-17 | $163.00 | $164.18 | $161.58 | $162.86 | $162.86 | 78,463 |
2025-04-16 | $162.35 | $164.32 | $161.18 | $162.91 | $162.91 | 135,232 |
2025-04-15 | $163.03 | $165.62 | $163.03 | $163.62 | $163.62 | 64,926 |
2025-04-14 | $164.83 | $164.83 | $162.06 | $163.87 | $163.87 | 84,117 |
2025-04-11 | $159.19 | $163.00 | $158.06 | $162.40 | $162.40 | 124,736 |
2025-04-10 | $159.01 | $161.49 | $154.46 | $159.13 | $159.13 | 110,393 |
2025-04-09 | $146.34 | $163.09 | $145.55 | $162.15 | $162.15 | 188,893 |
2025-04-08 | $153.25 | $154.44 | $145.60 | $147.51 | $147.51 | 172,757 |
2025-04-07 | $139.25 | $149.16 | $137.09 | $146.00 | $146.00 | 218,397 |
2025-04-04 | $151.52 | $152.25 | $144.14 | $144.94 | $144.94 | 290,132 |
2025-04-03 | $158.69 | $161.32 | $156.36 | $156.94 | $156.94 | 106,929 |
2025-04-02 | $159.74 | $165.65 | $159.74 | $164.52 | $164.52 | 109,596 |
2025-04-01 | $160.43 | $162.36 | $158.75 | $161.94 | $161.94 | 118,653 |
2025-03-31 | $159.49 | $161.97 | $158.10 | $160.69 | $160.69 | 73,874 |
2025-03-28 | $165.12 | $165.15 | $161.37 | $161.89 | $161.89 | 49,033 |
2025-03-27 | $166.16 | $167.67 | $164.67 | $165.16 | $165.16 | 66,030 |
2025-03-26 | $170.18 | $170.84 | $166.39 | $166.72 | $166.72 | 57,229 |
2025-03-25 | $168.98 | $170.22 | $168.51 | $170.22 | $170.22 | 57,329 |
2025-03-24 | $165.93 | $169.09 | $165.54 | $168.95 | $168.95 | 74,489 |
2025-03-21 | $163.86 | $164.69 | $163.04 | $164.40 | $164.40 | 90,772 |
2025-03-20 | $165.19 | $166.34 | $164.55 | $164.91 | $164.91 | 88,039 |
2025-03-19 | $163.94 | $166.93 | $163.94 | $166.71 | $166.71 | 258,822 |
2025-03-18 | $163.58 | $163.77 | $161.81 | $162.99 | $162.99 | 94,030 |
2025-03-17 | $161.85 | $165.00 | $161.76 | $164.10 | $164.10 | 155,733 |
2025-03-14 | $160.03 | $162.03 | $159.87 | $161.79 | $161.79 | 100,422 |
2025-03-13 | $159.39 | $160.02 | $157.49 | $158.66 | $158.66 | 129,083 |
2025-03-12 | $160.07 | $160.21 | $157.04 | $159.08 | $159.08 | 111,528 |
2025-03-11 | $157.53 | $159.55 | $156.05 | $158.23 | $158.23 | 175,766 |
2025-03-10 | $158.31 | $160.42 | $156.45 | $157.71 | $157.71 | 156,024 |
2025-03-07 | $158.92 | $161.52 | $157.38 | $160.97 | $160.97 | 131,015 |
2025-03-06 | $162.55 | $162.97 | $159.37 | $160.68 | $160.68 | 118,575 |
2025-03-05 | $160.26 | $165.22 | $159.71 | $164.60 | $164.60 | 139,463 |
2025-03-04 | $160.93 | $163.71 | $158.22 | $160.06 | $160.06 | 195,419 |
2025-03-03 | $167.53 | $168.84 | $162.11 | $162.63 | $162.63 | 188,062 |
2025-02-28 | $161.25 | $166.30 | $161.25 | $166.26 | $166.26 | 132,329 |
2025-02-27 | $165.36 | $165.97 | $163.22 | $163.36 | $163.36 | 109,671 |
2025-02-26 | $163.65 | $165.54 | $162.57 | $163.50 | $163.50 | 95,465 |
2025-02-25 | $161.26 | $163.24 | $159.57 | $161.78 | $161.78 | 265,429 |
2025-02-24 | $163.93 | $164.12 | $160.68 | $161.63 | $161.63 | 126,530 |
2025-02-21 | $168.28 | $168.32 | $162.15 | $162.69 | $162.69 | 119,386 |
2025-02-20 | $168.34 | $168.93 | $164.92 | $167.59 | $167.59 | 203,699 |
2025-02-19 | $170.77 | $171.50 | $168.84 | $168.93 | $168.93 | 87,183 |
2025-02-18 | $170.80 | $172.29 | $169.57 | $170.22 | $170.22 | 171,824 |
2025-02-14 | $170.25 | $170.25 | $167.34 | $168.77 | $168.77 | 210,332 |
2025-02-13 | $172.25 | $172.25 | $169.71 | $170.03 | $170.03 | 219,694 |
2025-02-12 | $172.01 | $173.93 | $171.06 | $171.49 | $171.49 | 104,570 |
2025-02-11 | $174.71 | $174.88 | $173.17 | $173.88 | $173.88 | 102,835 |
2025-02-10 | $174.02 | $176.23 | $173.62 | $175.78 | $175.78 | 123,109 |
2025-02-07 | $173.83 | $175.41 | $172.59 | $173.15 | $173.15 | 79,635 |
2025-02-06 | $175.32 | $175.32 | $171.44 | $173.37 | $173.37 | 129,731 |
2025-02-05 | $175.89 | $176.26 | $174.60 | $175.82 | $175.82 | 99,378 |
2025-02-04 | $175.00 | $176.58 | $174.23 | $174.75 | $174.75 | 98,193 |
2025-02-03 | $172.10 | $176.28 | $171.52 | $174.87 | $174.87 | 223,860 |
2025-01-31 | $175.71 | $178.38 | $175.00 | $175.46 | $175.46 | 83,671 |
2025-01-30 | $173.40 | $175.62 | $172.86 | $175.44 | $175.44 | 94,980 |
2025-01-29 | $174.16 | $175.30 | $171.90 | $172.63 | $172.63 | 130,333 |
2025-01-28 | $176.71 | $176.84 | $173.33 | $174.18 | $174.18 | 98,324 |
2025-01-27 | $176.88 | $177.29 | $173.78 | $174.90 | $174.90 | 163,626 |
2025-01-24 | $181.09 | $181.39 | $178.72 | $178.94 | $178.94 | 114,885 |
2025-01-23 | $179.86 | $180.99 | $178.01 | $180.77 | $180.77 | 133,875 |
2025-01-22 | $180.05 | $180.05 | $178.02 | $179.09 | $179.09 | 180,269 |
2025-01-21 | $175.45 | $180.76 | $175.43 | $180.76 | $180.76 | 252,791 |
2025-01-17 | $173.07 | $174.19 | $172.33 | $172.65 | $172.65 | 125,662 |
2025-01-16 | $170.87 | $172.21 | $170.50 | $171.75 | $171.75 | 153,752 |
2025-01-15 | $171.19 | $171.78 | $169.50 | $170.50 | $170.50 | 203,397 |
2025-01-14 | $167.95 | $168.73 | $166.22 | $168.43 | $168.43 | 91,951 |
2025-01-13 | $164.28 | $166.33 | $163.99 | $166.10 | $166.10 | 69,397 |
2025-01-10 | $166.58 | $167.20 | $164.73 | $166.00 | $166.00 | 126,006 |
2025-01-08 | $166.49 | $168.35 | $165.07 | $168.12 | $168.12 | 130,640 |
2025-01-07 | $169.01 | $170.43 | $166.65 | $167.32 | $167.32 | 247,097 |
2025-01-06 | $170.73 | $170.80 | $167.97 | $168.47 | $168.47 | 112,723 |
2025-01-03 | $165.49 | $169.51 | $165.38 | $169.51 | $169.51 | 139,580 |
2025-01-02 | $166.77 | $167.43 | $163.98 | $165.37 | $165.37 | 99,406 |
2024-12-31 | $167.41 | $167.50 | $164.83 | $165.82 | $165.82 | 102,037 |
2024-12-30 | $166.42 | $167.58 | $164.04 | $166.49 | $166.49 | 88,832 |
2024-12-27 | $169.74 | $170.71 | $167.75 | $169.01 | $169.01 | 40,703 |
2024-12-26 | $168.68 | $170.69 | $167.80 | $170.55 | $170.55 | 76,755 |
2024-12-24 | $165.98 | $168.79 | $165.34 | $168.79 | $168.79 | 57,197 |
2024-12-23 | $166.12 | $166.82 | $164.20 | $165.73 | $165.73 | 118,469 |
2024-12-20 | $161.83 | $167.34 | $161.45 | $166.35 | $165.78 | 152,786 |
2024-12-19 | $164.00 | $165.81 | $162.34 | $163.21 | $162.65 | 164,695 |
2024-12-18 | $169.62 | $169.62 | $162.12 | $162.35 | $161.79 | 114,786 |
2024-12-17 | $170.63 | $170.63 | $168.18 | $169.68 | $169.10 | 117,532 |
2024-12-16 | $168.74 | $171.58 | $167.60 | $171.42 | $170.83 | 103,575 |
2024-12-13 | $166.90 | $168.33 | $166.55 | $168.31 | $167.73 | 82,788 |
2024-12-12 | $168.39 | $168.72 | $166.44 | $166.62 | $166.05 | 114,050 |
2024-12-11 | $169.37 | $169.39 | $167.84 | $168.64 | $168.06 | 75,819 |
2024-12-10 | $168.33 | $169.63 | $168.05 | $168.48 | $167.90 | 108,487 |
2024-12-09 | $172.08 | $172.08 | $167.51 | $168.33 | $167.75 | 172,093 |
2024-12-06 | $173.46 | $173.46 | $171.45 | $171.76 | $171.17 | 83,914 |
2024-12-05 | $173.73 | $174.13 | $172.26 | $172.48 | $171.89 | 96,462 |
2024-12-04 | $172.28 | $174.66 | $172.02 | $174.66 | $174.06 | 97,067 |
2024-12-03 | $172.64 | $172.83 | $171.51 | $172.09 | $171.50 | 125,288 |
2024-12-02 | $177.27 | $177.27 | $172.67 | $173.10 | $172.51 | 155,357 |
2024-11-29 | $174.94 | $177.00 | $174.94 | $176.52 | $176.52 | 48,319 |
2024-11-27 | $175.18 | $175.78 | $173.42 | $173.77 | $173.77 | 72,481 |
2024-11-26 | $173.19 | $175.70 | $173.19 | $174.44 | $174.44 | 130,794 |
2024-11-25 | $174.83 | $175.12 | $171.74 | $172.49 | $172.49 | 113,542 |
2024-11-22 | $171.12 | $172.84 | $171.09 | $172.56 | $172.56 | 102,156 |
2024-11-21 | $168.63 | $170.86 | $167.28 | $170.17 | $170.17 | 185,892 |
2024-11-20 | $167.78 | $168.03 | $165.74 | $167.78 | $167.78 | 189,367 |
2024-11-19 | $165.02 | $167.35 | $164.74 | $167.01 | $167.01 | 146,621 |
2024-11-18 | $165.39 | $165.87 | $164.00 | $165.04 | $165.04 | 80,882 |
2024-11-15 | $164.97 | $165.38 | $163.82 | $164.75 | $164.75 | 142,307 |
2024-11-14 | $172.38 | $172.38 | $165.46 | $165.50 | $165.50 | 229,509 |
2024-11-13 | $172.12 | $175.28 | $171.23 | $171.34 | $171.34 | 165,897 |
2024-11-12 | $171.12 | $171.20 | $168.11 | $169.17 | $169.17 | 150,959 |
2024-11-11 | $170.76 | $171.82 | $170.14 | $171.01 | $171.01 | 176,839 |
2024-11-08 | $164.58 | $169.10 | $164.28 | $168.50 | $168.50 | 194,911 |
2024-11-07 | $164.13 | $164.29 | $162.39 | $162.86 | $162.86 | 164,816 |
2024-11-06 | $164.02 | $164.34 | $160.61 | $163.37 | $163.37 | 272,611 |
2024-11-05 | $156.08 | $157.31 | $155.97 | $157.29 | $157.29 | 69,838 |
2024-11-04 | $154.98 | $156.15 | $154.77 | $155.28 | $155.28 | 75,305 |
2024-11-01 | $155.10 | $156.52 | $154.83 | $154.98 | $154.98 | 157,713 |
2024-10-31 | $157.53 | $157.53 | $153.72 | $153.80 | $153.80 | 595,691 |
2024-10-30 | $158.69 | $160.06 | $158.33 | $158.45 | $158.45 | 2,132,687 |
2024-10-29 | $158.90 | $159.63 | $158.01 | $159.04 | $159.04 | 394,382 |
2024-10-28 | $160.10 | $160.27 | $158.97 | $159.38 | $159.38 | 425,509 |
2024-10-25 | $159.92 | $160.39 | $158.82 | $159.38 | $159.38 | 273,063 |
2024-10-24 | $159.43 | $160.60 | $158.62 | $158.65 | $158.65 | 278,866 |
2024-10-23 | $160.90 | $161.56 | $159.45 | $160.16 | $160.16 | 525,194 |
2024-10-22 | $163.53 | $163.53 | $160.35 | $161.00 | $161.00 | 294,489 |
2024-10-21 | $163.98 | $164.88 | $162.86 | $163.94 | $163.94 | 105,181 |
2024-10-18 | $163.37 | $163.37 | $162.52 | $162.99 | $162.99 | 84,917 |
2024-10-17 | $163.88 | $163.88 | $162.69 | $162.90 | $162.90 | 202,600 |
2024-10-16 | $160.75 | $163.24 | $160.75 | $163.24 | $163.24 | 359,203 |
2024-10-15 | $161.39 | $161.42 | $159.67 | $160.27 | $160.27 | 368,501 |
2024-10-14 | $160.71 | $161.05 | $159.95 | $160.96 | $160.96 | 162,454 |
2024-10-11 | $157.33 | $160.30 | $157.33 | $160.26 | $160.26 | 208,313 |
2024-10-10 | $158.00 | $158.00 | $156.01 | $157.00 | $157.00 | 424,895 |
2024-10-09 | $158.18 | $159.10 | $157.21 | $158.73 | $158.73 | 152,596 |
2024-10-08 | $159.33 | $159.33 | $158.21 | $158.35 | $158.35 | 224,663 |
2024-10-07 | $159.45 | $159.46 | $157.95 | $158.84 | $158.84 | 81,922 |
2024-10-04 | $158.83 | $159.40 | $157.67 | $159.36 | $159.36 | 108,545 |
2024-10-03 | $159.25 | $159.25 | $157.42 | $157.56 | $157.56 | 66,331 |
2024-10-02 | $159.55 | $160.13 | $158.52 | $159.24 | $159.24 | 167,436 |
2024-10-01 | $157.21 | $159.63 | $155.82 | $158.91 | $158.91 | 242,147 |
2024-09-30 | $156.89 | $157.46 | $155.76 | $157.34 | $157.34 | 56,171 |
2024-09-27 | $155.80 | $157.09 | $155.79 | $156.79 | $156.79 | 61,346 |
2024-09-26 | $156.36 | $156.64 | $155.29 | $155.57 | $155.57 | 44,806 |
2024-09-25 | $155.89 | $156.55 | $155.15 | $155.34 | $155.34 | 55,887 |
2024-09-24 | $157.07 | $157.07 | $154.88 | $155.61 | $155.61 | 59,259 |
2024-09-23 | $155.23 | $157.12 | $154.93 | $156.79 | $156.79 | 53,678 |
2024-09-20 | $153.40 | $155.11 | $153.30 | $155.09 | $155.09 | 51,731 |
2024-09-19 | $154.63 | $154.63 | $152.73 | $153.51 | $153.51 | 42,612 |
2024-09-18 | $152.78 | $154.04 | $152.18 | $152.43 | $152.43 | 54,345 |
2024-09-17 | $152.77 | $153.11 | $151.45 | $152.44 | $152.44 | 56,354 |
2024-09-16 | $153.56 | $153.56 | $151.78 | $152.61 | $152.61 | 38,935 |
2024-09-13 | $152.03 | $153.82 | $151.87 | $152.99 | $152.99 | 51,822 |
2024-09-12 | $150.45 | $152.20 | $149.81 | $152.20 | $152.20 | 52,193 |
2024-09-11 | $148.90 | $150.23 | $146.75 | $150.17 | $150.17 | 69,416 |
2024-09-10 | $150.70 | $150.70 | $148.58 | $149.18 | $149.18 | 66,112 |
2024-09-09 | $148.97 | $150.89 | $148.70 | $150.13 | $150.13 | 62,936 |
2024-09-06 | $150.40 | $151.02 | $147.36 | $147.41 | $147.41 | 60,361 |
2024-09-05 | $152.40 | $152.42 | $149.87 | $150.53 | $150.53 | 56,870 |
2024-09-04 | $150.99 | $152.85 | $150.99 | $152.02 | $152.02 | 79,350 |
2024-09-03 | $155.08 | $155.22 | $150.59 | $150.85 | $150.85 | 96,870 |
2024-08-30 | $155.34 | $155.90 | $153.99 | $155.51 | $155.51 | 49,384 |
2024-08-29 | $154.10 | $156.43 | $153.69 | $154.94 | $154.94 | 83,611 |
2024-08-28 | $153.05 | $154.73 | $152.48 | $153.31 | $153.31 | 78,442 |
2024-08-27 | $152.39 | $153.11 | $151.21 | $152.67 | $152.67 | 50,605 |
2024-08-26 | $153.98 | $154.13 | $152.37 | $152.81 | $152.81 | 43,169 |
2024-08-23 | $152.63 | $154.28 | $152.63 | $153.73 | $153.73 | 33,115 |
2024-08-22 | $152.14 | $152.70 | $151.68 | $152.16 | $152.16 | 46,205 |
2024-08-21 | $151.52 | $152.10 | $150.81 | $152.03 | $152.03 | 58,669 |
2024-08-20 | $152.28 | $152.28 | $150.24 | $151.11 | $151.11 | 52,508 |
2024-08-19 | $151.91 | $152.39 | $151.44 | $152.09 | $152.09 | 51,540 |
2024-08-16 | $150.50 | $152.05 | $150.50 | $151.77 | $151.77 | 48,523 |
2024-08-15 | $149.63 | $150.53 | $149.10 | $150.53 | $150.53 | 82,377 |
2024-08-14 | $147.92 | $148.66 | $147.75 | $148.30 | $148.30 | 64,703 |
2024-08-13 | $147.10 | $147.53 | $145.72 | $147.42 | $147.42 | 43,115 |
2024-08-12 | $147.17 | $147.17 | $146.07 | $146.60 | $146.60 | 29,402 |
2024-08-09 | $146.48 | $147.02 | $145.91 | $146.84 | $146.84 | 48,204 |
2024-08-08 | $143.00 | $146.39 | $142.95 | $145.96 | $145.96 | 60,021 |
2024-08-07 | $143.61 | $145.19 | $142.04 | $142.16 | $142.16 | 58,868 |
2024-08-06 | $142.19 | $143.43 | $141.25 | $141.74 | $141.74 | 103,026 |
2024-08-05 | $138.82 | $141.98 | $138.51 | $140.71 | $140.71 | 145,555 |
2024-08-02 | $146.00 | $146.00 | $142.48 | $143.47 | $143.47 | 155,832 |
2024-08-01 | $151.01 | $151.61 | $146.96 | $148.19 | $148.19 | 127,020 |
2024-07-31 | $149.95 | $152.31 | $149.26 | $150.75 | $150.75 | 100,688 |
2024-07-30 | $148.83 | $149.79 | $148.20 | $148.93 | $148.93 | 51,970 |
2024-07-29 | $149.46 | $149.46 | $147.99 | $148.28 | $148.28 | 65,744 |
2024-07-26 | $149.11 | $149.97 | $148.02 | $148.88 | $148.88 | 48,324 |
2024-07-25 | $145.96 | $149.86 | $145.96 | $147.67 | $147.67 | 146,507 |
2024-07-24 | $147.52 | $148.18 | $145.12 | $145.42 | $145.42 | 59,767 |
2024-07-23 | $146.32 | $149.01 | $146.30 | $148.55 | $148.55 | 49,876 |
2024-07-22 | $144.39 | $145.96 | $143.94 | $145.85 | $145.85 | 53,241 |
2024-07-19 | $145.40 | $145.40 | $143.63 | $143.65 | $143.65 | 54,337 |
2024-07-18 | $147.06 | $148.12 | $145.03 | $145.26 | $145.26 | 73,805 |
2024-07-17 | $148.22 | $149.69 | $147.12 | $147.26 | $147.26 | 480,077 |
2024-07-16 | $145.69 | $149.30 | $145.69 | $149.29 | $149.29 | 89,280 |
2024-07-15 | $144.64 | $145.55 | $144.17 | $145.18 | $145.18 | 111,204 |
2024-07-12 | $143.90 | $144.69 | $143.69 | $143.69 | $143.69 | 49,446 |
2024-07-11 | $142.74 | $143.45 | $142.16 | $143.27 | $143.27 | 126,686 |
2024-07-10 | $141.10 | $142.05 | $140.99 | $142.05 | $142.05 | 71,006 |
2024-07-09 | $141.64 | $141.64 | $140.72 | $140.72 | $140.72 | 30,619 |
2024-07-08 | $141.43 | $142.41 | $141.43 | $141.65 | $141.65 | 50,725 |
2024-07-05 | $141.18 | $141.18 | $139.72 | $140.86 | $140.86 | 44,590 |
2024-07-03 | $140.50 | $141.18 | $140.30 | $140.93 | $140.93 | 51,993 |
2024-07-02 | $138.67 | $140.31 | $138.67 | $140.12 | $140.12 | 89,784 |
2024-07-01 | $140.94 | $141.36 | $138.82 | $139.03 | $139.03 | 44,779 |
2024-06-28 | $141.33 | $141.59 | $139.30 | $139.98 | $139.98 | 38,851 |
2024-06-27 | $140.68 | $140.68 | $139.69 | $140.62 | $140.62 | 42,423 |
2024-06-26 | $140.42 | $140.90 | $139.75 | $140.87 | $140.87 | 37,029 |
2024-06-25 | $141.43 | $141.43 | $139.79 | $140.41 | $140.41 | 52,157 |
2024-06-24 | $142.32 | $143.84 | $141.69 | $141.90 | $141.90 | 55,842 |
2024-06-21 | $140.32 | $142.34 | $139.60 | $142.14 | $141.98 | 44,685 |
2024-06-20 | $141.45 | $141.61 | $140.09 | $140.47 | $140.47 | 77,248 |
2024-06-18 | $140.00 | $141.38 | $139.60 | $141.32 | $141.32 | 104,284 |
2024-06-17 | $138.05 | $139.83 | $137.60 | $139.64 | $139.64 | 93,557 |
2024-06-14 | $139.47 | $139.47 | $137.30 | $138.69 | $138.69 | 55,314 |
2024-06-13 | $142.30 | $142.30 | $139.97 | $140.85 | $140.85 | 67,750 |
2024-06-12 | $142.78 | $143.28 | $142.33 | $142.33 | $142.33 | 35,069 |
2024-06-11 | $141.40 | $141.53 | $139.91 | $141.50 | $141.50 | 55,723 |
2024-06-10 | $141.40 | $142.26 | $141.40 | $141.93 | $141.93 | 75,936 |
2024-06-07 | $142.00 | $142.80 | $141.68 | $141.85 | $141.85 | 26,603 |
2024-06-06 | $144.21 | $144.21 | $142.41 | $142.48 | $142.48 | 43,811 |
2024-06-05 | $142.87 | $144.14 | $142.14 | $143.96 | $143.96 | 42,220 |
2024-06-04 | $143.18 | $143.18 | $141.89 | $142.35 | $142.35 | 41,307 |
2024-06-03 | $144.19 | $144.57 | $142.38 | $143.72 | $143.72 | 43,764 |
2024-05-31 | $142.07 | $143.57 | $141.63 | $143.57 | $143.57 | 39,207 |
2024-05-30 | $140.92 | $142.00 | $140.92 | $141.66 | $141.66 | 57,992 |
2024-05-29 | $142.01 | $142.01 | $140.24 | $140.24 | $140.24 | 59,670 |
2024-05-28 | $143.80 | $144.25 | $142.58 | $142.96 | $142.96 | 62,024 |
2024-05-24 | $142.45 | $143.43 | $142.00 | $143.43 | $143.43 | 43,822 |
2024-05-23 | $144.41 | $144.41 | $141.44 | $141.59 | $141.59 | 113,827 |
2024-05-22 | $144.66 | $144.68 | $143.45 | $143.94 | $143.94 | 48,761 |
2024-05-21 | $144.65 | $145.38 | $144.52 | $144.92 | $144.92 | 53,413 |
2024-05-20 | $143.80 | $145.05 | $143.58 | $144.84 | $144.84 | 55,363 |
2024-05-17 | $143.22 | $143.70 | $142.74 | $143.28 | $143.28 | 54,160 |
2024-05-16 | $143.20 | $143.85 | $142.85 | $143.24 | $143.24 | 160,630 |
2024-05-15 | $144.25 | $144.25 | $142.69 | $143.16 | $143.16 | 71,084 |
2024-05-14 | $142.80 | $143.69 | $142.76 | $143.60 | $143.60 | 56,621 |
2024-05-13 | $142.68 | $143.85 | $141.50 | $141.76 | $141.76 | 54,255 |
2024-05-10 | $143.13 | $143.20 | $141.69 | $142.18 | $142.18 | 36,189 |
2024-05-09 | $141.39 | $142.79 | $141.13 | $142.67 | $142.67 | 37,504 |
2024-05-08 | $140.48 | $141.43 | $140.11 | $141.37 | $141.37 | 88,931 |
2024-05-07 | $141.27 | $141.27 | $140.08 | $141.06 | $141.06 | 89,464 |
2024-05-06 | $140.46 | $141.78 | $140.29 | $141.73 | $141.73 | 84,160 |
2024-05-03 | $139.52 | $139.58 | $138.59 | $139.48 | $139.48 | 75,941 |
2024-05-02 | $138.45 | $138.53 | $137.05 | $138.41 | $138.41 | 68,325 |
2024-05-01 | $135.71 | $138.77 | $135.71 | $136.87 | $136.87 | 138,366 |
2024-04-30 | $137.15 | $138.00 | $135.90 | $136.03 | $136.03 | 71,465 |
2024-04-29 | $136.69 | $137.35 | $136.41 | $137.33 | $137.33 | 52,293 |
2024-04-26 | $135.03 | $136.51 | $134.93 | $136.11 | $136.11 | 43,755 |
2024-04-25 | $133.53 | $134.67 | $132.25 | $134.60 | $134.60 | 63,345 |
2024-04-24 | $135.84 | $136.11 | $133.52 | $134.64 | $134.64 | 82,377 |
2024-04-23 | $133.55 | $135.63 | $133.55 | $135.17 | $135.17 | 48,012 |
2024-04-22 | $132.97 | $133.71 | $131.88 | $132.87 | $132.87 | 83,444 |
2024-04-19 | $131.96 | $132.98 | $131.83 | $132.23 | $132.23 | 55,728 |
2024-04-18 | $132.28 | $133.99 | $132.10 | $132.10 | $132.10 | 46,294 |
2024-04-17 | $133.97 | $134.00 | $131.78 | $132.11 | $132.11 | 62,169 |
2024-04-16 | $132.64 | $133.76 | $131.97 | $133.21 | $133.21 | 85,363 |
2024-04-15 | $135.43 | $135.43 | $132.15 | $132.55 | $132.55 | 80,383 |
2024-04-12 | $135.66 | $136.29 | $133.22 | $133.74 | $133.74 | 55,284 |
2024-04-11 | $135.47 | $136.33 | $134.28 | $135.66 | $135.66 | 154,197 |
2024-04-10 | $134.27 | $135.38 | $133.90 | $135.05 | $135.05 | 100,321 |
2024-04-09 | $137.95 | $138.48 | $135.81 | $136.62 | $136.62 | 67,928 |
2024-04-08 | $138.60 | $138.96 | $138.00 | $138.05 | $138.05 | 47,322 |
2024-04-05 | $137.12 | $138.29 | $136.92 | $137.95 | $137.95 | 42,363 |
2024-04-04 | $138.27 | $138.77 | $136.60 | $137.04 | $137.04 | 49,241 |
2024-04-03 | $136.95 | $137.72 | $136.65 | $137.21 | $137.21 | 50,214 |
2024-04-02 | $138.56 | $138.56 | $136.99 | $137.01 | $137.01 | 103,906 |
2024-04-01 | $141.24 | $141.24 | $138.79 | $139.09 | $139.09 | 73,332 |
2024-03-28 | $140.51 | $141.53 | $140.51 | $140.51 | $140.51 | 36,414 |
2024-03-27 | $139.56 | $140.26 | $139.17 | $140.26 | $140.26 | 38,598 |
2024-03-26 | $139.18 | $139.19 | $138.53 | $138.53 | $138.53 | 56,324 |
2024-03-25 | $139.30 | $139.44 | $138.71 | $138.73 | $138.73 | 63,163 |
2024-03-22 | $139.76 | $139.80 | $138.26 | $138.63 | $138.63 | 48,901 |
2024-03-21 | $139.91 | $140.11 | $139.44 | $139.74 | $139.74 | 62,120 |
2024-03-20 | $137.12 | $139.44 | $137.12 | $139.03 | $139.03 | 56,307 |
2024-03-19 | $136.70 | $137.12 | $136.28 | $136.85 | $136.85 | 54,513 |
2024-03-18 | $137.91 | $137.91 | $136.26 | $136.33 | $136.33 | 66,051 |
2024-03-15 | $136.70 | $138.44 | $136.70 | $137.60 | $137.60 | 61,407 |
2024-03-14 | $138.94 | $139.18 | $136.60 | $137.43 | $137.43 | 171,436 |
2024-03-13 | $138.77 | $139.47 | $138.36 | $138.81 | $138.81 | 56,997 |
2024-03-12 | $139.00 | $139.00 | $137.64 | $138.63 | $138.63 | 90,122 |
2024-03-11 | $140.78 | $140.78 | $139.11 | $139.11 | $139.11 | 81,804 |
2024-03-08 | $142.34 | $142.78 | $139.96 | $140.98 | $140.98 | 56,523 |
2024-03-07 | $141.65 | $142.33 | $141.38 | $141.87 | $141.87 | 85,107 |
2024-03-06 | $139.95 | $141.81 | $139.91 | $141.43 | $141.43 | 89,584 |
2024-03-05 | $139.71 | $140.79 | $138.87 | $139.32 | $139.32 | 73,647 |
2024-03-04 | $138.47 | $139.17 | $138.02 | $138.67 | $138.67 | 63,500 |
2024-03-01 | $137.07 | $137.93 | $136.09 | $137.82 | $137.82 | 71,405 |
2024-02-29 | $137.99 | $137.99 | $136.22 | $136.97 | $136.97 | 58,536 |
2024-02-28 | $135.63 | $137.47 | $135.06 | $137.02 | $137.02 | 107,232 |
2024-02-27 | $135.31 | $135.97 | $134.37 | $135.95 | $135.95 | 76,265 |
2024-02-26 | $134.99 | $135.38 | $134.48 | $135.00 | $135.00 | 105,558 |
2024-02-23 | $134.37 | $135.26 | $134.00 | $134.56 | $134.56 | 67,811 |
2024-02-22 | $135.14 | $135.26 | $133.87 | $134.40 | $134.40 | 98,208 |
2024-02-21 | $134.36 | $135.05 | $134.07 | $134.71 | $134.71 | 63,014 |
2024-02-20 | $135.13 | $135.78 | $134.40 | $134.57 | $134.57 | 80,608 |
2024-02-16 | $136.14 | $136.56 | $135.42 | $135.46 | $135.46 | 45,228 |
2024-02-15 | $135.98 | $136.70 | $135.35 | $136.46 | $136.46 | 72,343 |
2024-02-14 | $133.43 | $135.49 | $133.43 | $135.49 | $135.49 | 73,807 |
2024-02-13 | $132.00 | $132.76 | $130.76 | $131.77 | $131.77 | 68,636 |
2024-02-12 | $132.86 | $134.14 | $132.86 | $133.77 | $133.77 | 64,636 |
2024-02-09 | $131.84 | $132.76 | $131.56 | $132.75 | $132.75 | 54,173 |
2024-02-08 | $131.31 | $131.72 | $130.86 | $131.31 | $131.31 | 118,271 |
2024-02-07 | $130.86 | $131.58 | $130.53 | $130.93 | $130.93 | 62,343 |
2024-02-06 | $129.12 | $131.05 | $128.96 | $131.02 | $131.02 | 61,200 |
2024-02-05 | $129.00 | $129.57 | $127.75 | $129.11 | $129.11 | 86,557 |
2024-02-02 | $129.51 | $130.41 | $129.18 | $130.06 | $130.06 | 64,177 |
2024-02-01 | $129.78 | $130.29 | $127.90 | $130.23 | $130.23 | 74,083 |
2024-01-31 | $130.17 | $131.49 | $129.21 | $129.26 | $129.26 | 105,995 |
2024-01-30 | $130.79 | $130.79 | $129.35 | $129.86 | $129.86 | 130,551 |
2024-01-29 | $129.95 | $130.82 | $129.45 | $130.82 | $130.82 | 105,090 |
2024-01-26 | $129.84 | $130.91 | $129.15 | $129.67 | $129.67 | 83,274 |
2024-01-25 | $130.49 | $130.79 | $128.49 | $129.43 | $129.43 | 124,190 |
2024-01-24 | $132.08 | $132.49 | $130.30 | $130.52 | $130.52 | 86,137 |
2024-01-23 | $131.94 | $132.50 | $130.69 | $130.93 | $130.93 | 120,259 |
2024-01-22 | $130.23 | $131.31 | $129.90 | $131.12 | $131.12 | 64,564 |
2024-01-19 | $129.94 | $129.94 | $128.47 | $129.54 | $129.54 | 79,462 |
2024-01-18 | $128.27 | $129.17 | $127.71 | $129.09 | $129.09 | 47,934 |
2024-01-17 | $126.97 | $128.38 | $126.56 | $127.46 | $127.46 | 108,253 |
2024-01-16 | $130.05 | $130.07 | $127.16 | $127.62 | $127.62 | 98,586 |
2024-01-12 | $130.12 | $131.15 | $129.72 | $130.58 | $130.58 | 90,235 |
2024-01-11 | $130.43 | $130.43 | $128.31 | $129.46 | $129.46 | 61,921 |
2024-01-10 | $130.00 | $130.75 | $129.81 | $130.17 | $130.17 | 87,496 |
2024-01-09 | $129.51 | $129.57 | $128.45 | $129.14 | $129.14 | 161,933 |
2024-01-08 | $129.25 | $130.78 | $128.00 | $130.53 | $130.53 | 133,370 |
2024-01-05 | $131.36 | $131.84 | $130.19 | $130.87 | $130.87 | 150,191 |
2024-01-04 | $131.36 | $132.64 | $131.21 | $131.27 | $131.27 | 77,944 |
2024-01-03 | $132.56 | $132.88 | $130.70 | $130.70 | $130.70 | 92,451 |
2024-01-02 | $134.70 | $135.58 | $132.94 | $133.54 | $133.54 | 70,124 |
2023-12-29 | $136.00 | $136.39 | $134.84 | $135.42 | $135.42 | 63,030 |
2023-12-28 | $136.03 | $136.75 | $135.61 | $136.11 | $136.11 | 82,501 |
2023-12-27 | $136.62 | $136.89 | $135.86 | $136.33 | $136.33 | 84,890 |
2023-12-26 | $135.87 | $136.83 | $135.25 | $136.33 | $136.33 | 91,223 |
2023-12-22 | $134.89 | $135.94 | $134.50 | $135.53 | $135.53 | 78,254 |
2023-12-21 | $133.45 | $133.98 | $133.00 | $133.94 | $133.94 | 82,884 |
2023-12-20 | $134.48 | $134.93 | $131.54 | $131.65 | $131.65 | 121,089 |
2023-12-19 | $133.19 | $134.96 | $133.19 | $134.90 | $134.90 | 156,711 |
2023-12-18 | $133.23 | $133.54 | $132.58 | $132.84 | $132.84 | 78,141 |
2023-12-15 | $133.73 | $134.32 | $132.83 | $133.21 | $132.86 | 69,500 |
2023-12-14 | $135.12 | $135.77 | $132.72 | $133.71 | $133.36 | 87,662 |
2023-12-13 | $132.50 | $134.66 | $131.78 | $134.64 | $134.29 | 65,878 |
2023-12-12 | $131.92 | $132.65 | $131.27 | $132.26 | $131.91 | 74,228 |
2023-12-11 | $130.85 | $132.00 | $130.83 | $131.81 | $131.47 | 96,766 |
2023-12-08 | $129.82 | $131.17 | $129.55 | $131.16 | $131.16 | 98,411 |
2023-12-07 | $129.85 | $129.85 | $128.28 | $129.73 | $129.73 | 98,087 |
2023-12-06 | $129.32 | $130.55 | $128.98 | $129.31 | $129.31 | 128,381 |
2023-12-05 | $130.04 | $130.30 | $128.87 | $128.99 | $128.99 | 51,536 |
2023-12-04 | $129.08 | $130.69 | $128.63 | $130.69 | $130.69 | 92,623 |
2023-12-01 | $127.87 | $130.17 | $127.40 | $130.17 | $130.17 | 160,458 |
2023-11-30 | $126.53 | $127.94 | $126.01 | $127.84 | $127.84 | 84,069 |
2023-11-29 | $126.85 | $127.13 | $125.45 | $125.66 | $125.66 | 81,322 |
2023-11-28 | $126.71 | $127.17 | $125.31 | $126.11 | $126.11 | 61,807 |
2023-11-27 | $126.89 | $126.89 | $125.76 | $126.37 | $126.37 | 84,789 |
2023-11-24 | $125.85 | $127.30 | $125.85 | $127.18 | $127.18 | 36,696 |
2023-11-22 | $125.70 | $126.04 | $125.21 | $125.91 | $125.91 | 54,751 |
2023-11-21 | $125.78 | $125.78 | $124.88 | $125.59 | $125.59 | 56,163 |
2023-11-20 | $125.25 | $126.35 | $125.02 | $125.88 | $125.88 | 87,054 |
2023-11-17 | $124.74 | $125.00 | $124.21 | $124.47 | $124.47 | 56,159 |
2023-11-16 | $125.51 | $125.51 | $123.59 | $124.04 | $124.04 | 154,513 |
2023-11-15 | $125.98 | $127.16 | $125.52 | $125.52 | $125.52 | 102,391 |
2023-11-14 | $124.69 | $125.59 | $124.45 | $125.41 | $125.41 | 128,959 |
2023-11-13 | $121.20 | $123.27 | $120.93 | $122.70 | $122.70 | 138,402 |
2023-11-10 | $120.27 | $121.14 | $119.50 | $120.93 | $120.93 | 54,321 |
2023-11-09 | $120.79 | $121.51 | $119.12 | $119.76 | $119.76 | 73,393 |
2023-11-08 | $120.04 | $120.04 | $118.42 | $118.95 | $118.95 | 147,225 |
2023-11-07 | $120.00 | $120.92 | $119.70 | $120.52 | $120.52 | 184,612 |
2023-11-06 | $121.31 | $121.47 | $119.88 | $120.17 | $120.17 | 139,301 |
2023-11-03 | $121.13 | $122.39 | $121.03 | $121.14 | $121.14 | 112,160 |
2023-11-02 | $117.62 | $120.03 | $117.62 | $120.03 | $120.03 | 170,081 |
2023-11-01 | $115.53 | $116.18 | $114.75 | $116.14 | $116.14 | 76,128 |
2023-10-31 | $113.40 | $115.24 | $113.24 | $115.11 | $115.11 | 69,580 |
2023-10-30 | $112.83 | $113.60 | $112.20 | $113.13 | $113.13 | 134,224 |
2023-10-27 | $114.24 | $114.37 | $111.86 | $112.28 | $112.28 | 160,058 |
2023-10-26 | $113.76 | $115.53 | $113.48 | $114.04 | $114.04 | 107,360 |
2023-10-25 | $114.83 | $114.99 | $113.38 | $113.47 | $113.47 | 146,642 |
2023-10-24 | $115.25 | $115.64 | $113.85 | $114.18 | $114.18 | 156,182 |
2023-10-23 | $114.56 | $115.95 | $113.83 | $114.04 | $114.04 | 128,647 |
2023-10-20 | $116.61 | $116.61 | $114.66 | $114.75 | $114.75 | 100,701 |
2023-10-19 | $117.28 | $118.34 | $116.20 | $116.53 | $116.53 | 222,883 |
2023-10-18 | $118.03 | $118.47 | $117.00 | $117.19 | $117.19 | 330,572 |
2023-10-17 | $116.13 | $118.71 | $116.00 | $117.51 | $117.51 | 135,171 |
2023-10-16 | $116.42 | $116.95 | $115.22 | $116.77 | $116.77 | 211,186 |
2023-10-13 | $115.39 | $115.86 | $114.79 | $115.41 | $115.41 | 106,823 |
2023-10-12 | $117.78 | $117.78 | $114.10 | $115.01 | $115.01 | 164,373 |
2023-10-11 | $117.42 | $118.08 | $116.52 | $117.34 | $117.34 | 184,229 |
2023-10-10 | $116.34 | $117.57 | $115.69 | $116.79 | $116.79 | 232,132 |
2023-10-09 | $113.14 | $115.63 | $112.95 | $115.48 | $115.48 | 370,217 |
2023-10-06 | $108.94 | $111.44 | $108.32 | $110.82 | $110.82 | 66,767 |
2023-10-05 | $109.49 | $110.14 | $109.08 | $109.60 | $109.60 | 71,610 |
2023-10-04 | $109.74 | $110.17 | $108.48 | $109.60 | $109.60 | 66,770 |
2023-10-03 | $110.33 | $110.88 | $109.58 | $109.77 | $109.77 | 97,241 |
2023-10-02 | $111.85 | $112.35 | $110.63 | $110.92 | $110.92 | 61,640 |
2023-09-29 | $112.63 | $113.18 | $111.72 | $112.10 | $112.10 | 47,361 |
2023-09-28 | $111.56 | $112.92 | $111.27 | $111.85 | $111.85 | 51,744 |
2023-09-27 | $110.64 | $111.99 | $110.56 | $111.58 | $111.58 | 57,992 |
2023-09-26 | $110.91 | $111.68 | $110.01 | $110.08 | $110.08 | 96,848 |
2023-09-25 | $110.86 | $112.00 | $110.45 | $111.49 | $111.49 | 48,680 |
2023-09-22 | $112.81 | $112.81 | $111.33 | $111.35 | $111.35 | 117,715 |
2023-09-21 | $113.86 | $113.86 | $112.34 | $112.34 | $112.34 | 52,027 |
2023-09-20 | $116.04 | $116.46 | $114.44 | $114.44 | $114.44 | 39,869 |
2023-09-19 | $115.92 | $116.55 | $115.14 | $115.48 | $115.48 | 50,768 |
2023-09-18 | $116.46 | $117.39 | $115.96 | $116.48 | $116.48 | 48,535 |
2023-09-15 | $116.49 | $117.12 | $115.90 | $116.56 | $116.44 | 107,148 |
2023-09-14 | $116.31 | $116.91 | $116.10 | $116.90 | $116.77 | 50,656 |
2023-09-13 | $116.70 | $117.07 | $115.67 | $116.00 | $115.88 | 50,517 |
2023-09-12 | $116.78 | $117.28 | $116.45 | $116.71 | $116.59 | 107,145 |
2023-09-11 | $118.27 | $118.47 | $116.74 | $117.38 | $117.25 | 61,424 |
2023-09-08 | $119.04 | $119.04 | $117.78 | $117.93 | $117.80 | 77,358 |
2023-09-07 | $119.38 | $119.43 | $118.29 | $119.15 | $119.02 | 51,651 |
2023-09-06 | $120.74 | $121.66 | $119.64 | $119.68 | $119.68 | 212,823 |
2023-09-05 | $122.11 | $122.11 | $120.19 | $120.19 | $120.19 | 40,014 |
2023-09-01 | $122.95 | $123.28 | $122.27 | $122.42 | $122.42 | 44,980 |
2023-08-31 | $122.66 | $123.20 | $122.07 | $122.09 | $122.09 | 61,901 |
2023-08-30 | $121.44 | $123.00 | $121.44 | $122.32 | $122.32 | 43,246 |
2023-08-29 | $120.36 | $121.58 | $119.85 | $121.46 | $121.46 | 23,803 |
2023-08-28 | $119.44 | $120.90 | $119.25 | $120.80 | $120.80 | 61,451 |
2023-08-25 | $119.00 | $119.52 | $117.79 | $118.95 | $118.95 | 40,310 |
2023-08-24 | $120.83 | $120.83 | $118.56 | $118.56 | $118.56 | 39,460 |
2023-08-23 | $120.61 | $121.79 | $120.61 | $121.29 | $121.29 | 79,791 |
2023-08-22 | $120.28 | $120.72 | $119.44 | $120.55 | $120.55 | 48,832 |
2023-08-21 | $119.53 | $120.19 | $119.31 | $119.75 | $119.75 | 48,344 |
2023-08-18 | $117.35 | $119.89 | $117.09 | $119.35 | $119.35 | 56,383 |
2023-08-17 | $119.79 | $119.86 | $118.21 | $118.21 | $118.21 | 56,379 |
2023-08-16 | $119.35 | $120.24 | $119.23 | $119.39 | $119.39 | 67,699 |
2023-08-15 | $121.41 | $121.64 | $119.77 | $119.77 | $119.77 | 50,407 |
2023-08-14 | $121.87 | $122.42 | $121.84 | $121.97 | $121.97 | 50,005 |
2023-08-11 | $122.00 | $122.25 | $121.32 | $122.25 | $122.25 | 26,123 |
2023-08-10 | $122.75 | $123.46 | $121.45 | $121.74 | $121.74 | 40,644 |
2023-08-09 | $123.15 | $123.62 | $122.03 | $122.57 | $122.57 | 65,635 |
2023-08-08 | $122.36 | $122.67 | $121.71 | $122.28 | $122.28 | 36,217 |
2023-08-07 | $122.88 | $123.46 | $122.60 | $123.43 | $123.43 | 37,136 |
2023-08-04 | $122.11 | $123.49 | $122.11 | $122.16 | $122.16 | 58,667 |
2023-08-03 | $121.60 | $121.60 | $120.47 | $121.11 | $121.11 | 52,227 |
2023-08-02 | $123.56 | $124.03 | $121.40 | $121.66 | $121.66 | 72,688 |
2023-08-01 | $124.78 | $125.42 | $124.48 | $125.05 | $125.05 | 78,420 |
2023-07-31 | $123.44 | $125.09 | $123.44 | $125.09 | $125.09 | 73,389 |
2023-07-28 | $122.73 | $123.25 | $122.46 | $122.91 | $122.91 | 30,165 |
2023-07-27 | $123.50 | $123.50 | $121.59 | $121.92 | $121.92 | 39,406 |
2023-07-26 | $122.29 | $123.27 | $122.12 | $122.97 | $122.97 | 47,094 |
2023-07-25 | $120.96 | $122.13 | $120.00 | $122.08 | $122.08 | 101,279 |
2023-07-24 | $122.20 | $122.65 | $122.06 | $122.30 | $122.30 | 53,839 |
2023-07-21 | $123.44 | $123.62 | $122.36 | $122.36 | $122.36 | 26,307 |
2023-07-20 | $122.03 | $123.29 | $122.03 | $123.12 | $123.12 | 77,169 |
2023-07-19 | $122.82 | $123.19 | $121.36 | $121.96 | $121.96 | 64,747 |
2023-07-18 | $122.38 | $123.50 | $121.76 | $122.56 | $122.56 | 49,865 |
2023-07-17 | $121.08 | $122.62 | $120.81 | $122.25 | $122.25 | 45,600 |
2023-07-14 | $122.90 | $122.90 | $120.68 | $121.08 | $121.08 | 37,031 |
2023-07-13 | $122.75 | $123.42 | $122.50 | $122.90 | $122.90 | 43,820 |
2023-07-12 | $123.83 | $123.97 | $122.27 | $122.54 | $122.54 | 61,136 |
2023-07-11 | $121.88 | $122.92 | $121.32 | $122.82 | $122.82 | 95,800 |
2023-07-10 | $120.18 | $121.64 | $119.83 | $121.64 | $121.64 | 54,200 |
2023-07-07 | $120.14 | $121.18 | $119.70 | $120.15 | $120.15 | 31,778 |
2023-07-06 | $120.58 | $121.08 | $119.10 | $119.97 | $119.97 | 41,077 |
2023-07-05 | $121.13 | $121.79 | $120.51 | $121.47 | $121.47 | 77,134 |
2023-07-03 | $121.34 | $121.65 | $120.92 | $121.55 | $121.55 | 32,594 |
2023-06-30 | $122.13 | $122.13 | $121.14 | $121.53 | $121.53 | 29,762 |
2023-06-29 | $120.36 | $122.13 | $120.29 | $121.42 | $121.42 | 38,705 |
2023-06-28 | $119.97 | $120.26 | $119.59 | $120.26 | $120.26 | 74,054 |
2023-06-27 | $117.83 | $119.49 | $117.62 | $119.37 | $119.37 | 62,014 |
2023-06-26 | $117.71 | $118.00 | $117.01 | $117.54 | $117.54 | 36,922 |
2023-06-23 | $119.23 | $119.23 | $117.62 | $117.83 | $117.83 | 40,453 |
2023-06-22 | $121.38 | $121.38 | $120.02 | $120.30 | $120.30 | 132,985 |
2023-06-21 | $121.45 | $122.96 | $120.84 | $122.64 | $122.64 | 51,451 |
2023-06-20 | $120.20 | $121.89 | $120.20 | $121.63 | $121.63 | 61,161 |
2023-06-16 | $121.50 | $122.50 | $119.86 | $120.43 | $120.29 | 67,457 |
2023-06-15 | $119.27 | $120.14 | $118.97 | $119.90 | $119.76 | 54,376 |
2023-06-14 | $120.44 | $120.45 | $119.07 | $119.44 | $119.30 | 80,942 |
2023-06-13 | $119.86 | $120.98 | $119.37 | $120.16 | $120.02 | 77,516 |
2023-06-12 | $118.74 | $119.83 | $118.38 | $119.66 | $119.52 | 95,114 |
2023-06-09 | $119.27 | $119.30 | $118.11 | $118.62 | $118.48 | 51,163 |
2023-06-08 | $118.00 | $119.28 | $118.00 | $119.15 | $119.01 | 55,509 |
2023-06-07 | $116.37 | $118.41 | $116.37 | $118.32 | $118.18 | 69,428 |
2023-06-06 | $114.38 | $116.31 | $114.38 | $116.16 | $116.02 | 70,375 |
2023-06-05 | $115.63 | $115.63 | $114.14 | $114.52 | $114.39 | 141,500 |
2023-06-02 | $113.64 | $115.75 | $113.56 | $115.30 | $115.16 | 115,236 |
2023-06-01 | $111.18 | $113.08 | $111.00 | $112.80 | $112.67 | 118,306 |
2023-05-31 | $111.35 | $111.71 | $110.03 | $110.78 | $110.65 | 54,796 |
2023-05-30 | $111.92 | $112.17 | $111.22 | $111.60 | $111.47 | 73,700 |
2023-05-26 | $111.95 | $112.37 | $111.46 | $111.69 | $111.56 | 39,479 |
2023-05-25 | $113.81 | $113.81 | $111.48 | $111.85 | $111.72 | 35,828 |
2023-05-24 | $114.76 | $114.76 | $113.26 | $113.64 | $113.51 | 32,778 |
2023-05-23 | $116.98 | $117.13 | $115.19 | $115.21 | $115.07 | 54,473 |
2023-05-22 | $115.92 | $117.69 | $115.92 | $117.43 | $117.29 | 29,088 |
2023-05-19 | $117.27 | $117.57 | $115.38 | $115.84 | $115.70 | 30,976 |
2023-05-18 | $115.92 | $116.75 | $115.28 | $116.66 | $116.52 | 30,521 |
2023-05-17 | $114.51 | $116.37 | $114.51 | $116.10 | $115.96 | 35,941 |
2023-05-16 | $113.81 | $114.41 | $113.33 | $113.51 | $113.38 | 31,125 |
2023-05-15 | $113.01 | $114.56 | $113.01 | $114.23 | $114.10 | 33,266 |
2023-05-12 | $113.42 | $113.83 | $112.07 | $112.65 | $112.65 | 26,096 |
2023-05-11 | $113.29 | $113.53 | $112.61 | $112.98 | $112.98 | 34,959 |
2023-05-10 | $114.97 | $114.98 | $112.74 | $113.71 | $113.71 | 49,604 |
2023-05-09 | $113.24 | $114.55 | $113.13 | $114.15 | $114.15 | 42,767 |
2023-05-08 | $113.64 | $114.09 | $112.81 | $113.07 | $113.07 | 53,257 |
2023-05-05 | $112.65 | $113.34 | $112.30 | $113.09 | $113.09 | 44,478 |
2023-05-04 | $113.22 | $113.22 | $110.59 | $111.76 | $111.76 | 47,415 |
2023-05-03 | $114.86 | $115.15 | $113.55 | $113.66 | $113.66 | 57,148 |
2023-05-02 | $115.22 | $115.37 | $113.64 | $115.00 | $115.00 | 190,432 |
2023-05-01 | $114.41 | $115.96 | $114.37 | $114.82 | $114.82 | 105,522 |
2023-04-28 | $113.50 | $114.52 | $113.44 | $114.52 | $114.52 | 39,930 |
2023-04-27 | $112.73 | $113.78 | $112.19 | $113.73 | $113.73 | 84,923 |
2023-04-26 | $114.39 | $114.39 | $112.07 | $112.25 | $112.25 | 53,547 |
2023-04-25 | $115.24 | $115.37 | $114.03 | $114.29 | $114.29 | 68,874 |
2023-04-24 | $115.96 | $116.01 | $115.19 | $115.71 | $115.71 | 39,217 |
2023-04-21 | $116.84 | $116.84 | $115.55 | $115.93 | $115.93 | 53,105 |
2023-04-20 | $116.49 | $116.93 | $116.18 | $116.65 | $116.65 | 58,871 |
2023-04-19 | $117.18 | $117.33 | $116.71 | $117.03 | $117.03 | 90,343 |
2023-04-18 | $116.92 | $117.63 | $116.60 | $117.43 | $117.43 | 53,670 |
2023-04-17 | $115.72 | $116.87 | $115.69 | $116.44 | $116.44 | 29,740 |
2023-04-14 | $116.55 | $116.55 | $114.82 | $115.45 | $115.45 | 105,261 |
2023-04-13 | $117.54 | $118.19 | $116.86 | $117.97 | $117.97 | 89,606 |
2023-04-12 | $117.49 | $117.67 | $116.79 | $117.01 | $117.01 | 34,395 |
2023-04-11 | $117.30 | $117.52 | $116.85 | $117.00 | $117.00 | 38,479 |
2023-04-10 | $114.92 | $116.74 | $114.91 | $116.74 | $116.74 | 51,909 |
2023-04-06 | $115.27 | $115.56 | $114.42 | $115.05 | $115.05 | 29,382 |
2023-04-05 | $116.02 | $116.36 | $114.96 | $115.22 | $115.22 | 33,161 |
2023-04-04 | $118.09 | $118.09 | $116.08 | $116.49 | $116.49 | 46,720 |
2023-04-03 | $117.01 | $118.43 | $116.97 | $118.05 | $118.05 | 47,683 |
2023-03-31 | $116.70 | $117.32 | $116.36 | $116.91 | $116.91 | 29,375 |
2023-03-30 | $116.50 | $116.68 | $115.68 | $116.23 | $116.23 | 53,900 |
2023-03-29 | $115.53 | $116.06 | $115.04 | $116.06 | $116.06 | 58,079 |
2023-03-28 | $113.84 | $114.88 | $113.84 | $114.61 | $114.61 | 53,550 |
2023-03-27 | $113.84 | $114.30 | $113.14 | $114.04 | $114.04 | 51,210 |
2023-03-24 | $111.04 | $113.12 | $110.66 | $112.94 | $112.94 | 85,626 |
2023-03-23 | $112.83 | $113.46 | $111.13 | $111.94 | $111.94 | 86,119 |
2023-03-22 | $114.22 | $114.56 | $112.12 | $112.12 | $112.12 | 54,223 |
2023-03-21 | $114.17 | $114.78 | $113.86 | $114.22 | $114.22 | 52,742 |
2023-03-20 | $111.59 | $113.42 | $111.59 | $112.63 | $112.63 | 204,132 |
2023-03-17 | $113.80 | $113.80 | $111.11 | $111.31 | $111.31 | 73,821 |
2023-03-16 | $111.83 | $114.80 | $111.45 | $114.21 | $114.21 | 144,736 |
2023-03-15 | $113.59 | $113.76 | $110.89 | $112.86 | $112.86 | 106,511 |
2023-03-14 | $115.88 | $116.91 | $114.65 | $115.58 | $115.58 | 77,377 |
2023-03-13 | $113.75 | $115.10 | $112.77 | $114.19 | $114.19 | 182,421 |
2023-03-10 | $116.78 | $116.94 | $114.19 | $115.37 | $115.37 | 166,494 |
2023-03-09 | $120.07 | $120.33 | $117.00 | $117.20 | $117.20 | 83,106 |
2023-03-08 | $120.05 | $120.10 | $118.70 | $119.57 | $119.57 | 87,988 |
2023-03-07 | $120.68 | $121.29 | $119.85 | $119.95 | $119.95 | 45,982 |
2023-03-06 | $121.53 | $121.95 | $120.12 | $120.49 | $120.49 | 80,953 |
2023-03-03 | $120.46 | $121.61 | $119.82 | $121.56 | $121.56 | 98,987 |
2023-03-02 | $118.22 | $120.18 | $117.70 | $120.05 | $120.05 | 129,602 |
2023-03-01 | $118.76 | $118.95 | $117.74 | $118.79 | $118.79 | 94,181 |
2023-02-28 | $119.40 | $119.62 | $118.70 | $118.81 | $118.81 | 89,142 |
2023-02-27 | $120.10 | $120.56 | $118.97 | $119.31 | $119.31 | 96,284 |
2023-02-24 | $118.57 | $119.15 | $118.36 | $118.98 | $118.98 | 113,278 |
2023-02-23 | $120.00 | $120.46 | $118.40 | $119.57 | $119.57 | 65,561 |
2023-02-22 | $118.79 | $119.91 | $118.70 | $119.20 | $119.20 | 93,037 |
2023-02-21 | $120.27 | $120.38 | $118.28 | $118.65 | $118.65 | 78,003 |
2023-02-17 | $120.20 | $120.96 | $119.29 | $120.83 | $120.83 | 55,057 |
2023-02-16 | $120.50 | $121.93 | $120.02 | $120.20 | $120.20 | 65,181 |
2023-02-15 | $119.63 | $121.71 | $119.63 | $121.62 | $121.62 | 51,518 |
2023-02-14 | $119.17 | $120.71 | $118.47 | $120.42 | $120.42 | 74,200 |
2023-02-13 | $118.45 | $119.62 | $118.06 | $119.37 | $119.37 | 72,398 |
2023-02-10 | $116.80 | $118.08 | $116.70 | $117.92 | $117.92 | 63,929 |
2023-02-09 | $119.72 | $120.00 | $117.02 | $117.22 | $117.22 | 85,642 |
2023-02-08 | $119.88 | $119.88 | $118.76 | $118.98 | $118.98 | 62,062 |
2023-02-07 | $118.84 | $120.40 | $117.67 | $120.28 | $120.28 | 56,809 |
2023-02-06 | $118.79 | $119.70 | $118.25 | $118.76 | $118.76 | 111,920 |
2023-02-03 | $119.20 | $120.72 | $118.80 | $118.97 | $118.97 | 80,379 |
2023-02-02 | $119.81 | $120.98 | $119.48 | $120.28 | $120.28 | 188,350 |
2023-02-01 | $118.45 | $120.03 | $117.85 | $119.26 | $119.26 | 98,636 |
2023-01-31 | $116.63 | $118.17 | $115.96 | $118.17 | $118.17 | 99,033 |
2023-01-30 | $116.66 | $117.71 | $116.31 | $116.41 | $116.41 | 178,071 |
2023-01-27 | $116.20 | $117.58 | $116.20 | $117.11 | $117.11 | 63,753 |
2023-01-26 | $116.11 | $116.45 | $115.16 | $116.36 | $116.36 | 144,820 |
2023-01-25 | $114.00 | $115.33 | $113.27 | $115.26 | $115.26 | 94,801 |
2023-01-24 | $113.56 | $114.94 | $113.00 | $114.86 | $114.86 | 114,307 |
2023-01-23 | $112.73 | $113.99 | $112.48 | $113.75 | $113.75 | 56,916 |
2023-01-20 | $111.96 | $112.58 | $111.20 | $112.55 | $112.55 | 85,143 |
2023-01-19 | $112.17 | $112.80 | $111.19 | $111.21 | $111.21 | 151,665 |
2023-01-18 | $115.91 | $116.05 | $112.94 | $113.00 | $113.00 | 50,677 |
2023-01-17 | $115.43 | $115.83 | $114.68 | $115.51 | $115.51 | 53,079 |
2023-01-13 | $114.74 | $116.03 | $114.45 | $115.42 | $115.42 | 61,875 |
2023-01-12 | $114.52 | $115.70 | $113.54 | $115.55 | $115.55 | 72,047 |
2023-01-11 | $113.20 | $114.03 | $112.88 | $113.96 | $113.96 | 50,961 |
2023-01-10 | $111.61 | $112.76 | $111.20 | $112.68 | $112.68 | 54,352 |
2023-01-09 | $113.46 | $113.70 | $111.36 | $111.74 | $111.74 | 103,650 |
2023-01-06 | $111.64 | $113.11 | $111.39 | $112.90 | $112.90 | 130,224 |
2023-01-05 | $110.64 | $111.24 | $110.13 | $110.94 | $110.94 | 82,968 |
2023-01-04 | $110.11 | $111.72 | $109.93 | $111.20 | $111.20 | 68,765 |
2023-01-03 | $110.76 | $111.03 | $109.20 | $109.92 | $109.92 | 69,456 |
2022-12-30 | $108.87 | $110.23 | $108.80 | $110.05 | $110.05 | 53,268 |
2022-12-29 | $108.57 | $109.62 | $107.96 | $109.44 | $109.44 | 48,365 |
2022-12-28 | $108.75 | $109.11 | $107.85 | $107.94 | $107.94 | 53,399 |
2022-12-27 | $109.33 | $109.89 | $108.64 | $108.75 | $108.75 | 65,872 |
2022-12-23 | $108.50 | $109.02 | $108.07 | $108.97 | $108.97 | 37,799 |
2022-12-22 | $109.63 | $109.63 | $106.68 | $108.36 | $108.36 | 82,564 |
2022-12-21 | $109.31 | $110.33 | $109.14 | $110.25 | $110.25 | 68,320 |
2022-12-20 | $107.63 | $109.38 | $107.51 | $108.34 | $108.34 | 66,422 |
2022-12-19 | $109.11 | $109.56 | $107.52 | $107.83 | $107.83 | 59,538 |
2022-12-16 | $108.90 | $109.34 | $107.80 | $109.05 | $108.95 | 140,621 |
2022-12-15 | $108.19 | $108.61 | $106.31 | $106.77 | $106.77 | 66,732 |
2022-12-14 | $109.43 | $110.50 | $108.83 | $109.24 | $109.24 | 66,056 |
2022-12-13 | $112.37 | $112.37 | $108.97 | $109.24 | $109.24 | 71,792 |
2022-12-12 | $107.72 | $109.48 | $107.72 | $109.40 | $109.40 | 34,651 |
2022-12-09 | $108.16 | $108.75 | $107.47 | $107.48 | $107.48 | 54,936 |
2022-12-08 | $108.89 | $110.02 | $108.24 | $108.47 | $108.47 | 31,172 |
2022-12-07 | $108.45 | $109.22 | $107.93 | $108.02 | $108.02 | 42,191 |
2022-12-06 | $111.50 | $111.54 | $107.86 | $108.53 | $108.53 | 53,983 |
2022-12-05 | $112.29 | $112.29 | $110.94 | $111.06 | $111.06 | 76,695 |
2022-12-02 | $109.56 | $113.16 | $109.56 | $112.83 | $112.83 | 51,471 |
2022-12-01 | $110.45 | $111.22 | $109.73 | $111.07 | $111.07 | 170,920 |
2022-11-30 | $108.14 | $110.37 | $107.32 | $110.32 | $110.32 | 48,978 |
2022-11-29 | $107.87 | $108.67 | $107.75 | $107.81 | $107.81 | 49,850 |
2022-11-28 | $109.66 | $109.88 | $107.56 | $107.77 | $107.77 | 101,247 |
2022-11-25 | $110.03 | $110.51 | $109.98 | $110.49 | $110.49 | 14,991 |
2022-11-23 | $109.98 | $110.46 | $109.35 | $109.88 | $109.88 | 36,325 |
2022-11-22 | $110.21 | $110.21 | $109.49 | $109.92 | $109.92 | 45,270 |
2022-11-21 | $109.25 | $110.10 | $108.96 | $109.62 | $109.62 | 42,218 |
2022-11-18 | $109.85 | $110.17 | $109.07 | $109.61 | $109.61 | 56,642 |
2022-11-17 | $107.44 | $108.98 | $107.39 | $108.89 | $108.89 | 93,265 |
2022-11-16 | $109.94 | $109.99 | $108.69 | $109.06 | $109.06 | 60,991 |
2022-11-15 | $110.08 | $110.70 | $109.07 | $110.15 | $110.15 | 88,257 |
2022-11-14 | $110.24 | $110.35 | $108.56 | $108.64 | $108.64 | 94,307 |
2022-11-11 | $112.24 | $112.78 | $110.47 | $110.70 | $110.70 | 100,428 |
2022-11-10 | $110.73 | $113.20 | $110.73 | $113.09 | $113.09 | 83,129 |
2022-11-09 | $108.59 | $109.62 | $107.70 | $107.78 | $107.78 | 55,625 |
2022-11-08 | $108.07 | $109.23 | $107.29 | $108.68 | $108.68 | 96,527 |
2022-11-07 | $106.04 | $107.92 | $105.55 | $107.88 | $107.88 | 135,248 |
2022-11-04 | $105.06 | $106.04 | $103.32 | $105.65 | $105.65 | 53,277 |
2022-11-03 | $103.26 | $105.28 | $102.76 | $104.30 | $104.30 | 60,018 |
2022-11-02 | $106.38 | $107.83 | $104.40 | $104.40 | $104.40 | 105,276 |
2022-11-01 | $107.38 | $107.46 | $106.16 | $106.64 | $106.64 | 141,762 |
2022-10-31 | $105.97 | $106.67 | $105.04 | $106.15 | $106.15 | 99,948 |
2022-10-28 | $104.00 | $106.70 | $103.82 | $106.60 | $106.60 | 194,448 |
2022-10-27 | $103.07 | $105.15 | $103.06 | $103.98 | $103.98 | 77,644 |
2022-10-26 | $103.71 | $105.02 | $102.37 | $102.43 | $102.43 | 78,202 |
2022-10-25 | $102.15 | $103.90 | $102.06 | $103.57 | $103.57 | 54,161 |
2022-10-24 | $102.03 | $102.42 | $101.14 | $102.23 | $102.23 | 142,678 |
2022-10-21 | $98.81 | $101.32 | $98.06 | $101.17 | $101.17 | 41,875 |
2022-10-20 | $99.33 | $100.28 | $98.60 | $98.89 | $98.89 | 59,123 |
2022-10-19 | $98.48 | $100.26 | $98.13 | $99.19 | $99.19 | 117,034 |
2022-10-18 | $98.37 | $99.71 | $97.92 | $99.36 | $99.36 | 97,131 |
2022-10-17 | $94.98 | $96.80 | $94.98 | $96.39 | $96.39 | 53,287 |
2022-10-14 | $96.66 | $96.66 | $93.04 | $93.31 | $93.31 | 63,960 |
2022-10-13 | $92.23 | $96.34 | $92.20 | $95.95 | $95.95 | 84,926 |
2022-10-12 | $95.85 | $95.85 | $94.09 | $94.15 | $94.15 | 70,382 |
2022-10-11 | $96.32 | $97.92 | $95.37 | $96.12 | $96.12 | 78,752 |
2022-10-10 | $96.66 | $97.46 | $95.82 | $96.65 | $96.65 | 48,633 |
2022-10-07 | $96.19 | $96.46 | $95.21 | $96.05 | $96.05 | 75,747 |
2022-10-06 | $97.50 | $98.70 | $96.71 | $97.20 | $97.20 | 113,773 |
2022-10-05 | $97.27 | $98.63 | $96.49 | $97.92 | $97.92 | 52,969 |
2022-10-04 | $96.50 | $98.67 | $96.50 | $98.66 | $98.66 | 97,531 |
2022-10-03 | $92.55 | $95.42 | $92.11 | $94.74 | $94.74 | 88,105 |
2022-09-30 | $92.05 | $93.72 | $91.64 | $91.68 | $91.68 | 74,421 |
2022-09-29 | $93.91 | $94.00 | $91.37 | $92.44 | $92.44 | 78,805 |
2022-09-28 | $93.04 | $95.32 | $92.36 | $94.97 | $94.97 | 103,007 |
2022-09-27 | $94.34 | $94.79 | $92.30 | $92.81 | $92.81 | 121,936 |
2022-09-26 | $94.06 | $95.74 | $93.23 | $93.29 | $93.29 | 62,080 |
2022-09-23 | $96.02 | $96.02 | $93.16 | $94.68 | $94.68 | 210,294 |
2022-09-22 | $99.13 | $99.16 | $97.08 | $97.42 | $97.42 | 121,753 |
2022-09-21 | $101.29 | $102.54 | $99.22 | $99.24 | $99.24 | 127,667 |
2022-09-20 | $100.28 | $100.52 | $99.40 | $100.18 | $100.18 | 41,203 |
2022-09-19 | $99.32 | $101.30 | $99.32 | $100.89 | $100.89 | 62,034 |
2022-09-16 | $100.53 | $100.63 | $99.44 | $100.29 | $100.29 | 130,279 |
2022-09-15 | $103.25 | $104.18 | $101.78 | $102.14 | $102.14 | 76,856 |
2022-09-14 | $103.04 | $104.22 | $101.33 | $103.76 | $103.76 | 131,570 |
2022-09-13 | $105.03 | $105.57 | $102.42 | $102.75 | $102.75 | 146,770 |
2022-09-12 | $107.16 | $107.60 | $106.61 | $107.60 | $107.60 | 58,657 |
2022-09-09 | $105.86 | $106.85 | $105.44 | $106.71 | $106.71 | 62,370 |
2022-09-08 | $103.74 | $105.21 | $103.49 | $105.13 | $105.13 | 96,376 |
2022-09-07 | $101.67 | $104.61 | $101.61 | $104.44 | $104.44 | 36,944 |
2022-09-06 | $102.43 | $102.78 | $101.64 | $102.14 | $102.14 | 113,397 |
2022-09-02 | $103.76 | $103.97 | $101.69 | $102.02 | $102.02 | 47,110 |
2022-09-01 | $103.39 | $103.72 | $101.30 | $102.55 | $102.55 | 115,886 |
2022-08-31 | $105.76 | $106.21 | $104.37 | $104.41 | $104.41 | 69,493 |
2022-08-30 | $107.39 | $107.42 | $104.70 | $105.20 | $105.20 | 53,499 |
2022-08-29 | $106.85 | $107.51 | $105.92 | $106.71 | $106.71 | 84,948 |
2022-08-26 | $111.80 | $111.80 | $107.54 | $107.60 | $107.60 | 62,326 |
2022-08-25 | $109.98 | $111.64 | $109.86 | $111.61 | $111.61 | 88,615 |
2022-08-24 | $108.19 | $109.63 | $108.19 | $109.29 | $109.29 | 115,096 |
2022-08-23 | $108.45 | $109.25 | $107.70 | $108.02 | $108.02 | 33,539 |
2022-08-22 | $109.78 | $110.12 | $108.17 | $108.38 | $108.38 | 132,054 |
2022-08-19 | $112.42 | $112.63 | $111.05 | $111.31 | $111.31 | 65,643 |
2022-08-18 | $113.58 | $113.75 | $113.00 | $113.61 | $113.61 | 37,272 |
2022-08-17 | $114.22 | $114.22 | $112.99 | $113.37 | $113.37 | 95,917 |
2022-08-16 | $114.86 | $116.07 | $114.52 | $115.50 | $115.50 | 53,824 |
2022-08-15 | $114.38 | $115.65 | $114.22 | $115.06 | $115.06 | 107,891 |
2022-08-12 | $112.50 | $115.00 | $111.63 | $114.99 | $114.99 | 79,660 |
2022-08-11 | $112.32 | $113.47 | $111.37 | $111.64 | $111.64 | 93,535 |
2022-08-10 | $110.33 | $111.78 | $109.89 | $111.24 | $111.24 | 90,101 |
2022-08-09 | $108.98 | $109.31 | $108.02 | $108.55 | $108.55 | 52,091 |
2022-08-08 | $109.32 | $110.55 | $108.40 | $108.94 | $108.94 | 99,737 |
2022-08-05 | $108.32 | $109.21 | $107.71 | $108.66 | $108.66 | 56,048 |
2022-08-04 | $110.42 | $111.00 | $109.94 | $110.19 | $110.19 | 59,734 |
2022-08-03 | $110.03 | $110.51 | $108.00 | $110.17 | $110.17 | 75,990 |
2022-08-02 | $109.46 | $111.46 | $108.94 | $109.99 | $109.99 | 93,394 |
2022-08-01 | $109.01 | $110.66 | $108.26 | $110.23 | $110.23 | 99,179 |
2022-07-29 | $107.28 | $109.37 | $106.80 | $109.10 | $109.10 | 61,436 |
2022-07-28 | $105.29 | $107.25 | $104.24 | $107.24 | $107.24 | 124,971 |
2022-07-27 | $104.68 | $105.43 | $103.64 | $104.94 | $104.94 | 76,148 |
2022-07-26 | $104.15 | $104.55 | $103.38 | $103.46 | $103.46 | 56,480 |
2022-07-25 | $104.28 | $105.12 | $103.05 | $104.69 | $104.69 | 118,553 |
2022-07-22 | $106.13 | $106.31 | $103.62 | $103.98 | $103.98 | 43,340 |
2022-07-21 | $105.36 | $105.94 | $104.29 | $105.91 | $105.91 | 50,687 |
2022-07-20 | $103.88 | $105.93 | $103.82 | $105.61 | $105.61 | 68,791 |
2022-07-19 | $100.62 | $104.02 | $100.62 | $103.95 | $103.95 | 73,516 |
2022-07-18 | $101.75 | $102.57 | $99.59 | $99.97 | $99.97 | 102,891 |
2022-07-15 | $99.98 | $100.35 | $98.77 | $100.32 | $100.32 | 93,526 |
2022-07-14 | $98.16 | $98.96 | $97.50 | $98.88 | $98.88 | 77,526 |
2022-07-13 | $99.27 | $100.64 | $99.07 | $99.69 | $99.69 | 81,781 |
2022-07-12 | $100.04 | $102.13 | $100.04 | $100.88 | $100.88 | 142,685 |
2022-07-11 | $101.87 | $102.17 | $100.14 | $100.39 | $100.39 | 73,857 |
2022-07-08 | $102.18 | $103.28 | $101.68 | $102.53 | $102.53 | 69,525 |
2022-07-07 | $100.88 | $102.97 | $100.88 | $102.66 | $102.66 | 200,294 |
2022-07-06 | $100.05 | $101.03 | $98.95 | $100.54 | $100.54 | 69,382 |
2022-07-05 | $100.31 | $100.31 | $96.81 | $99.99 | $99.99 | 78,421 |
2022-07-01 | $100.57 | $102.10 | $99.72 | $101.92 | $101.92 | 86,200 |
2022-06-30 | $97.69 | $100.94 | $97.29 | $100.61 | $100.61 | 129,251 |
2022-06-29 | $100.12 | $100.12 | $97.50 | $99.00 | $99.00 | 75,655 |
2022-06-28 | $102.25 | $103.53 | $100.29 | $100.32 | $100.32 | 46,217 |
2022-06-27 | $101.81 | $102.10 | $100.65 | $101.47 | $101.47 | 275,162 |
2022-06-24 | $99.25 | $101.71 | $99.25 | $101.62 | $101.62 | 78,277 |
2022-06-23 | $99.01 | $99.31 | $96.99 | $98.50 | $98.50 | 52,839 |
2022-06-22 | $97.75 | $99.90 | $97.75 | $98.82 | $98.82 | 147,568 |
2022-06-21 | $98.81 | $100.10 | $97.97 | $99.12 | $99.12 | 150,533 |
2022-06-17 | $96.46 | $98.08 | $95.46 | $97.58 | $97.46 | 121,261 |
2022-06-16 | $98.71 | $98.82 | $95.90 | $96.26 | $96.15 | 85,810 |
2022-06-15 | $99.66 | $101.49 | $98.81 | $100.57 | $100.45 | 124,747 |
2022-06-14 | $100.21 | $100.34 | $97.87 | $98.84 | $98.72 | 129,432 |
2022-06-13 | $101.80 | $101.80 | $99.34 | $99.95 | $99.83 | 154,418 |
2022-06-10 | $106.26 | $106.49 | $104.44 | $104.76 | $104.64 | 183,164 |
2022-06-09 | $110.13 | $110.54 | $107.87 | $107.88 | $107.75 | 68,511 |
2022-06-08 | $111.76 | $112.31 | $110.33 | $110.65 | $110.52 | 46,566 |
2022-06-07 | $109.62 | $112.37 | $109.34 | $112.30 | $112.17 | 70,298 |
2022-06-06 | $111.12 | $111.59 | $110.20 | $110.63 | $110.50 | 65,728 |
2022-06-03 | $109.87 | $110.45 | $109.47 | $110.15 | $110.02 | 52,743 |
2022-06-02 | $108.62 | $110.94 | $108.10 | $110.88 | $110.75 | 61,122 |
2022-06-01 | $108.63 | $109.44 | $106.32 | $108.08 | $107.95 | 229,336 |
2022-05-31 | $109.01 | $109.09 | $107.42 | $108.21 | $108.08 | 166,215 |
2022-05-27 | $107.20 | $109.40 | $107.20 | $109.36 | $109.23 | 145,175 |
2022-05-26 | $105.38 | $107.62 | $105.38 | $106.51 | $106.38 | 74,937 |
2022-05-25 | $102.58 | $104.91 | $102.58 | $104.45 | $104.33 | 100,941 |
2022-05-24 | $102.70 | $103.14 | $100.89 | $102.88 | $102.76 | 77,728 |
2022-05-23 | $102.94 | $103.69 | $101.39 | $103.38 | $103.26 | 120,096 |
2022-05-20 | $104.51 | $104.68 | $99.99 | $102.06 | $101.94 | 239,666 |
2022-05-19 | $103.41 | $104.73 | $102.66 | $103.31 | $103.19 | 150,467 |
2022-05-18 | $106.04 | $107.41 | $103.59 | $104.34 | $104.22 | 130,195 |
2022-05-17 | $105.68 | $108.01 | $105.68 | $107.68 | $107.55 | 113,215 |
2022-05-16 | $105.18 | $106.39 | $104.29 | $104.54 | $104.42 | 223,337 |
2022-05-13 | $103.08 | $105.98 | $103.08 | $105.44 | $105.32 | 112,327 |
2022-05-12 | $101.24 | $103.60 | $99.76 | $101.85 | $101.73 | 272,163 |
2022-05-11 | $104.00 | $106.32 | $101.89 | $102.04 | $101.92 | 163,166 |
2022-05-10 | $105.50 | $106.01 | $102.66 | $104.18 | $104.06 | 241,489 |
2022-05-09 | $108.98 | $109.19 | $103.54 | $104.10 | $103.98 | 1,904,658 |
2022-05-06 | $111.74 | $111.97 | $109.20 | $110.59 | $110.46 | 131,695 |
2022-05-05 | $115.71 | $115.72 | $111.60 | $112.61 | $112.48 | 100,437 |
2022-05-04 | $114.03 | $116.83 | $112.73 | $116.79 | $116.65 | 136,429 |
2022-05-03 | $113.22 | $114.47 | $112.57 | $113.46 | $113.33 | 84,404 |
2022-05-02 | $112.27 | $114.10 | $110.84 | $113.29 | $113.16 | 244,841 |
2022-04-29 | $115.79 | $116.67 | $112.26 | $112.51 | $112.38 | 87,874 |
2022-04-28 | $115.58 | $116.64 | $112.94 | $115.95 | $115.81 | 141,703 |
2022-04-27 | $115.18 | $115.83 | $113.41 | $114.46 | $114.32 | 346,134 |
2022-04-26 | $117.76 | $117.99 | $115.27 | $115.27 | $115.13 | 131,376 |
2022-04-25 | $117.38 | $118.31 | $115.71 | $118.15 | $118.01 | 241,937 |
2022-04-22 | $120.21 | $121.03 | $118.25 | $118.44 | $118.30 | 130,470 |
2022-04-21 | $125.79 | $126.00 | $119.88 | $120.21 | $120.07 | 132,827 |
2022-04-20 | $125.73 | $125.86 | $124.01 | $124.50 | $124.35 | 130,933 |
2022-04-19 | $122.99 | $125.68 | $122.97 | $125.15 | $125.00 | 106,715 |
2022-04-18 | $124.13 | $124.13 | $122.42 | $122.97 | $122.82 | 118,539 |
2022-04-14 | $124.23 | $124.84 | $123.76 | $124.14 | $123.99 | 159,647 |
2022-04-13 | $123.05 | $124.11 | $122.93 | $123.95 | $123.80 | 125,960 |
2022-04-12 | $122.49 | $124.20 | $121.84 | $122.48 | $122.34 | 123,608 |
2022-04-11 | $121.16 | $123.00 | $120.74 | $121.41 | $121.27 | 116,165 |
2022-04-08 | $123.74 | $123.80 | $120.97 | $121.15 | $121.01 | 75,244 |
2022-04-07 | $122.93 | $124.17 | $121.93 | $123.71 | $123.56 | 321,977 |
2022-04-06 | $123.31 | $123.76 | $122.14 | $122.61 | $122.47 | 148,979 |
2022-04-05 | $126.47 | $127.87 | $123.85 | $124.12 | $123.97 | 229,852 |
2022-04-04 | $126.59 | $126.67 | $124.70 | $126.23 | $126.08 | 122,583 |
2022-04-01 | $125.18 | $126.17 | $123.94 | $126.17 | $126.02 | 148,010 |
2022-03-31 | $126.51 | $127.28 | $124.57 | $124.68 | $124.53 | 78,511 |
2022-03-30 | $126.35 | $127.90 | $125.88 | $126.75 | $126.60 | 132,838 |
2022-03-29 | $124.71 | $127.00 | $124.29 | $126.82 | $126.67 | 116,435 |
2022-03-28 | $126.64 | $126.64 | $123.50 | $124.59 | $124.44 | 163,618 |
2022-03-25 | $127.00 | $127.27 | $125.93 | $126.59 | $126.44 | 159,542 |
2022-03-24 | $125.67 | $127.01 | $124.92 | $126.95 | $126.80 | 220,927 |
2022-03-23 | $126.15 | $126.51 | $124.90 | $124.90 | $124.75 | 189,602 |
2022-03-22 | $124.76 | $126.78 | $124.08 | $126.15 | $126.00 | 155,690 |
2022-03-21 | $123.24 | $125.11 | $122.59 | $124.53 | $124.38 | 202,673 |
2022-03-18 | $122.17 | $123.83 | $122.14 | $123.72 | $123.45 | 235,104 |
2022-03-17 | $119.81 | $122.20 | $119.81 | $122.17 | $121.90 | 224,418 |
2022-03-16 | $120.44 | $120.88 | $117.20 | $119.70 | $119.44 | 261,486 |
2022-03-15 | $118.04 | $119.68 | $117.32 | $119.49 | $119.23 | 223,189 |
2022-03-14 | $118.98 | $119.03 | $116.01 | $117.15 | $116.89 | 597,680 |
2022-03-11 | $121.34 | $122.11 | $118.48 | $118.55 | $118.29 | 300,809 |
2022-03-10 | $119.74 | $121.84 | $119.74 | $120.44 | $120.18 | 265,264 |
2022-03-09 | $119.67 | $121.32 | $118.78 | $120.89 | $120.63 | 716,810 |
2022-03-08 | $121.38 | $122.05 | $118.12 | $118.12 | $117.86 | 438,995 |
2022-03-07 | $122.76 | $124.57 | $120.77 | $120.77 | $120.51 | 795,348 |
2022-03-04 | $122.00 | $122.34 | $120.38 | $122.08 | $121.81 | 427,857 |
2022-03-03 | $124.42 | $124.42 | $121.39 | $122.00 | $121.73 | 341,223 |
2022-03-02 | $122.35 | $125.45 | $121.19 | $123.70 | $123.43 | 1,020,555 |
2022-03-01 | $123.10 | $123.18 | $120.57 | $121.90 | $121.63 | 690,331 |
2022-02-28 | $118.00 | $123.03 | $117.97 | $122.96 | $122.69 | 663,899 |
2022-02-25 | $114.92 | $117.60 | $114.13 | $117.38 | $117.12 | 150,313 |
2022-02-24 | $108.59 | $114.66 | $107.11 | $114.42 | $114.17 | 1,451,205 |
2022-02-23 | $112.44 | $113.20 | $109.35 | $109.37 | $109.13 | 54,671 |
2022-02-22 | $112.39 | $112.73 | $110.74 | $111.04 | $110.80 | 93,660 |
2022-02-18 | $113.80 | $114.60 | $112.37 | $112.58 | $112.33 | 108,610 |
2022-02-17 | $115.10 | $115.23 | $113.70 | $114.04 | $113.79 | 45,171 |
2022-02-16 | $114.42 | $116.22 | $114.42 | $116.09 | $115.84 | 62,645 |
2022-02-15 | $113.13 | $115.22 | $113.01 | $114.87 | $114.62 | 60,897 |
2022-02-14 | $112.83 | $113.44 | $111.24 | $111.80 | $111.56 | 51,926 |
2022-02-11 | $112.86 | $114.14 | $111.67 | $112.80 | $112.55 | 55,254 |
2022-02-10 | $113.42 | $116.36 | $112.20 | $112.77 | $112.52 | 58,661 |
2022-02-09 | $113.79 | $114.99 | $113.74 | $114.84 | $114.59 | 54,311 |
2022-02-08 | $111.37 | $113.05 | $111.07 | $112.91 | $112.66 | 33,349 |
2022-02-07 | $110.44 | $112.06 | $110.44 | $111.21 | $110.97 | 48,319 |
2022-02-04 | $109.53 | $111.00 | $108.68 | $110.10 | $109.86 | 43,101 |
2022-02-03 | $110.39 | $111.09 | $109.97 | $110.09 | $109.85 | 102,671 |
2022-02-02 | $111.01 | $111.52 | $109.64 | $111.36 | $111.12 | 46,423 |
2022-02-01 | $110.59 | $111.64 | $109.53 | $111.64 | $111.40 | 81,662 |
2022-01-31 | $107.42 | $110.19 | $107.08 | $110.16 | $109.92 | 122,607 |
2022-01-28 | $107.12 | $107.98 | $104.57 | $107.93 | $107.69 | 80,081 |
2022-01-27 | $110.94 | $111.57 | $106.61 | $107.27 | $107.04 | 78,149 |
2022-01-26 | $112.75 | $113.53 | $109.55 | $110.34 | $110.10 | 82,593 |
2022-01-25 | $111.59 | $112.95 | $109.70 | $111.77 | $111.53 | 94,566 |
2022-01-24 | $110.48 | $113.87 | $108.66 | $113.80 | $113.55 | 86,152 |
2022-01-21 | $114.28 | $115.00 | $112.29 | $112.46 | $112.21 | 54,011 |
2022-01-20 | $115.73 | $117.79 | $114.63 | $114.77 | $114.52 | 52,317 |
2022-01-19 | $116.58 | $116.85 | $115.15 | $115.25 | $115.00 | 53,291 |
2022-01-18 | $117.53 | $117.53 | $116.05 | $116.37 | $116.12 | 54,040 |
2022-01-14 | $116.77 | $118.46 | $115.93 | $118.39 | $118.13 | 33,708 |
2022-01-13 | $118.41 | $119.40 | $117.06 | $117.47 | $117.21 | 29,080 |
2022-01-12 | $119.43 | $119.65 | $118.14 | $118.58 | $118.32 | 46,662 |
2022-01-11 | $117.64 | $118.98 | $117.06 | $118.98 | $118.72 | 68,240 |
2022-01-10 | $117.93 | $118.10 | $116.30 | $117.65 | $117.39 | 46,236 |
2022-01-07 | $118.03 | $119.52 | $118.03 | $118.39 | $118.13 | 34,082 |
2022-01-06 | $117.46 | $118.37 | $116.36 | $117.59 | $117.33 | 48,670 |
2022-01-05 | $119.71 | $120.36 | $117.25 | $117.35 | $117.09 | 69,492 |
2022-01-04 | $118.00 | $119.84 | $118.00 | $119.65 | $119.39 | 41,355 |
2022-01-03 | $116.84 | $118.06 | $116.40 | $117.42 | $117.16 | 41,079 |
2021-12-31 | $116.21 | $116.97 | $116.07 | $116.47 | $116.22 | 24,082 |
2021-12-30 | $115.83 | $117.47 | $115.83 | $116.19 | $115.94 | 30,476 |
2021-12-29 | $116.98 | $116.98 | $115.94 | $115.99 | $115.74 | 38,226 |
2021-12-28 | $117.16 | $118.65 | $117.00 | $117.47 | $117.21 | 55,896 |
2021-12-27 | $116.90 | $117.44 | $116.28 | $117.44 | $117.18 | 55,983 |
2021-12-23 | $115.60 | $117.58 | $115.60 | $117.32 | $117.06 | 48,421 |
2021-12-22 | $115.04 | $115.92 | $115.04 | $115.66 | $115.41 | 53,445 |
2021-12-21 | $112.04 | $115.58 | $111.88 | $115.49 | $115.24 | 52,165 |
2021-12-20 | $111.03 | $111.68 | $109.61 | $111.25 | $111.01 | 47,794 |
2021-12-17 | $111.85 | $113.90 | $111.20 | $113.15 | $112.78 | 119,389 |
2021-12-16 | $114.37 | $114.93 | $112.12 | $112.26 | $111.90 | 110,336 |
2021-12-15 | $112.65 | $113.43 | $110.58 | $113.33 | $112.96 | 73,581 |
2021-12-14 | $112.33 | $114.33 | $112.33 | $112.56 | $112.20 | 43,303 |
2021-12-13 | $114.22 | $114.50 | $112.25 | $113.03 | $112.66 | 181,934 |
2021-12-10 | $115.49 | $115.49 | $114.25 | $114.80 | $114.43 | 28,483 |
2021-12-09 | $115.02 | $115.23 | $114.34 | $114.85 | $114.48 | 46,550 |
2021-12-08 | $114.89 | $116.47 | $114.89 | $115.75 | $115.38 | 155,014 |
2021-12-07 | $115.64 | $116.25 | $114.30 | $114.66 | $114.29 | 47,473 |
2021-12-06 | $112.39 | $115.48 | $112.35 | $114.60 | $114.23 | 51,007 |
2021-12-03 | $112.71 | $112.71 | $110.62 | $111.51 | $111.15 | 42,098 |
2021-12-02 | $110.02 | $112.82 | $109.99 | $112.40 | $112.04 | 63,684 |
2021-12-01 | $113.10 | $113.76 | $108.95 | $109.09 | $108.74 | 66,227 |
2021-11-30 | $113.02 | $113.35 | $111.23 | $111.74 | $111.38 | 52,034 |
2021-11-29 | $115.54 | $115.70 | $113.20 | $114.25 | $113.88 | 84,999 |
2021-11-26 | $116.00 | $116.00 | $112.42 | $114.25 | $113.88 | 69,898 |
2021-11-24 | $119.09 | $119.88 | $119.01 | $119.78 | $119.39 | 41,893 |
2021-11-23 | $119.57 | $120.46 | $119.03 | $119.68 | $119.29 | 50,161 |
2021-11-22 | $119.34 | $120.89 | $119.25 | $119.63 | $119.24 | 87,335 |
2021-11-19 | $120.57 | $120.63 | $118.88 | $119.02 | $118.64 | 61,743 |
2021-11-18 | $122.67 | $122.67 | $120.51 | $121.29 | $120.90 | 36,797 |
2021-11-17 | $121.87 | $122.60 | $121.77 | $122.27 | $121.87 | 105,151 |
2021-11-16 | $124.34 | $124.63 | $121.82 | $121.90 | $121.51 | 55,610 |
2021-11-15 | $123.37 | $124.19 | $123.37 | $123.66 | $123.26 | 47,534 |
2021-11-12 | $122.67 | $123.22 | $122.31 | $122.65 | $122.25 | 22,131 |
2021-11-11 | $123.69 | $123.69 | $122.36 | $122.57 | $122.17 | 31,029 |
2021-11-10 | $124.81 | $125.99 | $123.58 | $123.65 | $123.25 | 51,181 |
2021-11-09 | $124.61 | $125.32 | $124.11 | $125.15 | $124.75 | 41,897 |
2021-11-08 | $126.00 | $126.08 | $124.49 | $124.95 | $124.55 | 147,997 |
2021-11-05 | $122.65 | $125.70 | $122.65 | $125.62 | $125.21 | 39,774 |
2021-11-04 | $121.26 | $122.20 | $121.23 | $121.33 | $120.94 | 38,529 |
2021-11-03 | $119.55 | $121.25 | $119.22 | $121.22 | $120.83 | 38,345 |
2021-11-02 | $120.55 | $120.80 | $119.38 | $120.12 | $119.73 | 76,202 |
2021-11-01 | $119.57 | $121.06 | $119.42 | $121.04 | $120.65 | 50,678 |
2021-10-29 | $118.91 | $119.68 | $118.70 | $119.35 | $118.96 | 76,668 |
2021-10-28 | $119.50 | $119.86 | $118.74 | $119.17 | $118.78 | 66,299 |
2021-10-27 | $121.20 | $121.40 | $119.47 | $119.57 | $119.18 | 59,109 |
2021-10-26 | $122.14 | $122.36 | $120.95 | $121.29 | $120.90 | 49,005 |
2021-10-25 | $123.96 | $124.20 | $123.27 | $123.60 | $123.20 | 42,814 |
2021-10-22 | $124.05 | $124.44 | $123.09 | $123.61 | $123.21 | 43,062 |
2021-10-21 | $123.24 | $123.97 | $122.65 | $123.69 | $123.29 | 23,406 |
2021-10-20 | $122.96 | $124.07 | $122.46 | $123.62 | $123.22 | 74,998 |
2021-10-19 | $122.52 | $123.23 | $121.98 | $123.15 | $122.75 | 32,803 |
2021-10-18 | $122.39 | $123.06 | $121.76 | $122.30 | $121.90 | 20,831 |
2021-10-15 | $123.28 | $124.24 | $123.14 | $123.17 | $122.77 | 15,170 |
2021-10-14 | $123.51 | $123.91 | $122.79 | $123.22 | $122.82 | 21,396 |
2021-10-13 | $123.26 | $123.26 | $121.24 | $122.67 | $122.27 | 36,392 |
2021-10-12 | $122.62 | $124.15 | $122.62 | $123.01 | $122.61 | 29,879 |
2021-10-11 | $122.57 | $124.37 | $122.57 | $122.60 | $122.20 | 25,266 |
2021-10-08 | $122.90 | $123.05 | $122.42 | $122.56 | $122.16 | 20,473 |
2021-10-07 | $121.95 | $123.26 | $121.95 | $122.72 | $122.32 | 90,705 |
2021-10-06 | $119.49 | $121.32 | $118.47 | $121.29 | $120.90 | 37,526 |
2021-10-05 | $120.73 | $121.51 | $119.94 | $120.81 | $120.42 | 35,417 |
2021-10-04 | $121.13 | $121.80 | $119.78 | $120.65 | $120.26 | 75,167 |
2021-10-01 | $120.08 | $121.83 | $119.32 | $121.43 | $121.04 | 16,660 |
2021-09-30 | $120.76 | $121.25 | $119.21 | $119.27 | $118.88 | 36,607 |
2021-09-29 | $120.75 | $121.46 | $120.16 | $120.18 | $119.79 | 31,435 |
2021-09-28 | $121.46 | $122.02 | $119.73 | $119.90 | $119.51 | 31,047 |
2021-09-27 | $120.14 | $122.58 | $120.14 | $121.87 | $121.48 | 38,092 |
2021-09-24 | $119.22 | $120.65 | $119.22 | $119.90 | $119.51 | 41,248 |
2021-09-23 | $118.16 | $120.26 | $118.16 | $119.84 | $119.45 | 25,767 |
2021-09-22 | $116.53 | $118.38 | $116.53 | $117.90 | $117.52 | 35,438 |
2021-09-21 | $117.10 | $117.40 | $115.57 | $115.91 | $115.54 | 44,908 |
2021-09-20 | $115.52 | $116.85 | $114.81 | $116.67 | $116.29 | 71,521 |
2021-09-17 | $117.31 | $118.12 | $116.87 | $117.46 | $116.99 | 155,638 |
2021-09-16 | $118.61 | $118.99 | $117.42 | $117.50 | $117.03 | 46,608 |
2021-09-15 | $117.60 | $118.66 | $117.02 | $118.56 | $118.08 | 81,710 |
2021-09-14 | $119.64 | $119.64 | $117.20 | $117.73 | $117.26 | 35,709 |
2021-09-13 | $119.06 | $120.07 | $118.17 | $119.45 | $118.97 | 62,804 |
2021-09-10 | $120.01 | $120.10 | $118.35 | $118.44 | $117.97 | 78,163 |
2021-09-09 | $119.58 | $120.65 | $119.40 | $119.64 | $119.16 | 24,677 |
2021-09-08 | $120.41 | $120.80 | $119.47 | $119.92 | $119.44 | 112,654 |
2021-09-07 | $121.46 | $121.46 | $120.20 | $120.33 | $119.85 | 36,871 |
2021-09-03 | $122.43 | $122.43 | $121.35 | $121.78 | $121.29 | 22,005 |
2021-09-02 | $122.56 | $123.96 | $122.50 | $122.99 | $122.50 | 20,318 |
2021-09-01 | $122.98 | $122.98 | $121.84 | $122.32 | $121.83 | 44,926 |
2021-08-31 | $122.45 | $122.94 | $122.26 | $122.60 | $122.11 | 30,551 |
2021-08-30 | $123.48 | $123.75 | $122.24 | $122.25 | $121.76 | 56,239 |
2021-08-27 | $121.93 | $123.82 | $121.93 | $123.39 | $122.90 | 44,777 |
2021-08-26 | $122.15 | $122.46 | $121.19 | $121.44 | $120.95 | 33,638 |
2021-08-25 | $122.39 | $122.84 | $121.42 | $122.35 | $121.86 | 25,566 |
2021-08-24 | $121.57 | $122.61 | $121.57 | $122.25 | $121.76 | 39,065 |
2021-08-23 | $120.00 | $121.41 | $120.00 | $121.09 | $120.60 | 33,953 |
2021-08-20 | $118.03 | $119.84 | $117.94 | $119.40 | $118.92 | 46,327 |
2021-08-19 | $119.44 | $120.32 | $117.73 | $118.11 | $117.64 | 61,047 |
2021-08-18 | $121.22 | $121.78 | $120.22 | $120.32 | $119.84 | 46,370 |
2021-08-17 | $121.43 | $121.96 | $120.50 | $121.47 | $120.98 | 49,306 |
2021-08-16 | $122.37 | $122.90 | $121.10 | $122.32 | $121.83 | 71,480 |
2021-08-13 | $124.68 | $124.87 | $122.66 | $122.80 | $122.31 | 29,162 |
2021-08-12 | $125.61 | $126.02 | $124.57 | $124.88 | $124.38 | 24,988 |
2021-08-11 | $125.19 | $126.03 | $124.45 | $126.02 | $125.51 | 23,404 |
2021-08-10 | $125.06 | $125.64 | $124.53 | $125.38 | $124.88 | 23,630 |
2021-08-09 | $125.17 | $125.61 | $124.10 | $125.12 | $124.62 | 43,552 |
2021-08-06 | $124.87 | $126.13 | $124.87 | $125.66 | $125.16 | 28,319 |
2021-08-05 | $122.52 | $124.73 | $122.25 | $123.94 | $123.44 | 37,026 |
2021-08-04 | $124.83 | $124.83 | $122.22 | $122.61 | $122.12 | 138,712 |
2021-08-03 | $127.34 | $127.55 | $124.95 | $127.55 | $127.04 | 40,365 |
2021-08-02 | $127.97 | $129.86 | $127.17 | $127.22 | $126.71 | 105,664 |
2021-07-30 | $127.93 | $128.86 | $126.90 | $127.32 | $126.81 | 25,204 |
2021-07-29 | $128.69 | $129.51 | $128.37 | $128.62 | $128.10 | 42,845 |
2021-07-28 | $128.15 | $129.44 | $127.29 | $128.15 | $127.64 | 61,975 |
2021-07-27 | $126.73 | $127.12 | $126.17 | $126.98 | $126.47 | 56,176 |
2021-07-26 | $126.39 | $127.60 | $126.39 | $127.32 | $126.81 | 46,559 |
2021-07-23 | $127.25 | $127.75 | $126.32 | $126.87 | $126.36 | 57,361 |
2021-07-22 | $127.78 | $127.78 | $126.03 | $126.68 | $126.17 | 28,553 |
2021-07-21 | $126.19 | $128.39 | $126.19 | $128.13 | $127.62 | 50,197 |
2021-07-20 | $121.95 | $126.28 | $121.78 | $125.69 | $125.19 | 46,231 |
2021-07-19 | $122.72 | $122.72 | $120.38 | $121.37 | $120.88 | 124,556 |
2021-07-16 | $126.90 | $127.47 | $124.54 | $124.71 | $124.21 | 46,446 |
2021-07-15 | $125.97 | $126.90 | $124.74 | $125.73 | $125.23 | 51,110 |
2021-07-14 | $128.95 | $129.50 | $126.47 | $126.72 | $126.21 | 88,407 |
2021-07-13 | $129.76 | $129.88 | $128.79 | $128.92 | $128.40 | 34,344 |
2021-07-12 | $132.01 | $132.13 | $130.12 | $130.66 | $130.14 | 44,864 |
2021-07-09 | $132.14 | $132.55 | $131.88 | $132.54 | $132.01 | 18,552 |
2021-07-08 | $128.80 | $131.36 | $128.78 | $130.96 | $130.43 | 57,309 |
2021-07-07 | $131.24 | $131.67 | $129.50 | $131.21 | $130.68 | 74,610 |
2021-07-06 | $132.45 | $132.45 | $129.93 | $131.47 | $130.94 | 62,707 |
2021-07-02 | $134.43 | $134.63 | $132.49 | $132.60 | $132.07 | 38,278 |
2021-07-01 | $132.86 | $132.86 | $131.82 | $132.64 | $132.11 | 39,892 |
2021-06-30 | $131.58 | $132.69 | $131.35 | $132.30 | $131.77 | 33,540 |
2021-06-29 | $134.72 | $134.88 | $131.97 | $132.12 | $131.59 | 34,424 |
2021-06-28 | $136.59 | $136.59 | $133.34 | $134.21 | $133.67 | 47,666 |
2021-06-25 | $134.86 | $136.82 | $134.86 | $136.44 | $135.89 | 40,032 |
2021-06-24 | $133.38 | $133.87 | $132.27 | $133.85 | $133.31 | 49,796 |
2021-06-23 | $132.14 | $133.16 | $132.04 | $132.56 | $132.03 | 30,780 |
2021-06-22 | $132.16 | $132.78 | $130.70 | $132.40 | $131.87 | 29,519 |
2021-06-21 | $130.75 | $132.44 | $130.59 | $132.44 | $131.91 | 33,428 |
2021-06-18 | $130.44 | $131.26 | $129.84 | $129.84 | $129.21 | 72,956 |
2021-06-17 | $132.79 | $133.62 | $130.56 | $131.73 | $131.09 | 98,848 |
2021-06-16 | $133.28 | $134.42 | $132.59 | $133.06 | $132.41 | 47,484 |
2021-06-15 | $133.33 | $134.09 | $133.06 | $133.53 | $132.88 | 37,300 |
2021-06-14 | $133.49 | $133.62 | $132.94 | $133.37 | $132.72 | 36,148 |
2021-06-11 | $133.10 | $133.52 | $132.59 | $133.44 | $132.79 | 30,444 |
2021-06-10 | $133.46 | $133.82 | $132.32 | $132.64 | $131.99 | 33,683 |
2021-06-09 | $134.80 | $134.80 | $132.63 | $132.66 | $132.01 | 43,795 |
2021-06-08 | $133.28 | $134.81 | $133.16 | $134.55 | $133.89 | 42,379 |
2021-06-07 | $132.16 | $133.08 | $131.87 | $132.93 | $132.28 | 59,621 |
2021-06-04 | $131.30 | $132.29 | $131.30 | $132.11 | $131.46 | 43,296 |
2021-06-03 | $130.12 | $131.07 | $129.61 | $130.58 | $129.94 | 88,822 |
2021-06-02 | $130.85 | $131.25 | $129.98 | $131.04 | $130.40 | 32,309 |
2021-06-01 | $130.23 | $130.97 | $129.95 | $130.66 | $130.02 | 75,741 |
2021-05-28 | $130.03 | $130.25 | $129.10 | $129.57 | $128.94 | 27,364 |
2021-05-27 | $127.48 | $129.89 | $127.48 | $129.68 | $129.05 | 66,530 |
2021-05-26 | $125.23 | $126.29 | $125.09 | $126.26 | $125.64 | 37,110 |
2021-05-25 | $125.88 | $126.58 | $124.91 | $125.19 | $124.58 | 43,869 |
2021-05-24 | $124.72 | $125.90 | $124.28 | $125.61 | $125.00 | 36,983 |
2021-05-21 | $123.88 | $124.84 | $123.60 | $123.60 | $123.00 | 31,129 |
2021-05-20 | $122.67 | $123.39 | $122.19 | $123.16 | $122.56 | 31,224 |
2021-05-19 | $121.18 | $122.12 | $120.40 | $122.12 | $121.52 | 30,773 |
2021-05-18 | $124.10 | $124.19 | $122.62 | $122.64 | $122.04 | 87,669 |
2021-05-17 | $124.01 | $124.27 | $122.93 | $124.22 | $123.61 | 58,875 |
2021-05-14 | $123.42 | $124.69 | $122.87 | $124.56 | $123.95 | 23,306 |
2021-05-13 | $120.47 | $123.10 | $120.47 | $122.29 | $121.69 | 27,292 |
2021-05-12 | $123.08 | $124.00 | $120.25 | $120.39 | $119.80 | 39,411 |
2021-05-11 | $123.06 | $124.45 | $122.17 | $123.75 | $123.15 | 109,458 |
2021-05-10 | $127.11 | $127.53 | $125.22 | $125.24 | $124.63 | 79,098 |
2021-05-07 | $125.31 | $127.19 | $124.91 | $126.86 | $126.24 | 19,701 |
2021-05-06 | $124.00 | $125.32 | $123.34 | $125.32 | $124.71 | 28,974 |
2021-05-05 | $125.53 | $125.53 | $123.52 | $123.75 | $123.15 | 32,800 |
2021-05-04 | $127.27 | $127.89 | $125.06 | $126.25 | $125.63 | 66,341 |
2021-05-03 | $128.75 | $128.90 | $127.80 | $128.02 | $127.39 | 25,145 |
2021-04-30 | $127.77 | $128.71 | $127.54 | $128.08 | $127.45 | 37,663 |
2021-04-29 | $128.53 | $129.35 | $127.94 | $128.87 | $128.24 | 27,833 |
2021-04-28 | $128.06 | $128.20 | $127.57 | $128.03 | $127.40 | 64,398 |
2021-04-27 | $128.32 | $128.68 | $127.54 | $128.20 | $127.57 | 43,683 |
2021-04-26 | $127.71 | $128.34 | $127.71 | $128.04 | $127.41 | 35,813 |
2021-04-23 | $126.34 | $127.61 | $126.27 | $127.38 | $126.76 | 31,453 |
2021-04-22 | $126.85 | $127.99 | $125.97 | $126.23 | $125.61 | 48,008 |
2021-04-21 | $124.65 | $126.75 | $124.00 | $126.63 | $126.01 | 34,315 |
2021-04-20 | $126.18 | $126.26 | $123.87 | $124.85 | $124.24 | 45,289 |
2021-04-19 | $127.57 | $127.57 | $126.17 | $127.01 | $126.39 | 44,379 |
2021-04-16 | $127.75 | $128.22 | $126.86 | $127.73 | $127.11 | 86,827 |
2021-04-15 | $128.41 | $128.41 | $126.87 | $127.46 | $126.84 | 97,108 |
2021-04-14 | $127.63 | $129.05 | $127.63 | $127.83 | $127.21 | 70,353 |
2021-04-13 | $127.92 | $127.92 | $126.59 | $127.17 | $126.55 | 88,826 |
2021-04-12 | $128.11 | $128.26 | $127.10 | $128.25 | $127.62 | 80,694 |
2021-04-09 | $127.80 | $128.15 | $127.02 | $128.10 | $127.47 | 152,536 |
2021-04-08 | $127.02 | $128.15 | $126.28 | $128.15 | $127.52 | 35,015 |
2021-04-07 | $128.12 | $128.25 | $126.31 | $126.82 | $126.20 | 48,990 |
2021-04-06 | $127.85 | $128.67 | $127.75 | $127.85 | $127.22 | 64,370 |
2021-04-05 | $127.77 | $128.44 | $127.36 | $128.00 | $127.37 | 76,339 |
2021-04-01 | $125.95 | $126.73 | $125.82 | $126.49 | $125.87 | 121,086 |
2021-03-31 | $125.67 | $126.29 | $125.43 | $125.59 | $124.98 | 123,999 |
2021-03-30 | $124.43 | $125.64 | $124.00 | $125.18 | $124.57 | 71,759 |
2021-03-29 | $123.99 | $125.55 | $123.81 | $124.07 | $123.46 | 43,082 |
2021-03-26 | $123.68 | $124.18 | $122.59 | $124.05 | $123.44 | 30,986 |
2021-03-25 | $119.77 | $123.47 | $118.46 | $123.07 | $122.47 | 50,199 |
2021-03-24 | $121.76 | $124.34 | $120.34 | $120.37 | $119.78 | 179,351 |
2021-03-23 | $123.25 | $123.42 | $120.27 | $120.73 | $120.14 | 230,835 |
2021-03-22 | $124.84 | $125.00 | $123.58 | $124.11 | $123.50 | 1,218,175 |
2021-03-19 | $124.94 | $125.78 | $122.95 | $125.12 | $123.86 | 51,567 |
2021-03-18 | $127.09 | $128.15 | $124.79 | $125.06 | $123.80 | 257,015 |
2021-03-17 | $125.27 | $127.96 | $125.27 | $127.80 | $126.52 | 40,735 |
2021-03-16 | $128.20 | $128.20 | $125.42 | $125.75 | $124.49 | 37,358 |
2021-03-15 | $128.00 | $128.60 | $126.85 | $128.22 | $126.93 | 99,164 |
2021-03-12 | $125.17 | $127.25 | $125.17 | $127.17 | $125.89 | 61,210 |
2021-03-11 | $123.77 | $125.88 | $123.35 | $125.18 | $123.92 | 51,678 |
2021-03-10 | $121.32 | $123.39 | $121.27 | $122.72 | $121.49 | 43,815 |
2021-03-09 | $121.00 | $122.04 | $120.28 | $120.40 | $119.19 | 111,040 |
2021-03-08 | $120.36 | $121.84 | $119.73 | $119.93 | $118.73 | 58,054 |
2021-03-05 | $119.61 | $120.03 | $114.08 | $119.73 | $118.53 | 492,968 |
2021-03-04 | $121.20 | $122.42 | $116.25 | $118.67 | $117.48 | 531,019 |
2021-03-03 | $122.10 | $123.71 | $121.46 | $121.46 | $120.24 | 64,290 |
2021-03-02 | $122.97 | $122.99 | $121.68 | $121.88 | $120.66 | 51,516 |
2021-03-01 | $121.50 | $123.43 | $121.27 | $122.91 | $121.68 | 76,749 |
2021-02-26 | $120.32 | $120.93 | $118.05 | $119.17 | $117.97 | 54,929 |
2021-02-25 | $125.38 | $125.54 | $120.90 | $121.05 | $119.83 | 59,674 |
2021-02-24 | $123.19 | $126.37 | $123.01 | $125.35 | $124.09 | 72,585 |
2021-02-23 | $122.63 | $123.61 | $120.05 | $123.35 | $122.11 | 137,274 |
2021-02-22 | $124.01 | $125.91 | $123.58 | $123.99 | $122.74 | 50,331 |
2021-02-19 | $122.90 | $125.17 | $122.90 | $124.96 | $123.71 | 53,963 |
2021-02-18 | $123.00 | $123.21 | $121.82 | $122.11 | $120.88 | 41,254 |
2021-02-17 | $124.05 | $124.56 | $122.93 | $124.38 | $123.13 | 45,703 |
2021-02-16 | $126.46 | $126.70 | $124.38 | $124.38 | $123.13 | 102,539 |
2021-02-12 | $125.60 | $126.31 | $125.00 | $125.96 | $124.70 | 29,545 |
2021-02-11 | $124.88 | $127.05 | $124.54 | $126.72 | $125.45 | 176,986 |
2021-02-10 | $126.17 | $126.26 | $123.83 | $124.79 | $123.54 | 62,023 |
2021-02-09 | $124.71 | $126.10 | $124.01 | $125.83 | $124.57 | 75,927 |
2021-02-08 | $123.35 | $124.92 | $123.21 | $124.88 | $123.63 | 807,369 |
2021-02-05 | $122.49 | $122.61 | $121.42 | $121.96 | $120.74 | 39,374 |
2021-02-04 | $120.26 | $121.99 | $120.26 | $121.69 | $120.47 | 88,914 |
2021-02-03 | $117.18 | $119.79 | $117.18 | $119.57 | $118.37 | 71,765 |
2021-02-02 | $116.92 | $117.74 | $116.14 | $117.27 | $116.09 | 57,478 |
2021-02-01 | $113.38 | $115.30 | $112.05 | $114.93 | $113.78 | 62,199 |
2021-01-29 | $114.07 | $114.41 | $111.74 | $111.77 | $110.65 | 88,036 |
2021-01-28 | $114.79 | $116.44 | $114.32 | $114.44 | $113.29 | 267,644 |
2021-01-27 | $116.17 | $118.08 | $113.58 | $114.17 | $113.02 | 93,933 |
2021-01-26 | $120.00 | $120.51 | $117.41 | $117.43 | $116.25 | 103,711 |
2021-01-25 | $119.62 | $121.25 | $117.93 | $119.13 | $117.93 | 85,343 |
2021-01-22 | $117.95 | $119.57 | $117.39 | $119.31 | $118.11 | 76,579 |
2021-01-21 | $120.65 | $120.83 | $118.33 | $118.81 | $117.62 | 80,530 |
2021-01-20 | $121.44 | $122.13 | $120.51 | $120.83 | $119.62 | 71,962 |
2021-01-19 | $119.76 | $121.11 | $119.76 | $120.66 | $119.45 | 90,171 |
2021-01-15 | $120.13 | $120.13 | $117.80 | $118.22 | $117.03 | 59,973 |
2021-01-14 | $118.30 | $122.33 | $118.30 | $120.64 | $119.43 | 158,066 |
2021-01-13 | $116.68 | $117.05 | $115.86 | $116.68 | $115.51 | 89,974 |
2021-01-12 | $114.59 | $117.10 | $114.59 | $117.06 | $115.88 | 93,473 |
2021-01-11 | $112.65 | $114.86 | $112.55 | $114.70 | $113.55 | 70,887 |
2021-01-08 | $114.70 | $115.00 | $112.72 | $114.01 | $112.86 | 62,761 |
2021-01-07 | $115.26 | $115.50 | $114.33 | $114.48 | $113.33 | 60,546 |
2021-01-06 | $112.98 | $115.78 | $112.92 | $114.74 | $113.59 | 89,855 |
2021-01-05 | $110.26 | $113.47 | $110.26 | $112.92 | $111.79 | 110,774 |
2021-01-04 | $114.34 | $114.54 | $109.89 | $110.11 | $109.00 | 95,802 |
2020-12-31 | $114.30 | $115.16 | $113.74 | $114.74 | $113.59 | 84,133 |
2020-12-30 | $112.99 | $114.92 | $112.99 | $114.27 | $113.12 | 47,862 |
2020-12-29 | $114.19 | $114.46 | $112.15 | $112.81 | $111.68 | 81,052 |
2020-12-28 | $114.29 | $114.35 | $113.54 | $113.56 | $112.42 | 44,823 |
2020-12-24 | $114.34 | $114.34 | $112.81 | $113.35 | $112.21 | 21,470 |
2020-12-23 | $111.99 | $114.55 | $111.86 | $113.97 | $112.83 | 48,958 |
2020-12-22 | $112.03 | $112.35 | $111.30 | $111.39 | $110.27 | 36,880 |
2020-12-21 | $110.59 | $112.20 | $109.91 | $111.73 | $110.61 | 64,849 |
2020-12-18 | $111.95 | $112.61 | $111.22 | $111.75 | $110.53 | 50,535 |
2020-12-17 | $112.58 | $112.69 | $111.51 | $111.96 | $110.73 | 52,270 |
2020-12-16 | $114.39 | $114.39 | $112.06 | $112.17 | $110.94 | 57,182 |
2020-12-15 | $113.33 | $114.11 | $111.75 | $113.94 | $112.69 | 72,404 |
2020-12-14 | $115.14 | $115.37 | $112.21 | $112.30 | $111.07 | 68,785 |
2020-12-11 | $114.49 | $116.08 | $113.93 | $114.93 | $113.67 | 273,062 |
2020-12-10 | $113.96 | $115.42 | $113.67 | $115.07 | $113.81 | 69,875 |
2020-12-09 | $116.76 | $117.68 | $113.50 | $114.85 | $113.59 | 164,128 |
2020-12-08 | $114.76 | $116.20 | $114.50 | $116.20 | $114.93 | 37,336 |
2020-12-07 | $114.70 | $115.32 | $113.91 | $114.96 | $113.70 | 68,969 |
2020-12-04 | $112.86 | $114.64 | $112.86 | $114.45 | $113.20 | 60,053 |
2020-12-03 | $110.41 | $113.52 | $110.28 | $112.27 | $111.04 | 80,056 |
2020-12-02 | $107.89 | $110.33 | $106.86 | $109.97 | $108.76 | 67,350 |
2020-12-01 | $108.42 | $109.66 | $108.37 | $108.43 | $107.24 | 43,903 |
2020-11-30 | $109.26 | $109.33 | $106.16 | $106.70 | $105.53 | 95,678 |
2020-11-27 | $110.64 | $110.64 | $109.08 | $109.54 | $108.34 | 36,446 |
2020-11-25 | $109.94 | $110.90 | $108.80 | $110.17 | $108.96 | 65,297 |
2020-11-24 | $109.52 | $111.04 | $109.52 | $110.57 | $109.36 | 146,680 |
2020-11-23 | $105.04 | $108.31 | $105.04 | $107.74 | $106.56 | 110,898 |
2020-11-20 | $105.85 | $105.85 | $103.83 | $104.13 | $102.99 | 86,415 |
2020-11-19 | $104.61 | $105.88 | $104.00 | $105.88 | $104.72 | 43,639 |
2020-11-18 | $107.31 | $107.70 | $105.00 | $105.03 | $103.88 | 81,104 |
2020-11-17 | $103.59 | $106.28 | $102.89 | $105.94 | $104.78 | 71,726 |
2020-11-16 | $103.63 | $104.49 | $102.75 | $104.35 | $103.21 | 239,709 |
2020-11-13 | $98.40 | $101.52 | $98.40 | $101.37 | $100.26 | 56,895 |
2020-11-12 | $97.50 | $98.75 | $96.88 | $97.59 | $96.52 | 308,391 |
2020-11-11 | $100.97 | $100.97 | $98.20 | $98.73 | $97.65 | 104,251 |
2020-11-10 | $97.44 | $100.73 | $97.44 | $100.38 | $99.28 | 110,119 |
2020-11-09 | $96.12 | $98.63 | $95.81 | $96.53 | $95.47 | 335,692 |
2020-11-06 | $91.21 | $91.74 | $89.93 | $90.45 | $89.46 | 72,096 |
2020-11-05 | $90.35 | $91.83 | $90.35 | $91.51 | $90.51 | 75,958 |
2020-11-04 | $90.59 | $91.61 | $89.11 | $89.80 | $88.82 | 89,183 |
2020-11-03 | $88.74 | $91.00 | $88.74 | $90.58 | $89.59 | 92,540 |
2020-11-02 | $86.16 | $87.82 | $85.81 | $87.63 | $86.67 | 128,112 |
2020-10-30 | $84.98 | $85.69 | $83.73 | $85.12 | $84.19 | 187,429 |
2020-10-29 | $84.21 | $85.83 | $83.91 | $85.43 | $84.49 | 150,710 |
2020-10-28 | $85.73 | $86.22 | $84.23 | $84.30 | $83.38 | 138,792 |
2020-10-27 | $89.29 | $89.29 | $87.24 | $87.29 | $86.33 | 104,417 |
2020-10-26 | $91.14 | $91.14 | $88.59 | $89.44 | $88.46 | 88,081 |
2020-10-23 | $92.60 | $92.87 | $91.98 | $92.46 | $91.45 | 57,182 |
2020-10-22 | $90.26 | $92.19 | $90.26 | $92.12 | $91.11 | 54,899 |
2020-10-21 | $91.81 | $91.81 | $90.12 | $90.30 | $89.31 | 142,475 |
2020-10-20 | $92.49 | $93.23 | $91.83 | $92.06 | $91.05 | 63,818 |
2020-10-19 | $92.77 | $93.85 | $92.00 | $92.32 | $91.31 | 70,449 |
2020-10-16 | $92.57 | $93.35 | $92.50 | $92.56 | $91.55 | 85,338 |
2020-10-15 | $90.35 | $92.06 | $90.04 | $91.90 | $90.89 | 83,489 |
2020-10-14 | $91.09 | $92.43 | $91.09 | $91.49 | $90.49 | 66,175 |
2020-10-13 | $91.50 | $91.62 | $90.63 | $91.06 | $90.06 | 284,290 |
2020-10-12 | $92.33 | $92.69 | $91.70 | $92.44 | $91.43 | 89,997 |
2020-10-09 | $93.18 | $93.38 | $92.10 | $92.10 | $91.09 | 69,725 |
2020-10-08 | $91.52 | $92.72 | $91.38 | $92.72 | $91.70 | 48,377 |
2020-10-07 | $90.21 | $91.40 | $90.21 | $90.99 | $89.99 | 132,096 |
2020-10-06 | $90.71 | $91.87 | $88.97 | $89.05 | $88.07 | 76,464 |
2020-10-05 | $90.00 | $90.88 | $89.61 | $90.02 | $89.03 | 115,833 |
2020-10-02 | $86.49 | $89.61 | $86.12 | $89.36 | $88.38 | 74,486 |
2020-10-01 | $87.67 | $89.22 | $87.67 | $88.59 | $87.62 | 107,538 |
2020-09-30 | $88.37 | $89.61 | $86.62 | $87.34 | $86.38 | 113,307 |
2020-09-29 | $89.38 | $89.39 | $88.03 | $88.58 | $87.61 | 75,684 |
2020-09-28 | $88.49 | $90.50 | $88.49 | $89.55 | $88.57 | 78,582 |
2020-09-25 | $85.13 | $87.41 | $85.01 | $87.21 | $86.25 | 142,098 |
2020-09-24 | $85.18 | $86.30 | $83.71 | $85.05 | $84.12 | 86,677 |
2020-09-23 | $88.50 | $89.68 | $85.41 | $85.41 | $84.47 | 91,019 |
2020-09-22 | $88.24 | $88.82 | $86.99 | $88.37 | $87.40 | 83,817 |
2020-09-21 | $89.43 | $89.70 | $87.69 | $88.37 | $87.40 | 111,023 |
2020-09-18 | $91.74 | $92.79 | $90.84 | $91.23 | $90.14 | 57,509 |
2020-09-17 | $89.89 | $92.00 | $89.26 | $91.63 | $90.53 | 126,617 |
2020-09-16 | $89.62 | $92.23 | $89.08 | $91.14 | $90.05 | 129,436 |
2020-09-15 | $90.30 | $90.62 | $89.25 | $89.49 | $88.42 | 117,891 |
2020-09-14 | $88.26 | $90.05 | $88.12 | $89.83 | $88.75 | 73,310 |
2020-09-11 | $86.80 | $88.35 | $86.70 | $87.67 | $86.62 | 91,774 |
2020-09-10 | $88.29 | $89.36 | $86.29 | $86.44 | $85.40 | 916,018 |
2020-09-09 | $89.01 | $89.02 | $86.93 | $88.11 | $87.05 | 812,533 |
2020-09-08 | $89.01 | $89.26 | $87.73 | $88.00 | $86.94 | 133,939 |
2020-09-04 | $90.93 | $91.71 | $88.40 | $89.82 | $88.74 | 101,582 |
2020-09-03 | $92.33 | $93.16 | $89.65 | $90.36 | $89.28 | 131,610 |
2020-09-02 | $90.82 | $92.74 | $90.46 | $92.60 | $91.49 | 87,571 |
2020-09-01 | $89.86 | $90.92 | $89.35 | $90.62 | $89.53 | 77,778 |
2020-08-31 | $91.32 | $91.40 | $90.02 | $90.44 | $89.36 | 100,579 |
2020-08-28 | $91.14 | $91.50 | $90.80 | $91.45 | $90.35 | 50,905 |
2020-08-27 | $90.62 | $91.84 | $90.25 | $90.90 | $89.81 | 85,324 |
2020-08-26 | $91.39 | $91.39 | $90.08 | $90.23 | $89.15 | 167,199 |
2020-08-25 | $92.28 | $92.41 | $90.92 | $91.55 | $90.45 | 109,315 |
2020-08-24 | $90.09 | $91.89 | $89.75 | $91.89 | $90.79 | 104,185 |
2020-08-21 | $89.64 | $90.17 | $89.41 | $89.54 | $88.47 | 108,339 |
2020-08-20 | $90.25 | $90.40 | $89.66 | $90.13 | $89.05 | 99,509 |
2020-08-19 | $90.71 | $91.76 | $90.56 | $91.09 | $90.00 | 60,956 |
2020-08-18 | $91.69 | $91.92 | $90.62 | $90.66 | $89.57 | 75,874 |
2020-08-17 | $93.56 | $93.66 | $91.80 | $91.95 | $90.85 | 58,320 |
2020-08-14 | $92.23 | $93.96 | $92.11 | $93.49 | $92.37 | 107,364 |
2020-08-13 | $92.40 | $93.49 | $91.87 | $92.79 | $91.68 | 125,894 |
2020-08-12 | $94.49 | $94.69 | $92.18 | $93.07 | $91.95 | 94,523 |
2020-08-11 | $94.46 | $95.74 | $93.39 | $93.63 | $92.51 | 140,497 |
2020-08-10 | $90.97 | $92.99 | $90.97 | $92.96 | $91.85 | 100,524 |
2020-08-07 | $90.17 | $90.83 | $89.76 | $90.83 | $89.74 | 94,307 |
2020-08-06 | $90.21 | $90.91 | $89.92 | $90.68 | $89.59 | 145,096 |
2020-08-05 | $87.93 | $90.41 | $87.67 | $90.41 | $89.33 | 88,673 |
2020-08-04 | $86.69 | $87.90 | $86.56 | $87.58 | $86.53 | 91,938 |
2020-08-03 | $85.85 | $87.58 | $84.62 | $87.26 | $86.21 | 181,811 |
2020-07-31 | $86.24 | $86.36 | $84.27 | $85.61 | $84.58 | 172,108 |
2020-07-30 | $85.25 | $87.05 | $85.23 | $86.34 | $85.30 | 89,316 |
2020-07-29 | $86.97 | $87.40 | $85.74 | $86.52 | $85.48 | 93,682 |
2020-07-28 | $86.56 | $88.26 | $86.41 | $86.93 | $85.89 | 61,705 |
2020-07-27 | $87.73 | $87.81 | $86.25 | $86.70 | $85.66 | 114,245 |
2020-07-24 | $88.81 | $88.94 | $87.31 | $87.59 | $86.54 | 78,612 |
2020-07-23 | $89.52 | $90.71 | $88.46 | $88.98 | $87.91 | 106,590 |
2020-07-22 | $88.15 | $89.80 | $87.82 | $89.61 | $88.54 | 151,227 |
2020-07-21 | $87.47 | $89.28 | $87.31 | $88.35 | $87.29 | 137,337 |
2020-07-20 | $87.48 | $87.48 | $85.94 | $86.52 | $85.48 | 75,847 |
2020-07-17 | $87.44 | $88.23 | $87.02 | $87.84 | $86.79 | 73,037 |
2020-07-16 | $86.33 | $87.86 | $85.76 | $87.01 | $85.97 | 139,309 |
2020-07-15 | $85.94 | $87.12 | $85.86 | $86.92 | $85.88 | 204,478 |
2020-07-14 | $82.44 | $84.00 | $81.86 | $83.99 | $82.98 | 153,075 |
2020-07-13 | $84.44 | $85.77 | $82.64 | $82.76 | $81.77 | 206,814 |
2020-07-10 | $82.17 | $83.82 | $81.82 | $83.75 | $82.75 | 101,319 |
2020-07-09 | $84.91 | $84.92 | $81.81 | $82.25 | $81.26 | 767,432 |
2020-07-08 | $84.77 | $85.43 | $83.81 | $84.90 | $83.88 | 68,950 |
2020-07-07 | $86.71 | $86.97 | $84.61 | $84.72 | $83.70 | 98,907 |
2020-07-06 | $88.46 | $88.64 | $86.40 | $87.50 | $86.45 | 149,338 |
2020-07-02 | $88.58 | $89.31 | $86.70 | $86.90 | $85.86 | 98,154 |
2020-07-01 | $87.97 | $89.19 | $86.44 | $87.04 | $86.00 | 101,241 |
2020-06-30 | $87.73 | $87.96 | $86.51 | $87.69 | $86.64 | 113,275 |
2020-06-29 | $85.59 | $88.34 | $85.16 | $88.34 | $87.28 | 146,614 |
2020-06-26 | $85.72 | $85.78 | $83.93 | $84.52 | $83.51 | 79,430 |
2020-06-25 | $83.49 | $85.94 | $83.00 | $85.85 | $84.82 | 129,970 |
2020-06-24 | $86.65 | $86.86 | $83.39 | $84.18 | $83.17 | 214,911 |
2020-06-23 | $89.20 | $89.20 | $87.10 | $87.59 | $86.54 | 117,294 |
2020-06-22 | $87.90 | $88.75 | $86.57 | $88.75 | $87.69 | 105,500 |
2020-06-19 | $90.73 | $91.00 | $87.21 | $87.49 | $86.35 | 114,542 |
2020-06-18 | $89.21 | $90.44 | $88.83 | $89.30 | $88.14 | 74,104 |
2020-06-17 | $91.75 | $91.78 | $90.11 | $90.29 | $89.12 | 134,039 |
2020-06-16 | $93.90 | $93.97 | $90.21 | $91.59 | $90.40 | 160,176 |
2020-06-15 | $86.26 | $90.70 | $85.78 | $90.06 | $88.89 | 274,329 |
2020-06-12 | $91.25 | $91.25 | $86.77 | $89.16 | $88.00 | 228,296 |
2020-06-11 | $90.78 | $91.21 | $86.52 | $86.56 | $85.43 | 635,033 |
2020-06-10 | $98.11 | $98.11 | $94.41 | $94.98 | $93.74 | 159,565 |
2020-06-09 | $99.08 | $99.34 | $97.56 | $98.32 | $97.04 | 491,452 |
2020-06-08 | $100.92 | $101.78 | $100.11 | $101.05 | $99.74 | 178,196 |
2020-06-05 | $99.27 | $100.50 | $97.62 | $98.21 | $96.93 | 371,576 |
2020-06-04 | $94.28 | $95.88 | $93.75 | $95.08 | $93.84 | 393,375 |
2020-06-03 | $91.47 | $94.17 | $91.47 | $93.93 | $92.71 | 175,920 |
2020-06-02 | $90.40 | $90.86 | $89.78 | $90.38 | $89.20 | 762,566 |
2020-06-01 | $88.79 | $90.65 | $88.79 | $89.60 | $88.43 | 191,341 |
2020-05-29 | $87.90 | $88.60 | $86.74 | $88.08 | $86.93 | 117,672 |
2020-05-28 | $90.51 | $90.65 | $88.18 | $88.26 | $87.11 | 310,611 |
2020-05-27 | $87.10 | $88.85 | $85.43 | $88.81 | $87.65 | 221,344 |
2020-05-26 | $83.79 | $85.47 | $83.65 | $84.81 | $83.71 | 168,068 |
2020-05-22 | $80.97 | $81.11 | $79.77 | $80.85 | $79.80 | 65,019 |
2020-05-21 | $79.77 | $81.05 | $79.47 | $80.72 | $79.67 | 136,171 |
2020-05-20 | $79.70 | $80.55 | $79.50 | $79.77 | $78.73 | 138,210 |
2020-05-19 | $80.15 | $80.70 | $78.44 | $78.53 | $77.51 | 121,303 |
2020-05-18 | $77.65 | $80.63 | $77.65 | $80.27 | $79.23 | 251,563 |
2020-05-15 | $74.16 | $75.62 | $73.82 | $74.97 | $73.99 | 138,325 |
2020-05-14 | $74.29 | $74.99 | $72.32 | $74.81 | $73.84 | 482,100 |
2020-05-13 | $77.39 | $77.40 | $74.78 | $75.62 | $74.64 | 308,544 |
2020-05-12 | $80.48 | $80.76 | $77.69 | $77.69 | $76.68 | 120,178 |
2020-05-11 | $80.75 | $81.06 | $79.66 | $80.40 | $79.35 | 238,249 |
2020-05-08 | $78.63 | $81.64 | $78.63 | $81.50 | $80.44 | 185,523 |
2020-05-07 | $76.81 | $78.00 | $76.62 | $76.99 | $75.99 | 268,261 |
2020-05-06 | $78.07 | $78.07 | $75.77 | $76.00 | $75.01 | 170,070 |
2020-05-05 | $78.05 | $79.50 | $77.34 | $77.50 | $76.49 | 195,977 |
2020-05-04 | $77.20 | $77.33 | $75.89 | $77.11 | $76.11 | 211,072 |
2020-05-01 | $79.88 | $79.96 | $77.63 | $78.63 | $77.61 | 141,657 |
2020-04-30 | $83.24 | $83.24 | $80.84 | $81.34 | $80.28 | 163,710 |
2020-04-29 | $82.38 | $84.92 | $81.73 | $84.00 | $82.91 | 139,723 |
2020-04-28 | $80.08 | $81.29 | $78.95 | $80.60 | $79.55 | 167,759 |
2020-04-27 | $76.93 | $79.08 | $76.70 | $78.71 | $77.69 | 290,221 |
2020-04-24 | $77.09 | $77.17 | $75.27 | $76.33 | $75.34 | 94,684 |
2020-04-23 | $77.04 | $78.22 | $76.60 | $76.62 | $75.62 | 162,826 |
2020-04-22 | $77.03 | $77.14 | $76.15 | $76.51 | $75.51 | 137,970 |
2020-04-21 | $76.85 | $77.40 | $74.71 | $75.13 | $74.15 | 133,296 |
2020-04-20 | $79.47 | $80.34 | $78.45 | $78.56 | $77.54 | 191,724 |
2020-04-17 | $79.27 | $81.00 | $79.19 | $80.80 | $79.75 | 123,586 |
2020-04-16 | $77.64 | $77.64 | $75.18 | $76.10 | $75.11 | 165,087 |
2020-04-15 | $78.09 | $78.14 | $76.21 | $77.62 | $76.61 | 158,085 |
2020-04-14 | $80.06 | $80.86 | $79.10 | $79.85 | $78.81 | 167,853 |
2020-04-13 | $80.36 | $80.50 | $77.50 | $78.46 | $77.44 | 199,781 |
2020-04-09 | $80.40 | $82.73 | $80.07 | $80.70 | $79.65 | 229,534 |
2020-04-08 | $76.45 | $79.33 | $76.45 | $78.80 | $77.77 | 148,422 |
2020-04-07 | $79.14 | $80.27 | $75.58 | $75.58 | $74.60 | 287,921 |
2020-04-06 | $74.00 | $76.75 | $73.99 | $76.40 | $75.41 | 181,771 |
2020-04-03 | $71.57 | $72.44 | $70.20 | $71.18 | $70.25 | 79,111 |
2020-04-02 | $70.77 | $73.97 | $70.50 | $71.74 | $70.81 | 333,968 |
2020-04-01 | $72.87 | $73.65 | $70.76 | $71.14 | $70.21 | 248,891 |
2020-03-31 | $77.00 | $77.99 | $75.50 | $76.09 | $75.10 | 314,258 |
2020-03-30 | $77.81 | $77.81 | $75.15 | $77.51 | $76.50 | 221,899 |
2020-03-27 | $79.23 | $80.14 | $77.24 | $77.76 | $76.75 | 225,554 |
2020-03-26 | $76.14 | $82.49 | $75.83 | $82.28 | $81.21 | 353,591 |
2020-03-25 | $71.66 | $77.29 | $69.92 | $74.71 | $73.74 | 490,206 |
2020-03-24 | $66.92 | $69.89 | $66.92 | $69.74 | $68.83 | 417,639 |
2020-03-23 | $64.17 | $64.32 | $60.27 | $63.48 | $62.65 | 498,580 |
2020-03-20 | $68.75 | $70.67 | $64.98 | $65.12 | $63.84 | 329,517 |
2020-03-19 | $65.58 | $68.86 | $62.75 | $68.35 | $67.01 | 357,589 |
2020-03-18 | $67.07 | $69.14 | $62.65 | $66.46 | $65.15 | 517,733 |
2020-03-17 | $71.49 | $73.49 | $67.02 | $73.49 | $72.04 | 449,193 |
2020-03-16 | $71.19 | $74.39 | $69.50 | $69.90 | $68.53 | 689,608 |
2020-03-13 | $79.44 | $80.77 | $75.13 | $80.63 | $79.04 | 664,910 |
2020-03-12 | $77.99 | $80.00 | $75.06 | $75.60 | $74.11 | 840,546 |
2020-03-11 | $89.28 | $90.21 | $84.12 | $85.49 | $83.81 | 359,573 |
2020-03-10 | $91.74 | $92.16 | $87.87 | $92.11 | $90.30 | 495,541 |
2020-03-09 | $86.86 | $91.79 | $86.26 | $88.68 | $86.94 | 609,211 |
2020-03-06 | $96.47 | $98.04 | $94.97 | $97.58 | $95.66 | 480,117 |
2020-03-05 | $102.99 | $103.40 | $98.94 | $99.68 | $97.72 | 190,716 |
2020-03-04 | $102.98 | $105.83 | $101.88 | $105.71 | $103.63 | 229,272 |
2020-03-03 | $103.12 | $105.81 | $100.76 | $101.41 | $99.42 | 200,543 |
2020-03-02 | $100.64 | $102.83 | $98.08 | $102.75 | $100.73 | 343,295 |
2020-02-28 | $98.43 | $100.55 | $97.41 | $99.98 | $98.01 | 690,798 |
2020-02-27 | $103.35 | $105.47 | $101.09 | $101.95 | $99.94 | 656,589 |
2020-02-26 | $106.78 | $108.66 | $105.43 | $105.62 | $103.54 | 445,865 |
2020-02-25 | $112.87 | $112.87 | $106.07 | $106.53 | $104.43 | 539,755 |
2020-02-24 | $112.86 | $113.86 | $112.20 | $113.19 | $110.96 | 203,197 |
2020-02-21 | $116.24 | $116.72 | $115.60 | $116.53 | $114.24 | 126,196 |
2020-02-20 | $117.10 | $117.75 | $115.21 | $116.79 | $114.49 | 164,535 |
2020-02-19 | $117.67 | $118.17 | $117.30 | $117.32 | $115.01 | 93,700 |
2020-02-18 | $118.48 | $118.48 | $117.11 | $117.33 | $115.02 | 144,772 |
2020-02-14 | $119.00 | $119.00 | $118.35 | $118.54 | $116.21 | 133,621 |
2020-02-13 | $118.64 | $119.48 | $118.60 | $119.00 | $116.66 | 92,561 |
2020-02-12 | $118.92 | $119.20 | $118.01 | $119.15 | $116.81 | 90,334 |
2020-02-11 | $118.33 | $119.01 | $118.05 | $118.46 | $116.13 | 152,663 |
2020-02-10 | $117.03 | $117.87 | $117.01 | $117.87 | $115.55 | 133,229 |
2020-02-07 | $116.80 | $117.47 | $116.61 | $117.16 | $114.86 | 262,857 |
2020-02-06 | $116.90 | $117.47 | $116.27 | $117.11 | $114.81 | 170,991 |
2020-02-05 | $116.44 | $116.49 | $115.22 | $116.41 | $114.12 | 143,388 |
2020-02-04 | $114.38 | $115.45 | $114.19 | $115.39 | $113.12 | 125,891 |
2020-02-03 | $113.33 | $114.00 | $112.60 | $112.72 | $110.50 | 232,215 |
2020-01-31 | $114.39 | $114.90 | $112.12 | $112.55 | $110.34 | 351,539 |
2020-01-30 | $114.22 | $115.19 | $113.57 | $114.95 | $112.69 | 89,506 |
2020-01-29 | $116.80 | $116.82 | $115.17 | $115.41 | $113.14 | 153,526 |
2020-01-28 | $115.38 | $116.45 | $114.71 | $116.00 | $113.72 | 128,645 |
2020-01-27 | $113.33 | $115.57 | $113.10 | $115.02 | $112.76 | 311,784 |
2020-01-24 | $116.15 | $116.39 | $114.40 | $115.50 | $113.23 | 237,929 |
2020-01-23 | $115.09 | $116.00 | $114.43 | $115.85 | $113.57 | 150,706 |
2020-01-22 | $115.92 | $116.23 | $114.97 | $115.16 | $112.89 | 223,029 |
2020-01-21 | $116.35 | $116.59 | $114.71 | $115.75 | $113.47 | 238,106 |
2020-01-17 | $116.61 | $116.93 | $116.14 | $116.33 | $114.04 | 155,589 |
2020-01-16 | $115.69 | $116.50 | $115.69 | $116.50 | $114.21 | 166,000 |
2020-01-15 | $115.01 | $115.86 | $114.89 | $115.22 | $112.95 | 163,567 |
2020-01-14 | $114.97 | $115.40 | $113.99 | $114.87 | $112.61 | 156,612 |
2020-01-13 | $114.16 | $115.18 | $114.05 | $114.95 | $112.69 | 219,534 |
2020-01-10 | $115.23 | $115.32 | $113.57 | $113.79 | $111.55 | 234,128 |
2020-01-09 | $114.89 | $115.31 | $114.32 | $115.08 | $112.82 | 486,382 |
2020-01-08 | $115.07 | $115.42 | $114.15 | $114.39 | $112.14 | 459,800 |
2020-01-07 | $113.82 | $114.78 | $113.23 | $114.51 | $112.26 | 331,118 |
2020-01-06 | $114.66 | $114.92 | $113.17 | $113.48 | $111.25 | 595,633 |
2020-01-03 | $112.15 | $113.83 | $111.13 | $113.74 | $111.50 | 513,192 |
2020-01-02 | $109.75 | $111.80 | $109.57 | $111.80 | $109.60 | 313,928 |
2019-12-31 | $109.62 | $109.95 | $108.96 | $109.11 | $106.96 | 585,399 |
2019-12-30 | $109.66 | $110.15 | $109.11 | $109.71 | $107.55 | 110,861 |
2019-12-27 | $109.92 | $109.92 | $109.02 | $109.07 | $106.92 | 154,646 |
2019-12-26 | $110.04 | $110.04 | $109.30 | $109.74 | $107.58 | 349,052 |
2019-12-24 | $110.69 | $110.70 | $109.79 | $109.85 | $107.69 | 59,028 |
2019-12-23 | $110.50 | $110.61 | $109.98 | $110.32 | $108.15 | 188,545 |
2019-12-20 | $109.33 | $109.94 | $109.31 | $109.94 | $107.65 | 71,680 |
2019-12-19 | $108.63 | $109.00 | $108.34 | $108.89 | $106.63 | 107,249 |
2019-12-18 | $109.67 | $109.67 | $108.53 | $108.56 | $106.30 | 113,151 |
2019-12-17 | $110.36 | $110.36 | $109.17 | $109.51 | $107.23 | 140,578 |
2019-12-16 | $110.77 | $111.09 | $110.18 | $110.52 | $108.22 | 1,465,592 |
2019-12-13 | $110.49 | $111.04 | $110.16 | $110.54 | $108.24 | 114,558 |
2019-12-12 | $110.28 | $111.11 | $110.07 | $110.63 | $108.33 | 454,162 |
2019-12-11 | $109.82 | $110.38 | $109.30 | $110.27 | $107.98 | 504,027 |
2019-12-10 | $109.75 | $110.15 | $109.56 | $109.73 | $107.45 | 717,941 |
2019-12-09 | $110.46 | $110.46 | $109.67 | $109.71 | $107.43 | 611,509 |
2019-12-06 | $110.14 | $110.83 | $110.14 | $110.47 | $108.17 | 352,067 |
2019-12-05 | $109.51 | $109.76 | $109.15 | $109.46 | $107.18 | 291,391 |
2019-12-04 | $109.62 | $110.44 | $109.26 | $109.30 | $107.03 | 763,609 |
2019-12-03 | $108.13 | $109.14 | $107.84 | $109.05 | $106.78 | 418,650 |
2019-12-02 | $111.12 | $111.22 | $109.00 | $109.07 | $106.80 | 355,199 |
2019-11-29 | $111.39 | $111.41 | $110.86 | $110.86 | $108.56 | 24,292 |
2019-11-27 | $111.70 | $111.70 | $110.99 | $111.57 | $109.25 | 348,331 |
2019-11-26 | $110.95 | $112.00 | $110.82 | $111.68 | $109.36 | 249,811 |
2019-11-25 | $110.62 | $111.29 | $110.44 | $110.93 | $108.62 | 298,703 |
2019-11-22 | $110.78 | $110.78 | $109.80 | $110.31 | $108.02 | 65,576 |
2019-11-21 | $111.84 | $111.84 | $110.42 | $110.48 | $108.18 | 101,213 |
2019-11-20 | $111.98 | $112.72 | $111.80 | $112.35 | $110.01 | 291,939 |
2019-11-19 | $112.60 | $112.88 | $112.09 | $112.15 | $109.82 | 103,050 |
2019-11-18 | $112.54 | $112.62 | $112.15 | $112.35 | $110.01 | 99,083 |
2019-11-15 | $112.00 | $112.74 | $112.00 | $112.61 | $110.27 | 263,515 |
2019-11-14 | $110.80 | $111.75 | $110.61 | $111.64 | $109.32 | 98,737 |
2019-11-13 | $110.27 | $111.02 | $110.02 | $110.88 | $108.58 | 77,272 |
2019-11-12 | $110.15 | $110.85 | $109.98 | $110.61 | $108.31 | 53,115 |
2019-11-11 | $109.42 | $110.43 | $109.10 | $110.19 | $107.90 | 92,363 |
2019-11-08 | $108.96 | $110.28 | $108.96 | $109.96 | $107.67 | 82,020 |
2019-11-07 | $108.39 | $109.40 | $108.27 | $108.55 | $106.29 | 207,304 |
2019-11-06 | $107.50 | $107.75 | $107.23 | $107.62 | $105.38 | 88,241 |
2019-11-05 | $106.87 | $107.69 | $106.50 | $107.16 | $104.93 | 75,963 |
2019-11-04 | $108.18 | $108.55 | $106.10 | $106.47 | $104.26 | 436,509 |
2019-11-01 | $106.02 | $107.67 | $106.02 | $107.51 | $105.28 | 123,084 |
2019-10-31 | $105.68 | $105.98 | $105.00 | $105.61 | $103.41 | 83,846 |
2019-10-30 | $105.08 | $105.99 | $104.81 | $105.88 | $103.68 | 123,307 |
2019-10-29 | $105.00 | $105.92 | $104.92 | $105.31 | $103.12 | 63,122 |
2019-10-28 | $104.91 | $105.72 | $104.91 | $105.06 | $102.88 | 123,925 |
2019-10-25 | $105.31 | $105.43 | $104.50 | $104.58 | $102.41 | 225,577 |
2019-10-24 | $104.23 | $105.51 | $104.03 | $105.39 | $103.20 | 69,092 |
2019-10-23 | $103.79 | $104.00 | $103.33 | $103.97 | $101.81 | 77,224 |
2019-10-22 | $103.50 | $104.11 | $103.18 | $103.50 | $101.35 | 200,113 |
2019-10-21 | $103.46 | $103.76 | $103.01 | $103.33 | $101.18 | 129,793 |
2019-10-18 | $105.09 | $105.09 | $103.09 | $103.18 | $101.04 | 146,114 |
2019-10-17 | $106.15 | $106.69 | $105.19 | $105.20 | $103.01 | 97,987 |
2019-10-16 | $105.63 | $106.60 | $105.56 | $105.96 | $103.76 | 76,273 |
2019-10-15 | $105.58 | $106.14 | $105.45 | $105.68 | $103.48 | 62,982 |
2019-10-14 | $105.31 | $105.66 | $104.95 | $105.33 | $103.14 | 44,048 |
2019-10-11 | $105.71 | $106.20 | $105.33 | $105.35 | $103.16 | 92,855 |
2019-10-10 | $103.96 | $105.16 | $103.53 | $104.68 | $102.50 | 96,052 |
2019-10-09 | $103.90 | $104.33 | $103.56 | $103.90 | $101.74 | 45,320 |
2019-10-08 | $103.32 | $104.06 | $102.50 | $103.20 | $101.05 | 123,243 |
2019-10-07 | $104.10 | $104.80 | $103.74 | $104.03 | $101.87 | 125,717 |
2019-10-04 | $103.52 | $104.37 | $103.10 | $104.35 | $102.18 | 76,298 |
2019-10-03 | $102.53 | $103.36 | $101.46 | $103.36 | $101.21 | 117,717 |
2019-10-02 | $103.24 | $103.35 | $101.82 | $102.72 | $100.58 | 163,226 |
2019-10-01 | $107.05 | $107.45 | $103.70 | $103.91 | $101.75 | 220,806 |
2019-09-30 | $107.30 | $107.75 | $106.83 | $106.83 | $104.61 | 62,841 |
2019-09-27 | $108.67 | $108.72 | $106.77 | $107.13 | $104.90 | 157,087 |
2019-09-26 | $109.09 | $109.09 | $107.88 | $108.27 | $106.02 | 95,347 |
2019-09-25 | $108.40 | $109.07 | $107.78 | $108.92 | $106.66 | 90,779 |
2019-09-24 | $109.44 | $109.76 | $107.74 | $108.27 | $106.02 | 136,351 |
2019-09-23 | $109.21 | $109.43 | $108.63 | $109.03 | $106.76 | 93,906 |
2019-09-20 | $111.40 | $111.53 | $109.69 | $110.02 | $107.34 | 138,896 |
2019-09-19 | $111.95 | $112.12 | $111.23 | $111.28 | $108.57 | 94,057 |
2019-09-18 | $112.05 | $112.11 | $110.66 | $111.79 | $109.07 | 228,580 |
2019-09-17 | $111.99 | $112.29 | $111.01 | $112.14 | $109.41 | 239,933 |
2019-09-16 | $110.85 | $112.28 | $110.50 | $111.99 | $109.27 | 384,522 |
2019-09-13 | $110.16 | $110.83 | $109.97 | $110.35 | $107.67 | 93,447 |
2019-09-12 | $109.39 | $110.02 | $108.72 | $109.83 | $107.16 | 101,038 |
2019-09-11 | $107.64 | $108.96 | $107.26 | $108.96 | $106.31 | 93,233 |
2019-09-10 | $107.44 | $107.59 | $105.69 | $107.57 | $104.95 | 129,903 |
2019-09-09 | $109.15 | $109.20 | $107.47 | $107.59 | $104.97 | 85,845 |
2019-09-06 | $109.00 | $109.21 | $108.71 | $108.87 | $106.22 | 59,533 |
2019-09-05 | $108.59 | $109.67 | $108.52 | $108.67 | $106.03 | 71,167 |
2019-09-04 | $107.44 | $107.79 | $107.28 | $107.48 | $104.87 | 105,820 |
2019-09-03 | $106.75 | $106.86 | $105.59 | $106.75 | $104.15 | 115,857 |
2019-08-30 | $107.80 | $107.92 | $107.00 | $107.44 | $104.83 | 96,864 |
2019-08-29 | $106.75 | $107.39 | $106.34 | $107.16 | $104.55 | 230,464 |
2019-08-28 | $104.45 | $106.02 | $103.70 | $105.61 | $103.04 | 132,168 |
2019-08-27 | $105.53 | $105.53 | $104.05 | $104.73 | $102.18 | 74,538 |
2019-08-26 | $105.35 | $105.65 | $104.03 | $105.26 | $102.70 | 115,823 |
2019-08-23 | $106.54 | $107.31 | $103.95 | $104.44 | $101.90 | 125,239 |
2019-08-22 | $106.59 | $107.30 | $105.87 | $107.01 | $104.41 | 98,941 |
2019-08-21 | $106.40 | $106.83 | $105.94 | $106.41 | $103.82 | 131,790 |
2019-08-20 | $105.48 | $105.80 | $105.04 | $105.61 | $103.04 | 78,269 |
2019-08-19 | $105.52 | $105.89 | $105.23 | $105.58 | $103.01 | 187,168 |
2019-08-16 | $103.42 | $104.56 | $103.32 | $104.33 | $101.79 | 169,995 |
2019-08-15 | $102.36 | $103.01 | $101.70 | $102.76 | $100.26 | 283,268 |
2019-08-14 | $103.13 | $103.37 | $101.74 | $102.08 | $99.60 | 118,770 |
2019-08-13 | $103.62 | $105.23 | $103.45 | $104.48 | $101.94 | 67,906 |
2019-08-12 | $104.93 | $104.93 | $103.49 | $103.76 | $101.24 | 98,489 |
2019-08-09 | $106.45 | $106.45 | $105.03 | $105.40 | $102.84 | 88,392 |
2019-08-08 | $105.18 | $107.18 | $105.18 | $106.94 | $104.34 | 304,296 |
2019-08-07 | $102.77 | $104.89 | $102.31 | $104.64 | $102.09 | 110,571 |
2019-08-06 | $101.31 | $103.75 | $101.31 | $103.60 | $101.08 | 201,609 |
2019-08-05 | $101.59 | $101.63 | $99.25 | $100.57 | $98.12 | 197,534 |
2019-08-02 | $104.14 | $104.15 | $102.29 | $103.40 | $100.88 | 127,774 |
2019-08-01 | $105.79 | $106.32 | $104.03 | $104.18 | $101.65 | 120,963 |
2019-07-31 | $106.09 | $107.65 | $105.32 | $105.83 | $103.26 | 99,644 |
2019-07-30 | $105.07 | $105.74 | $104.74 | $105.69 | $103.12 | 97,955 |
2019-07-29 | $106.09 | $106.26 | $105.35 | $105.50 | $102.93 | 89,182 |
2019-07-26 | $106.66 | $106.66 | $106.04 | $106.36 | $103.77 | 71,500 |
2019-07-25 | $106.80 | $107.37 | $106.17 | $106.63 | $104.04 | 197,484 |
2019-07-24 | $105.13 | $106.79 | $104.82 | $106.76 | $104.16 | 124,441 |
2019-07-23 | $105.41 | $105.49 | $104.50 | $105.22 | $102.66 | 87,983 |
2019-07-22 | $104.77 | $104.97 | $104.33 | $104.69 | $102.14 | 72,042 |
2019-07-19 | $104.13 | $105.27 | $104.01 | $104.58 | $102.04 | 76,807 |
2019-07-18 | $103.79 | $103.79 | $102.75 | $103.71 | $101.19 | 132,277 |
2019-07-17 | $105.34 | $105.34 | $103.95 | $103.99 | $101.46 | 85,342 |
2019-07-16 | $105.10 | $105.62 | $105.07 | $105.34 | $102.78 | 44,616 |
2019-07-15 | $105.80 | $105.98 | $104.80 | $105.05 | $102.49 | 84,973 |
2019-07-12 | $104.97 | $105.83 | $104.65 | $105.82 | $103.25 | 53,244 |
2019-07-11 | $104.09 | $104.83 | $103.76 | $104.70 | $102.15 | 92,895 |
2019-07-10 | $104.78 | $105.10 | $103.97 | $103.99 | $101.46 | 51,546 |
2019-07-09 | $103.49 | $104.41 | $102.97 | $104.37 | $101.83 | 70,091 |
2019-07-08 | $104.57 | $104.57 | $103.50 | $103.86 | $101.33 | 113,287 |
2019-07-05 | $104.36 | $104.92 | $103.51 | $104.90 | $102.35 | 50,130 |
2019-07-03 | $104.52 | $104.73 | $104.09 | $104.57 | $102.03 | 54,678 |
2019-07-02 | $103.60 | $104.37 | $103.25 | $104.37 | $101.83 | 122,730 |
2019-07-01 | $105.00 | $105.50 | $103.40 | $103.61 | $101.09 | 274,910 |
2019-06-28 | $102.69 | $104.20 | $102.42 | $103.92 | $101.39 | 219,045 |
2019-06-27 | $102.21 | $102.56 | $101.77 | $102.41 | $99.92 | 73,772 |
2019-06-26 | $102.57 | $102.60 | $101.84 | $102.10 | $99.62 | 140,236 |
2019-06-25 | $103.08 | $103.33 | $102.31 | $102.33 | $99.84 | 95,166 |
2019-06-24 | $103.46 | $103.95 | $102.96 | $103.03 | $100.52 | 97,734 |
2019-06-21 | $103.68 | $103.87 | $102.62 | $103.33 | $100.69 | 94,158 |
2019-06-20 | $102.82 | $103.87 | $102.59 | $103.85 | $101.19 | 220,526 |
2019-06-19 | $101.23 | $101.91 | $101.13 | $101.83 | $99.22 | 127,772 |
2019-06-18 | $99.93 | $101.59 | $99.64 | $101.20 | $98.61 | 136,969 |
2019-06-17 | $100.20 | $100.29 | $99.10 | $99.41 | $96.87 | 96,689 |
2019-06-14 | $100.91 | $100.91 | $99.97 | $100.08 | $97.52 | 112,906 |
2019-06-13 | $100.16 | $101.05 | $99.62 | $101.05 | $98.46 | 124,653 |
2019-06-12 | $99.37 | $99.77 | $98.79 | $99.69 | $97.14 | 490,497 |
2019-06-11 | $101.92 | $102.15 | $98.75 | $99.37 | $96.83 | 283,621 |
2019-06-10 | $102.49 | $102.50 | $101.14 | $101.22 | $98.63 | 222,279 |
2019-06-07 | $101.05 | $101.63 | $100.81 | $101.29 | $98.70 | 104,160 |
2019-06-06 | $100.71 | $100.94 | $99.84 | $100.64 | $98.07 | 134,734 |
2019-06-05 | $99.65 | $100.67 | $99.62 | $100.67 | $98.09 | 184,397 |
2019-06-04 | $98.01 | $99.37 | $97.85 | $99.37 | $96.83 | 92,894 |
2019-06-03 | $96.38 | $97.59 | $96.28 | $97.20 | $94.71 | 59,045 |
2019-05-31 | $96.46 | $96.98 | $96.20 | $96.54 | $94.07 | 95,450 |
2019-05-30 | $97.44 | $98.00 | $96.96 | $97.38 | $94.89 | 34,621 |
2019-05-29 | $96.97 | $97.54 | $96.42 | $97.26 | $94.77 | 88,652 |
2019-05-28 | $97.51 | $98.00 | $97.09 | $97.24 | $94.75 | 139,061 |
2019-05-24 | $97.44 | $97.96 | $96.90 | $97.40 | $94.91 | 51,813 |
2019-05-23 | $97.66 | $97.69 | $96.15 | $96.92 | $94.44 | 96,652 |
2019-05-22 | $98.70 | $98.80 | $98.41 | $98.57 | $96.05 | 71,133 |
2019-05-21 | $97.99 | $98.95 | $97.53 | $98.89 | $96.36 | 84,411 |
2019-05-20 | $97.02 | $97.63 | $96.62 | $97.35 | $94.86 | 139,900 |
2019-05-17 | $97.60 | $98.27 | $97.03 | $97.21 | $94.72 | 85,422 |
2019-05-16 | $97.42 | $98.63 | $97.37 | $98.29 | $95.78 | 112,634 |
2019-05-15 | $96.12 | $97.53 | $95.56 | $97.16 | $94.67 | 77,077 |
2019-05-14 | $96.35 | $97.53 | $96.06 | $96.94 | $94.46 | 78,485 |
2019-05-13 | $96.30 | $96.59 | $95.19 | $95.92 | $93.47 | 160,623 |
2019-05-10 | $97.37 | $98.28 | $96.25 | $98.24 | $95.73 | 76,063 |
2019-05-09 | $96.88 | $98.09 | $96.28 | $97.76 | $95.26 | 92,904 |
2019-05-08 | $96.73 | $98.09 | $96.50 | $97.58 | $95.08 | 55,678 |
2019-05-07 | $97.47 | $97.75 | $96.18 | $96.76 | $94.28 | 74,553 |
2019-05-06 | $96.53 | $98.56 | $96.31 | $98.46 | $95.94 | 64,172 |
2019-05-03 | $97.24 | $98.36 | $97.24 | $98.33 | $95.81 | 75,254 |
2019-05-02 | $97.14 | $97.22 | $96.01 | $96.84 | $94.36 | 102,593 |
2019-05-01 | $97.59 | $98.69 | $97.35 | $97.35 | $94.86 | 93,340 |
2019-04-30 | $96.76 | $97.12 | $96.29 | $96.94 | $94.46 | 62,153 |
2019-04-29 | $96.54 | $97.12 | $96.36 | $96.69 | $94.22 | 36,650 |
2019-04-26 | $96.10 | $96.57 | $95.85 | $96.44 | $93.97 | 36,910 |
2019-04-25 | $96.24 | $96.24 | $94.78 | $96.00 | $93.54 | 61,526 |
2019-04-24 | $97.95 | $97.95 | $96.52 | $96.52 | $94.05 | 96,217 |
2019-04-23 | $95.38 | $97.24 | $95.37 | $96.87 | $94.39 | 94,487 |
2019-04-22 | $94.40 | $95.12 | $94.09 | $94.63 | $92.21 | 45,841 |
2019-04-18 | $94.01 | $94.60 | $93.66 | $94.50 | $92.08 | 53,731 |
2019-04-17 | $94.95 | $95.20 | $93.50 | $93.81 | $91.41 | 71,122 |
2019-04-16 | $94.25 | $94.70 | $94.21 | $94.60 | $92.18 | 54,181 |
2019-04-15 | $94.85 | $94.90 | $93.90 | $94.11 | $91.70 | 70,452 |
2019-04-12 | $94.24 | $94.89 | $94.24 | $94.75 | $92.33 | 92,495 |
2019-04-11 | $92.61 | $93.73 | $92.61 | $93.67 | $91.27 | 61,796 |
2019-04-10 | $92.43 | $92.56 | $91.83 | $92.47 | $90.10 | 69,190 |
2019-04-09 | $93.14 | $93.14 | $92.20 | $92.29 | $89.93 | 55,179 |
2019-04-08 | $93.14 | $93.75 | $92.58 | $93.75 | $91.35 | 103,052 |
2019-04-05 | $92.97 | $93.92 | $92.97 | $93.90 | $91.50 | 122,284 |
2019-04-04 | $91.80 | $92.98 | $91.80 | $92.72 | $90.35 | 47,802 |
2019-04-03 | $93.13 | $93.25 | $91.38 | $91.75 | $89.40 | 124,487 |
2019-04-02 | $93.50 | $93.61 | $92.65 | $92.70 | $90.33 | 52,012 |
2019-04-01 | $92.53 | $93.55 | $92.53 | $93.45 | $91.06 | 262,509 |
2019-03-29 | $91.54 | $91.96 | $91.44 | $91.80 | $89.45 | 90,045 |
2019-03-28 | $90.28 | $91.11 | $90.04 | $91.05 | $88.72 | 176,436 |
2019-03-27 | $90.36 | $91.00 | $89.45 | $90.14 | $87.83 | 65,500 |
2019-03-26 | $90.85 | $91.13 | $89.75 | $90.31 | $88.00 | 121,365 |
2019-03-25 | $89.71 | $90.51 | $89.49 | $90.25 | $87.94 | 68,428 |
2019-03-22 | $91.97 | $92.26 | $89.73 | $89.79 | $87.49 | 154,072 |
2019-03-21 | $91.03 | $92.69 | $91.03 | $92.48 | $90.11 | 54,563 |
2019-03-20 | $91.56 | $92.20 | $90.85 | $91.36 | $89.02 | 55,641 |
2019-03-19 | $92.30 | $92.94 | $91.50 | $91.73 | $89.38 | 88,480 |
2019-03-18 | $90.58 | $92.12 | $90.58 | $92.01 | $89.66 | 58,239 |
2019-03-15 | $91.06 | $91.20 | $90.19 | $90.70 | $88.23 | 99,676 |
2019-03-14 | $91.63 | $91.87 | $90.93 | $90.97 | $88.49 | 95,836 |
2019-03-13 | $91.51 | $92.22 | $91.22 | $91.54 | $89.04 | 125,579 |
2019-03-12 | $91.22 | $91.46 | $90.66 | $91.19 | $88.70 | 459,458 |
2019-03-11 | $90.40 | $91.43 | $89.53 | $91.42 | $88.93 | 172,441 |
2019-03-08 | $91.13 | $91.47 | $90.68 | $91.40 | $88.91 | 140,830 |
2019-03-07 | $92.68 | $92.70 | $91.01 | $91.77 | $89.27 | 206,919 |
2019-03-06 | $93.81 | $94.57 | $92.65 | $92.66 | $90.13 | 108,014 |
2019-03-05 | $93.99 | $94.22 | $93.54 | $93.56 | $91.01 | 127,164 |
2019-03-04 | $95.99 | $96.27 | $93.63 | $93.96 | $91.40 | 260,956 |
2019-03-01 | $96.13 | $96.13 | $95.06 | $95.64 | $93.03 | 106,128 |
2019-02-28 | $95.75 | $96.33 | $95.51 | $95.68 | $93.07 | 93,535 |
2019-02-27 | $95.15 | $95.72 | $94.51 | $95.66 | $93.05 | 298,240 |
2019-02-26 | $96.20 | $96.38 | $95.45 | $95.46 | $92.86 | 159,909 |
2019-02-25 | $96.93 | $97.23 | $96.23 | $96.31 | $93.68 | 452,386 |
2019-02-22 | $95.89 | $96.41 | $95.70 | $96.37 | $93.74 | 368,903 |
2019-02-21 | $95.97 | $96.02 | $95.16 | $95.59 | $92.98 | 423,346 |
2019-02-20 | $95.78 | $96.17 | $95.40 | $96.14 | $93.52 | 347,811 |
2019-02-19 | $95.45 | $96.03 | $95.27 | $95.79 | $93.18 | 413,719 |
2019-02-15 | $94.61 | $95.67 | $94.61 | $95.67 | $93.06 | 503,538 |
2019-02-14 | $93.58 | $94.30 | $93.08 | $93.95 | $91.39 | 525,530 |
2019-02-13 | $94.17 | $94.34 | $93.60 | $93.89 | $91.33 | 365,202 |
2019-02-12 | $93.40 | $93.98 | $93.35 | $93.84 | $91.28 | 355,372 |
2019-02-11 | $92.63 | $93.11 | $92.41 | $92.76 | $90.23 | 365,107 |
2019-02-08 | $91.41 | $92.24 | $91.11 | $92.24 | $89.73 | 439,637 |
2019-02-07 | $91.77 | $92.08 | $90.67 | $91.86 | $89.36 | 358,694 |
2019-02-06 | $92.30 | $92.62 | $91.88 | $92.34 | $89.82 | 234,627 |
2019-02-05 | $91.61 | $92.29 | $91.49 | $92.25 | $89.74 | 451,245 |
2019-02-04 | $89.51 | $91.29 | $89.51 | $91.29 | $88.80 | 370,105 |
2019-02-01 | $89.73 | $90.00 | $89.17 | $89.50 | $87.06 | 112,159 |
2019-01-31 | $88.69 | $89.93 | $88.50 | $89.51 | $87.07 | 196,970 |
2019-01-30 | $89.00 | $89.60 | $87.55 | $89.13 | $86.70 | 211,356 |
2019-01-29 | $86.74 | $88.39 | $86.74 | $87.99 | $85.59 | 116,620 |
2019-01-28 | $85.86 | $86.50 | $85.50 | $86.47 | $84.11 | 61,211 |
2019-01-25 | $86.43 | $86.93 | $86.33 | $86.57 | $84.21 | 195,181 |
2019-01-24 | $84.50 | $86.36 | $84.50 | $85.81 | $83.47 | 61,833 |
2019-01-23 | $83.92 | $85.00 | $83.13 | $84.27 | $81.97 | 60,500 |
2019-01-22 | $84.71 | $84.92 | $82.85 | $83.42 | $81.15 | 120,312 |
2019-01-18 | $84.83 | $86.10 | $84.83 | $85.64 | $83.31 | 114,525 |
2019-01-17 | $82.84 | $84.81 | $82.76 | $84.33 | $82.03 | 328,537 |
2019-01-16 | $83.33 | $83.56 | $82.77 | $83.18 | $80.91 | 196,722 |
2019-01-15 | $83.03 | $83.46 | $82.51 | $83.30 | $81.03 | 83,842 |
2019-01-14 | $82.55 | $83.59 | $82.27 | $82.98 | $80.72 | 64,324 |
2019-01-11 | $82.52 | $83.21 | $81.90 | $83.21 | $80.94 | 67,488 |
2019-01-10 | $81.64 | $82.93 | $81.47 | $82.87 | $80.61 | 73,949 |
2019-01-09 | $82.03 | $82.43 | $81.60 | $82.11 | $79.87 | 74,774 |
2019-01-08 | $80.99 | $81.71 | $80.60 | $81.66 | $79.43 | 103,828 |
2019-01-07 | $79.60 | $80.50 | $78.96 | $80.17 | $77.98 | 70,175 |
2019-01-04 | $77.97 | $79.76 | $77.88 | $79.48 | $77.31 | 86,394 |
2019-01-03 | $78.81 | $79.11 | $76.76 | $76.89 | $74.79 | 103,132 |
2019-01-02 | $77.72 | $79.33 | $77.29 | $79.30 | $77.14 | 102,809 |
2018-12-31 | $78.39 | $79.00 | $78.11 | $78.92 | $76.77 | 168,244 |
2018-12-28 | $78.50 | $79.04 | $77.66 | $77.91 | $75.79 | 183,893 |
2018-12-27 | $75.44 | $78.12 | $75.25 | $78.11 | $75.98 | 385,920 |
2018-12-26 | $74.45 | $76.74 | $73.23 | $76.71 | $74.62 | 568,544 |
2018-12-24 | $75.70 | $75.70 | $74.07 | $74.15 | $72.13 | 245,067 |
2018-12-21 | $78.03 | $78.35 | $76.20 | $76.22 | $74.00 | 341,715 |
2018-12-20 | $79.88 | $80.46 | $77.02 | $78.02 | $75.75 | 469,883 |
2018-12-19 | $82.32 | $83.13 | $79.81 | $80.26 | $77.92 | 270,039 |
2018-12-18 | $82.42 | $83.52 | $81.88 | $82.35 | $79.95 | 122,170 |
2018-12-17 | $83.21 | $84.08 | $81.42 | $81.76 | $79.38 | 183,014 |
2018-12-14 | $83.35 | $84.20 | $83.00 | $83.49 | $81.06 | 171,913 |
2018-12-13 | $85.24 | $85.37 | $84.08 | $84.10 | $81.65 | 82,644 |
2018-12-12 | $84.65 | $86.14 | $84.65 | $84.94 | $82.47 | 115,365 |
2018-12-11 | $85.29 | $85.63 | $83.12 | $83.75 | $81.31 | 78,893 |
2018-12-10 | $83.27 | $84.63 | $82.69 | $84.09 | $81.64 | 169,941 |
2018-12-07 | $84.26 | $85.26 | $82.68 | $82.98 | $80.56 | 112,170 |
2018-12-06 | $83.19 | $84.27 | $81.42 | $84.27 | $81.82 | 2,454,154 |
2018-12-04 | $87.93 | $88.14 | $84.57 | $84.65 | $82.18 | 129,915 |
2018-12-03 | $89.06 | $89.26 | $87.65 | $88.11 | $85.54 | 420,914 |
2018-11-30 | $87.28 | $87.71 | $86.79 | $87.59 | $85.04 | 90,907 |
2018-11-29 | $87.48 | $88.12 | $86.78 | $87.55 | $85.00 | 104,994 |
2018-11-28 | $85.76 | $87.56 | $85.60 | $87.53 | $84.98 | 137,819 |
2018-11-27 | $86.01 | $86.30 | $84.93 | $85.40 | $82.91 | 163,253 |
2018-11-26 | $86.67 | $87.27 | $86.07 | $86.67 | $84.15 | 78,066 |
2018-11-23 | $85.27 | $86.69 | $85.16 | $86.12 | $83.61 | 19,166 |
2018-11-21 | $85.51 | $86.28 | $85.37 | $85.60 | $83.11 | 238,043 |
2018-11-20 | $85.25 | $85.40 | $83.93 | $84.90 | $82.43 | 338,646 |
2018-11-19 | $89.20 | $89.20 | $86.62 | $86.79 | $84.26 | 213,857 |
2018-11-16 | $89.06 | $89.63 | $88.40 | $89.30 | $86.70 | 64,830 |
2018-11-15 | $87.91 | $89.97 | $87.46 | $89.47 | $86.86 | 162,706 |
2018-11-14 | $89.81 | $89.95 | $88.35 | $88.43 | $85.85 | 140,113 |
2018-11-13 | $89.44 | $90.24 | $88.69 | $89.07 | $86.48 | 280,899 |
2018-11-12 | $92.37 | $92.37 | $89.41 | $89.56 | $86.95 | 85,890 |
2018-11-09 | $91.66 | $92.50 | $91.52 | $92.29 | $89.60 | 80,980 |
2018-11-08 | $92.57 | $92.57 | $91.60 | $92.08 | $89.40 | 167,613 |
2018-11-07 | $92.00 | $92.60 | $90.69 | $92.60 | $89.90 | 225,225 |
2018-11-06 | $90.69 | $92.04 | $90.68 | $91.90 | $89.22 | 191,093 |
2018-11-05 | $90.30 | $90.76 | $89.57 | $90.68 | $88.04 | 135,784 |
2018-11-02 | $91.00 | $91.49 | $89.95 | $90.16 | $87.53 | 180,227 |
2018-11-01 | $88.59 | $90.52 | $88.59 | $90.31 | $87.68 | 100,944 |
2018-10-31 | $87.62 | $89.21 | $87.62 | $88.15 | $85.58 | 149,321 |
2018-10-30 | $84.40 | $86.59 | $84.19 | $86.59 | $84.07 | 242,668 |
2018-10-29 | $88.49 | $88.49 | $83.48 | $84.69 | $82.22 | 378,231 |
2018-10-26 | $86.89 | $88.42 | $86.09 | $87.60 | $85.05 | 252,819 |
2018-10-25 | $88.74 | $88.74 | $87.51 | $87.85 | $85.29 | 362,026 |
2018-10-24 | $91.43 | $91.75 | $87.91 | $88.00 | $85.44 | 230,658 |
2018-10-23 | $90.60 | $91.87 | $90.19 | $91.11 | $88.46 | 181,812 |
2018-10-22 | $91.91 | $92.23 | $91.08 | $91.90 | $89.22 | 83,068 |
2018-10-19 | $92.52 | $92.86 | $91.55 | $91.95 | $89.27 | 97,781 |
2018-10-18 | $93.53 | $93.81 | $91.88 | $92.47 | $89.78 | 192,592 |
2018-10-17 | $95.05 | $95.05 | $93.62 | $94.22 | $91.48 | 106,172 |
2018-10-16 | $93.34 | $95.14 | $92.66 | $95.09 | $92.32 | 162,417 |
2018-10-15 | $92.12 | $93.48 | $91.65 | $92.80 | $90.10 | 157,293 |
2018-10-12 | $92.28 | $92.42 | $90.20 | $91.26 | $88.60 | 175,219 |
2018-10-11 | $92.85 | $93.54 | $90.74 | $90.82 | $88.17 | 270,687 |
2018-10-10 | $96.82 | $96.91 | $93.28 | $93.39 | $90.67 | 397,254 |
2018-10-09 | $97.89 | $97.89 | $96.09 | $96.46 | $93.65 | 215,866 |
2018-10-08 | $97.91 | $98.15 | $97.15 | $98.03 | $95.17 | 395,673 |
2018-10-05 | $98.76 | $99.20 | $97.39 | $97.99 | $95.14 | 97,468 |
2018-10-04 | $99.35 | $99.70 | $98.15 | $98.74 | $95.86 | 357,051 |
2018-10-03 | $99.46 | $100.01 | $99.01 | $99.46 | $96.56 | 100,148 |
2018-10-02 | $99.42 | $99.48 | $98.76 | $99.11 | $96.22 | 374,878 |
2018-10-01 | $100.07 | $100.21 | $99.00 | $99.43 | $96.53 | 396,669 |
2018-09-28 | $98.84 | $99.75 | $98.81 | $99.55 | $96.65 | 111,796 |
2018-09-27 | $98.64 | $99.26 | $98.50 | $98.96 | $96.08 | 382,268 |
2018-09-26 | $98.87 | $99.10 | $98.25 | $98.33 | $95.47 | 340,594 |
2018-09-25 | $97.73 | $99.00 | $97.64 | $98.83 | $95.95 | 84,955 |
2018-09-24 | $98.69 | $98.69 | $97.37 | $97.55 | $94.71 | 112,932 |
2018-09-21 | $98.21 | $99.16 | $98.21 | $98.71 | $95.83 | 160,982 |
2018-09-20 | $100.13 | $100.13 | $98.08 | $98.59 | $95.15 | 136,258 |
2018-09-19 | $101.06 | $101.22 | $99.45 | $99.68 | $96.20 | 156,509 |
2018-09-18 | $100.00 | $101.12 | $99.90 | $100.89 | $97.37 | 102,492 |
2018-09-17 | $99.68 | $99.95 | $99.24 | $99.70 | $96.22 | 107,350 |
2018-09-14 | $98.51 | $99.88 | $98.48 | $99.85 | $96.37 | 77,686 |
2018-09-13 | $97.92 | $98.97 | $97.92 | $98.29 | $94.86 | 96,811 |
2018-09-12 | $97.60 | $97.87 | $97.10 | $97.71 | $94.30 | 86,857 |
2018-09-11 | $97.21 | $97.92 | $96.88 | $97.62 | $94.22 | 63,201 |
2018-09-10 | $97.44 | $97.71 | $97.29 | $97.52 | $94.12 | 113,482 |
2018-09-07 | $97.26 | $97.49 | $96.43 | $96.92 | $93.54 | 149,900 |
2018-09-06 | $96.40 | $97.64 | $96.40 | $97.47 | $94.07 | 155,472 |
2018-09-05 | $96.05 | $96.21 | $95.50 | $96.21 | $92.85 | 67,500 |
2018-09-04 | $96.08 | $96.08 | $95.35 | $96.01 | $92.66 | 105,763 |
2018-08-31 | $95.59 | $96.15 | $95.36 | $96.07 | $92.72 | 51,424 |
2018-08-30 | $96.52 | $96.66 | $95.57 | $95.75 | $92.41 | 79,813 |
2018-08-29 | $96.74 | $96.85 | $96.36 | $96.68 | $93.31 | 62,908 |
2018-08-28 | $96.67 | $96.82 | $96.11 | $96.64 | $93.27 | 141,983 |
2018-08-27 | $95.88 | $96.58 | $95.88 | $96.21 | $92.85 | 70,993 |
2018-08-24 | $95.15 | $95.55 | $94.99 | $95.52 | $92.19 | 72,273 |
2018-08-23 | $95.50 | $95.50 | $94.77 | $94.77 | $91.47 | 92,833 |
2018-08-22 | $95.86 | $96.05 | $95.53 | $95.57 | $92.24 | 114,255 |
2018-08-21 | $95.52 | $96.14 | $95.34 | $96.13 | $92.78 | 84,294 |
2018-08-20 | $94.97 | $95.51 | $94.78 | $95.26 | $91.94 | 96,114 |
2018-08-17 | $93.95 | $94.80 | $93.82 | $94.70 | $91.40 | 118,507 |
2018-08-16 | $93.73 | $94.26 | $93.63 | $94.08 | $90.80 | 112,263 |
2018-08-15 | $94.27 | $94.27 | $92.73 | $93.23 | $89.98 | 107,708 |
2018-08-14 | $94.13 | $94.80 | $93.94 | $94.53 | $91.23 | 175,770 |
2018-08-13 | $94.00 | $94.45 | $93.19 | $93.76 | $90.49 | 53,656 |
2018-08-10 | $93.73 | $94.21 | $93.47 | $93.92 | $90.64 | 101,849 |
2018-08-09 | $94.21 | $94.70 | $93.94 | $94.12 | $90.84 | 80,622 |
2018-08-08 | $93.85 | $94.17 | $93.29 | $94.06 | $90.78 | 37,591 |
2018-08-07 | $93.61 | $93.98 | $93.14 | $93.87 | $90.60 | 56,756 |
2018-08-06 | $93.40 | $93.50 | $92.90 | $93.50 | $90.24 | 74,333 |
2018-08-03 | $93.91 | $94.08 | $93.00 | $93.40 | $90.14 | 57,778 |
2018-08-02 | $93.28 | $93.93 | $93.25 | $93.77 | $90.50 | 117,685 |
2018-08-01 | $93.67 | $94.65 | $93.41 | $93.73 | $90.46 | 83,923 |
2018-07-31 | $91.64 | $94.00 | $91.64 | $93.97 | $90.69 | 91,596 |
2018-07-30 | $92.26 | $92.54 | $91.06 | $91.19 | $88.01 | 50,356 |
2018-07-27 | $93.18 | $93.53 | $91.95 | $92.26 | $89.04 | 39,490 |
2018-07-26 | $91.76 | $93.52 | $91.62 | $93.12 | $89.87 | 86,849 |
2018-07-25 | $90.72 | $91.65 | $89.90 | $91.62 | $88.42 | 71,555 |
2018-07-24 | $91.47 | $92.30 | $90.79 | $91.39 | $88.20 | 74,991 |
2018-07-23 | $92.12 | $92.12 | $91.13 | $91.20 | $88.02 | 58,296 |
2018-07-20 | $91.74 | $92.58 | $91.58 | $92.12 | $88.91 | 78,049 |
2018-07-19 | $91.75 | $91.98 | $91.49 | $91.95 | $88.74 | 53,499 |
2018-07-18 | $91.50 | $92.11 | $91.09 | $92.01 | $88.80 | 127,167 |
2018-07-17 | $90.88 | $91.55 | $90.86 | $91.51 | $88.32 | 40,191 |
2018-07-16 | $90.93 | $91.35 | $90.60 | $90.84 | $87.67 | 59,074 |
2018-07-13 | $89.66 | $90.49 | $89.66 | $90.47 | $87.32 | 63,032 |
2018-07-12 | $88.83 | $89.72 | $88.30 | $89.72 | $86.59 | 90,967 |
2018-07-11 | $88.77 | $89.21 | $88.05 | $88.15 | $85.08 | 45,102 |
2018-07-10 | $89.44 | $89.85 | $88.97 | $89.55 | $86.43 | 58,735 |
2018-07-09 | $88.28 | $89.30 | $88.14 | $89.30 | $86.19 | 72,657 |
2018-07-06 | $87.49 | $88.19 | $86.99 | $87.88 | $84.82 | 45,652 |
2018-07-05 | $87.70 | $87.87 | $86.94 | $87.68 | $84.62 | 50,617 |
2018-07-03 | $87.61 | $88.13 | $87.20 | $87.34 | $84.29 | 40,532 |
2018-07-02 | $86.42 | $87.23 | $86.21 | $87.14 | $84.10 | 121,166 |
2018-06-29 | $86.95 | $88.00 | $86.95 | $87.13 | $84.09 | 53,750 |
2018-06-28 | $85.87 | $86.94 | $85.22 | $86.66 | $83.64 | 494,457 |
2018-06-27 | $86.66 | $87.90 | $86.09 | $86.09 | $83.09 | 125,938 |
2018-06-26 | $85.83 | $86.85 | $85.79 | $86.56 | $83.54 | 63,546 |
2018-06-25 | $86.55 | $86.70 | $85.58 | $86.02 | $83.02 | 457,369 |
2018-06-22 | $87.27 | $87.43 | $86.98 | $87.13 | $84.09 | 42,143 |
2018-06-21 | $87.46 | $87.46 | $86.34 | $86.92 | $83.89 | 74,095 |
2018-06-20 | $87.20 | $87.81 | $86.84 | $87.57 | $84.52 | 66,353 |
2018-06-19 | $88.22 | $88.23 | $86.82 | $87.05 | $84.01 | 134,099 |
2018-06-18 | $88.32 | $89.13 | $88.15 | $89.07 | $85.96 | 49,553 |
2018-06-15 | $88.91 | $88.96 | $88.16 | $88.91 | $85.81 | 69,199 |
2018-06-14 | $90.18 | $90.54 | $89.09 | $89.28 | $86.08 | 104,644 |
2018-06-13 | $90.23 | $90.38 | $89.65 | $89.97 | $86.75 | 100,291 |
2018-06-12 | $91.26 | $91.26 | $89.90 | $90.18 | $86.95 | 99,174 |
2018-06-11 | $91.50 | $91.75 | $90.86 | $91.11 | $87.84 | 100,195 |
2018-06-08 | $90.39 | $91.49 | $90.28 | $91.45 | $88.17 | 101,979 |
2018-06-07 | $90.71 | $90.80 | $89.94 | $90.52 | $87.28 | 53,376 |
2018-06-06 | $90.15 | $90.69 | $90.03 | $90.69 | $87.44 | 58,792 |
2018-06-05 | $89.82 | $90.11 | $89.39 | $89.97 | $86.75 | 84,647 |
2018-06-04 | $89.85 | $90.00 | $89.46 | $89.86 | $86.64 | 53,110 |
2018-06-01 | $89.10 | $89.81 | $89.10 | $89.55 | $86.34 | 40,791 |
2018-05-31 | $89.68 | $89.83 | $88.61 | $88.68 | $85.50 | 147,177 |
2018-05-30 | $88.88 | $89.93 | $88.60 | $89.69 | $86.48 | 93,752 |
2018-05-29 | $88.87 | $89.31 | $88.13 | $88.56 | $85.39 | 75,212 |
2018-05-25 | $89.73 | $89.73 | $89.13 | $89.38 | $86.18 | 76,533 |
2018-05-24 | $89.19 | $89.98 | $89.09 | $89.85 | $86.63 | 75,583 |
2018-05-23 | $88.43 | $89.26 | $88.31 | $89.26 | $86.06 | 83,327 |
2018-05-22 | $90.05 | $90.06 | $88.71 | $88.86 | $85.68 | 118,684 |
2018-05-21 | $89.33 | $90.13 | $89.28 | $90.04 | $86.81 | 89,592 |
2018-05-18 | $88.21 | $88.87 | $88.20 | $88.82 | $85.64 | 62,998 |
2018-05-17 | $87.36 | $88.34 | $87.17 | $88.22 | $85.06 | 56,240 |
2018-05-16 | $87.34 | $87.75 | $87.17 | $87.33 | $84.20 | 57,694 |
2018-05-15 | $87.35 | $87.74 | $87.00 | $87.17 | $84.05 | 82,350 |
2018-05-14 | $88.54 | $88.54 | $87.69 | $87.92 | $84.77 | 96,357 |
2018-05-11 | $88.10 | $88.67 | $87.98 | $88.45 | $85.28 | 54,771 |
2018-05-10 | $88.10 | $88.49 | $87.86 | $88.05 | $84.89 | 138,481 |
2018-05-09 | $87.60 | $88.42 | $87.60 | $88.12 | $84.96 | 144,890 |
2018-05-08 | $85.49 | $86.99 | $85.49 | $86.99 | $83.87 | 134,561 |
2018-05-07 | $84.41 | $85.58 | $84.22 | $85.53 | $82.46 | 106,333 |
2018-05-04 | $82.84 | $84.43 | $82.68 | $84.22 | $81.20 | 83,729 |
2018-05-03 | $82.97 | $83.49 | $81.88 | $83.04 | $80.06 | 144,482 |
2018-05-02 | $83.48 | $84.28 | $83.10 | $83.18 | $80.20 | 181,218 |
2018-05-01 | $84.86 | $84.86 | $82.53 | $83.55 | $80.56 | 340,809 |
2018-04-30 | $86.46 | $86.80 | $85.03 | $85.07 | $82.02 | 130,561 |
2018-04-27 | $87.60 | $87.98 | $86.00 | $86.44 | $83.34 | 148,307 |
2018-04-26 | $87.72 | $88.22 | $86.77 | $87.56 | $84.42 | 80,523 |
2018-04-25 | $88.42 | $88.42 | $86.25 | $87.47 | $84.33 | 229,146 |
2018-04-24 | $91.01 | $91.53 | $87.29 | $88.64 | $85.46 | 177,868 |
2018-04-23 | $90.91 | $90.97 | $90.00 | $90.45 | $87.21 | 246,183 |
2018-04-20 | $91.09 | $91.10 | $90.34 | $90.60 | $87.35 | 77,289 |
2018-04-19 | $90.80 | $91.55 | $90.32 | $91.10 | $87.83 | 137,137 |
2018-04-18 | $90.78 | $91.29 | $90.52 | $90.91 | $87.65 | 169,415 |
2018-04-17 | $89.85 | $90.56 | $89.51 | $90.17 | $86.94 | 189,992 |
2018-04-16 | $88.92 | $89.50 | $88.73 | $89.33 | $86.13 | 88,008 |
2018-04-13 | $89.27 | $89.35 | $87.86 | $88.29 | $85.13 | 77,372 |
2018-04-12 | $88.26 | $89.02 | $87.97 | $88.68 | $85.50 | 113,711 |
2018-04-11 | $86.70 | $88.45 | $86.70 | $87.79 | $84.64 | 129,827 |
2018-04-10 | $87.30 | $87.43 | $86.60 | $87.06 | $83.94 | 89,998 |
2018-04-09 | $86.90 | $87.42 | $86.22 | $86.23 | $83.14 | 82,305 |
2018-04-06 | $87.75 | $88.37 | $85.91 | $86.50 | $83.40 | 73,677 |
2018-04-05 | $87.68 | $88.68 | $87.55 | $88.59 | $85.41 | 77,909 |
2018-04-04 | $85.05 | $87.30 | $84.85 | $87.26 | $84.13 | 78,436 |
2018-04-03 | $85.94 | $86.70 | $85.70 | $86.57 | $83.47 | 109,424 |
2018-04-02 | $86.57 | $86.88 | $84.50 | $85.60 | $82.53 | 151,140 |
2018-03-29 | $86.12 | $87.47 | $86.12 | $86.87 | $83.76 | 99,214 |
2018-03-28 | $86.33 | $86.66 | $85.29 | $85.80 | $82.72 | 138,625 |
2018-03-27 | $88.08 | $88.38 | $85.84 | $86.27 | $83.18 | 215,797 |
2018-03-26 | $86.67 | $87.70 | $86.02 | $87.65 | $84.51 | 284,097 |
2018-03-23 | $85.58 | $87.05 | $85.20 | $85.24 | $82.18 | 120,125 |
2018-03-22 | $87.28 | $87.62 | $85.34 | $85.43 | $82.37 | 93,236 |
2018-03-21 | $87.58 | $88.68 | $87.27 | $88.02 | $84.87 | 73,924 |
2018-03-20 | $87.16 | $88.15 | $87.16 | $87.65 | $84.51 | 63,976 |
2018-03-19 | $86.76 | $87.10 | $86.02 | $87.00 | $83.88 | 105,499 |
2018-03-16 | $87.47 | $87.51 | $86.77 | $86.94 | $83.82 | 122,885 |
2018-03-15 | $87.97 | $88.04 | $87.11 | $87.52 | $84.27 | 148,645 |
2018-03-14 | $89.15 | $89.15 | $87.22 | $87.81 | $84.55 | 107,558 |
2018-03-13 | $89.18 | $89.75 | $88.60 | $88.85 | $85.55 | 82,123 |
2018-03-12 | $90.05 | $90.17 | $88.76 | $88.93 | $85.62 | 112,423 |
2018-03-09 | $89.02 | $89.99 | $88.59 | $89.95 | $86.61 | 69,840 |
2018-03-08 | $88.37 | $88.68 | $87.77 | $88.66 | $85.36 | 72,467 |
2018-03-07 | $86.89 | $88.34 | $86.79 | $88.19 | $84.91 | 118,301 |
2018-03-06 | $88.03 | $88.05 | $87.03 | $87.86 | $84.59 | 445,668 |
2018-03-05 | $86.68 | $87.95 | $86.14 | $87.75 | $84.49 | 138,007 |
2018-03-02 | $85.97 | $87.48 | $85.55 | $87.28 | $84.04 | 177,958 |
2018-03-01 | $88.30 | $88.50 | $86.05 | $86.75 | $83.53 | 133,573 |
2018-02-28 | $88.68 | $89.69 | $88.28 | $88.28 | $85.00 | 117,205 |
2018-02-27 | $89.13 | $89.70 | $87.97 | $87.98 | $84.71 | 142,121 |
2018-02-26 | $88.70 | $89.32 | $88.43 | $89.21 | $85.89 | 99,873 |
2018-02-23 | $88.06 | $88.37 | $87.43 | $88.37 | $85.08 | 66,303 |
2018-02-22 | $88.15 | $88.49 | $87.47 | $87.57 | $84.31 | 157,086 |
2018-02-21 | $87.83 | $89.19 | $87.78 | $87.79 | $84.53 | 162,125 |
2018-02-20 | $87.97 | $88.83 | $87.56 | $87.79 | $84.53 | 149,082 |
2018-02-16 | $87.79 | $88.93 | $87.71 | $88.37 | $85.08 | 163,265 |
2018-02-15 | $86.79 | $87.99 | $86.47 | $87.99 | $84.72 | 360,780 |
2018-02-14 | $84.07 | $86.20 | $83.99 | $86.10 | $82.90 | 195,856 |
2018-02-13 | $83.57 | $84.62 | $83.49 | $84.48 | $81.34 | 179,850 |
2018-02-12 | $83.57 | $84.61 | $82.64 | $84.06 | $80.94 | 185,748 |
2018-02-09 | $82.40 | $83.54 | $80.67 | $82.97 | $79.89 | 308,502 |
2018-02-08 | $84.30 | $84.65 | $81.49 | $81.52 | $78.49 | 247,599 |
2018-02-07 | $83.00 | $84.77 | $82.97 | $84.07 | $80.94 | 277,619 |
2018-02-06 | $80.27 | $83.43 | $80.09 | $82.97 | $79.89 | 396,731 |
2018-02-05 | $85.87 | $86.59 | $81.60 | $82.36 | $79.30 | 580,993 |
2018-02-02 | $88.30 | $88.31 | $86.84 | $86.93 | $83.70 | 207,038 |
2018-02-01 | $88.12 | $89.46 | $87.90 | $88.68 | $85.38 | 122,608 |
2018-01-31 | $89.61 | $89.73 | $88.24 | $88.48 | $85.19 | 166,777 |
2018-01-30 | $88.77 | $89.17 | $88.05 | $88.83 | $85.53 | 223,636 |
2018-01-29 | $89.01 | $89.74 | $88.94 | $89.34 | $86.02 | 131,518 |
2018-01-26 | $88.13 | $89.14 | $87.60 | $89.14 | $85.83 | 127,161 |
2018-01-25 | $87.33 | $87.94 | $86.99 | $87.87 | $84.60 | 152,833 |
2018-01-24 | $86.70 | $87.34 | $86.58 | $86.96 | $83.73 | 89,374 |
2018-01-23 | $87.09 | $87.14 | $86.40 | $86.69 | $83.47 | 129,978 |
2018-01-22 | $87.50 | $87.51 | $86.60 | $87.05 | $83.81 | 140,682 |
2018-01-19 | $87.03 | $87.69 | $86.90 | $87.69 | $84.43 | 81,358 |
2018-01-18 | $87.47 | $87.51 | $86.70 | $86.83 | $83.60 | 133,996 |
2018-01-17 | $87.08 | $87.47 | $86.84 | $87.33 | $84.08 | 120,693 |
2018-01-16 | $88.36 | $88.62 | $86.45 | $86.64 | $83.42 | 208,697 |
2018-01-12 | $86.70 | $87.91 | $86.70 | $87.75 | $84.49 | 123,853 |
2018-01-11 | $85.92 | $86.51 | $85.72 | $86.47 | $83.26 | 225,625 |
2018-01-10 | $85.75 | $85.94 | $85.15 | $85.69 | $82.50 | 128,804 |
2018-01-09 | $86.00 | $86.15 | $85.66 | $85.95 | $82.75 | 114,243 |
2018-01-08 | $85.02 | $85.96 | $84.90 | $85.76 | $82.57 | 153,568 |
2018-01-05 | $84.56 | $85.03 | $84.48 | $85.03 | $81.87 | 146,131 |
2018-01-04 | $84.04 | $84.48 | $84.00 | $84.40 | $81.26 | 117,102 |
2018-01-03 | $83.60 | $83.85 | $83.31 | $83.81 | $80.69 | 124,962 |
2018-01-02 | $83.84 | $83.90 | $83.28 | $83.72 | $80.61 | 165,170 |
2017-12-29 | $84.25 | $84.31 | $83.52 | $83.56 | $80.45 | 97,547 |
2017-12-28 | $83.89 | $84.09 | $83.65 | $84.09 | $80.96 | 69,911 |
2017-12-27 | $83.43 | $83.84 | $83.43 | $83.79 | $80.68 | 119,677 |
2017-12-26 | $83.85 | $83.95 | $83.49 | $83.56 | $80.45 | 86,992 |
2017-12-22 | $83.82 | $84.00 | $83.30 | $83.58 | $80.47 | 110,121 |
2017-12-21 | $83.81 | $84.37 | $83.45 | $83.74 | $80.63 | 126,486 |
2017-12-20 | $83.83 | $83.85 | $83.33 | $83.51 | $80.41 | 116,698 |
2017-12-19 | $83.98 | $83.99 | $83.35 | $83.38 | $80.28 | 70,251 |
2017-12-18 | $83.99 | $84.05 | $83.39 | $83.69 | $80.58 | 115,699 |
2017-12-15 | $82.24 | $83.65 | $82.00 | $83.34 | $80.24 | 126,587 |
2017-12-14 | $82.42 | $82.74 | $81.72 | $82.04 | $78.90 | 72,036 |
2017-12-13 | $81.73 | $82.57 | $81.60 | $82.16 | $79.02 | 67,268 |
2017-12-12 | $81.40 | $81.85 | $81.33 | $81.58 | $78.46 | 49,407 |
2017-12-11 | $82.19 | $82.19 | $81.19 | $81.31 | $78.20 | 129,401 |
2017-12-08 | $82.23 | $82.40 | $81.82 | $82.04 | $78.90 | 71,111 |
2017-12-07 | $81.54 | $82.15 | $81.46 | $81.99 | $78.85 | 92,807 |
2017-12-06 | $80.73 | $81.79 | $80.59 | $81.34 | $78.23 | 186,494 |
2017-12-05 | $81.28 | $81.49 | $80.46 | $80.49 | $77.41 | 128,983 |
2017-12-04 | $82.44 | $82.55 | $81.15 | $81.19 | $78.08 | 148,182 |
2017-12-01 | $82.81 | $82.85 | $80.21 | $81.59 | $78.47 | 119,811 |
2017-11-30 | $82.09 | $82.90 | $81.96 | $82.72 | $79.56 | 88,418 |
2017-11-29 | $82.03 | $82.20 | $81.71 | $81.79 | $78.66 | 164,898 |
2017-11-28 | $81.19 | $82.16 | $81.12 | $82.13 | $78.99 | 98,761 |
2017-11-27 | $81.07 | $81.07 | $80.70 | $80.92 | $77.82 | 71,464 |
2017-11-24 | $80.94 | $81.46 | $80.75 | $80.95 | $77.86 | 19,998 |
2017-11-22 | $81.09 | $81.23 | $80.72 | $80.78 | $77.69 | 87,355 |
2017-11-21 | $80.56 | $81.12 | $80.56 | $81.11 | $78.01 | 163,600 |
2017-11-20 | $79.50 | $80.18 | $79.50 | $80.18 | $77.11 | 54,522 |
2017-11-17 | $79.68 | $79.85 | $79.46 | $79.49 | $76.45 | 57,642 |
2017-11-16 | $79.23 | $80.02 | $79.23 | $79.90 | $76.84 | 83,958 |
2017-11-15 | $79.20 | $79.44 | $78.91 | $79.00 | $75.98 | 78,391 |
2017-11-14 | $79.19 | $79.69 | $79.10 | $79.56 | $76.52 | 88,569 |
2017-11-13 | $79.99 | $79.99 | $79.35 | $79.43 | $76.39 | 286,660 |
2017-11-10 | $80.51 | $80.51 | $80.02 | $80.12 | $77.05 | 80,132 |
2017-11-09 | $81.72 | $81.85 | $80.59 | $80.82 | $77.73 | 203,812 |
2017-11-08 | $81.78 | $82.33 | $81.58 | $82.18 | $79.04 | 208,456 |
2017-11-07 | $82.10 | $82.38 | $81.60 | $81.83 | $78.70 | 141,294 |
2017-11-06 | $81.75 | $82.22 | $81.75 | $82.10 | $78.96 | 130,028 |
2017-11-03 | $82.64 | $82.64 | $81.66 | $81.79 | $78.66 | 125,752 |
2017-11-02 | $81.26 | $82.91 | $81.20 | $82.80 | $79.63 | 93,717 |
2017-11-01 | $81.61 | $81.71 | $81.01 | $81.41 | $78.30 | 147,741 |
2017-10-31 | $81.33 | $81.56 | $81.17 | $81.38 | $78.27 | 102,519 |
2017-10-30 | $81.21 | $81.42 | $80.88 | $81.13 | $78.03 | 137,331 |
2017-10-27 | $81.30 | $81.39 | $80.95 | $81.33 | $78.22 | 72,601 |
2017-10-26 | $82.24 | $82.24 | $81.04 | $81.39 | $78.28 | 116,956 |
2017-10-25 | $82.34 | $82.72 | $81.56 | $82.03 | $78.89 | 121,329 |
2017-10-24 | $82.04 | $82.42 | $82.01 | $82.25 | $79.10 | 141,633 |
2017-10-23 | $82.95 | $82.95 | $81.92 | $81.92 | $78.79 | 196,734 |
2017-10-20 | $82.05 | $82.77 | $81.86 | $82.77 | $79.60 | 89,761 |
2017-10-19 | $81.57 | $81.75 | $80.75 | $81.75 | $78.62 | 160,718 |
2017-10-18 | $81.68 | $81.86 | $81.33 | $81.77 | $78.64 | 149,883 |
2017-10-17 | $81.73 | $81.82 | $81.35 | $81.52 | $78.40 | 197,191 |
2017-10-16 | $82.08 | $82.08 | $81.58 | $81.75 | $78.62 | 161,419 |
2017-10-13 | $82.45 | $82.50 | $81.87 | $81.90 | $78.77 | 71,004 |
2017-10-12 | $81.72 | $82.38 | $81.72 | $82.28 | $79.13 | 108,731 |
2017-10-11 | $82.15 | $82.16 | $81.61 | $81.74 | $78.61 | 411,980 |
2017-10-10 | $82.44 | $82.65 | $81.92 | $82.13 | $78.99 | 181,825 |
2017-10-09 | $82.05 | $82.31 | $82.03 | $82.21 | $79.06 | 121,852 |
2017-10-06 | $82.17 | $82.17 | $81.58 | $81.97 | $78.83 | 157,555 |
2017-10-05 | $81.55 | $82.18 | $81.55 | $81.92 | $78.79 | 135,643 |
2017-10-04 | $81.41 | $81.45 | $81.14 | $81.45 | $78.33 | 103,638 |
2017-10-03 | $81.20 | $81.38 | $80.80 | $81.10 | $78.00 | 103,088 |
2017-10-02 | $79.87 | $81.09 | $79.87 | $81.09 | $77.99 | 137,678 |
2017-09-29 | $79.86 | $79.88 | $79.55 | $79.80 | $76.75 | 94,802 |
2017-09-28 | $80.19 | $80.27 | $79.71 | $79.72 | $76.67 | 182,155 |
2017-09-27 | $79.74 | $80.38 | $79.65 | $80.26 | $77.19 | 201,493 |
2017-09-26 | $79.23 | $79.64 | $79.16 | $79.52 | $76.48 | 246,677 |
2017-09-25 | $79.62 | $79.62 | $78.66 | $79.00 | $75.98 | 157,330 |
2017-09-22 | $79.03 | $79.72 | $79.02 | $79.42 | $76.38 | 130,790 |
2017-09-21 | $78.66 | $79.04 | $78.50 | $78.96 | $75.94 | 108,905 |
2017-09-20 | $78.16 | $78.69 | $78.15 | $78.64 | $75.63 | 177,389 |
2017-09-19 | $77.58 | $78.07 | $77.36 | $78.07 | $75.08 | 226,192 |
2017-09-18 | $76.58 | $77.50 | $76.58 | $77.46 | $74.50 | 156,412 |
2017-09-15 | $75.59 | $75.82 | $75.30 | $75.79 | $72.89 | 54,058 |
2017-09-14 | $75.53 | $75.71 | $75.30 | $75.71 | $72.51 | 51,231 |
2017-09-13 | $75.61 | $75.66 | $75.25 | $75.43 | $72.24 | 84,845 |
2017-09-12 | $75.63 | $75.78 | $75.46 | $75.64 | $72.45 | 60,758 |
2017-09-11 | $75.35 | $75.61 | $75.25 | $75.51 | $72.32 | 138,838 |
2017-09-08 | $74.71 | $75.11 | $74.51 | $74.91 | $71.75 | 98,613 |
2017-09-07 | $74.85 | $74.87 | $74.33 | $74.79 | $71.63 | 134,807 |
2017-09-06 | $75.57 | $75.57 | $74.74 | $74.74 | $71.58 | 306,152 |
2017-09-05 | $76.13 | $76.19 | $75.10 | $75.28 | $72.10 | 219,955 |
2017-09-01 | $76.09 | $76.21 | $75.91 | $75.93 | $72.72 | 66,417 |
2017-08-31 | $75.66 | $76.07 | $75.65 | $75.95 | $72.74 | 94,493 |
2017-08-30 | $75.05 | $75.46 | $74.97 | $75.44 | $72.25 | 176,542 |
2017-08-29 | $73.89 | $74.90 | $73.79 | $74.90 | $71.74 | 208,057 |
2017-08-28 | $74.08 | $74.25 | $73.73 | $73.86 | $70.74 | 108,104 |
2017-08-25 | $74.32 | $74.38 | $73.90 | $73.96 | $70.84 | 40,505 |
2017-08-24 | $74.01 | $74.21 | $73.71 | $74.05 | $70.92 | 87,036 |
2017-08-23 | $74.02 | $74.14 | $73.70 | $73.72 | $70.61 | 131,809 |
2017-08-22 | $73.72 | $74.26 | $73.63 | $74.23 | $71.10 | 172,534 |
2017-08-21 | $73.24 | $73.39 | $72.94 | $73.25 | $70.16 | 418,852 |
2017-08-18 | $73.27 | $73.68 | $72.92 | $73.27 | $70.18 | 236,888 |
2017-08-17 | $74.40 | $74.43 | $73.37 | $73.41 | $70.31 | 125,922 |
2017-08-16 | $74.84 | $75.06 | $74.43 | $74.54 | $71.39 | 96,442 |
2017-08-15 | $75.35 | $75.36 | $74.57 | $74.70 | $71.55 | 92,578 |
2017-08-14 | $74.91 | $75.20 | $74.74 | $75.10 | $71.93 | 137,052 |
2017-08-11 | $73.96 | $74.55 | $73.88 | $74.24 | $71.10 | 84,056 |
2017-08-10 | $74.91 | $74.91 | $73.94 | $73.94 | $70.82 | 204,664 |
2017-08-09 | $75.16 | $75.17 | $74.54 | $74.84 | $71.68 | 153,247 |
2017-08-08 | $75.00 | $75.70 | $74.97 | $75.13 | $71.96 | 193,181 |
2017-08-07 | $75.00 | $75.19 | $74.76 | $74.97 | $71.80 | 102,220 |
2017-08-04 | $74.92 | $74.94 | $74.34 | $74.75 | $71.59 | 106,507 |
2017-08-03 | $74.02 | $74.68 | $73.82 | $74.68 | $71.53 | 138,093 |
2017-08-02 | $73.30 | $73.91 | $73.26 | $73.91 | $70.79 | 90,603 |
2017-08-01 | $73.18 | $73.22 | $72.71 | $73.22 | $70.13 | 61,342 |
2017-07-31 | $73.55 | $73.81 | $72.81 | $72.95 | $69.87 | 111,872 |
2017-07-28 | $72.63 | $73.46 | $72.63 | $73.41 | $70.31 | 52,568 |
2017-07-27 | $73.25 | $73.57 | $72.41 | $72.86 | $69.78 | 91,285 |
2017-07-26 | $74.08 | $74.12 | $73.06 | $73.21 | $70.12 | 116,801 |
2017-07-25 | $74.16 | $74.16 | $73.60 | $74.01 | $70.88 | 83,530 |
2017-07-24 | $73.60 | $73.78 | $73.43 | $73.78 | $70.66 | 56,852 |
2017-07-21 | $73.30 | $73.62 | $73.10 | $73.62 | $70.51 | 69,997 |
2017-07-20 | $73.74 | $73.84 | $73.37 | $73.38 | $70.28 | 150,170 |
2017-07-19 | $72.98 | $73.51 | $72.98 | $73.51 | $70.41 | 62,522 |
2017-07-18 | $73.39 | $73.39 | $72.66 | $72.82 | $69.74 | 76,777 |
2017-07-17 | $73.15 | $73.42 | $72.79 | $73.24 | $70.15 | 79,647 |
2017-07-14 | $72.82 | $73.22 | $72.82 | $73.09 | $70.00 | 43,839 |
2017-07-13 | $73.08 | $73.08 | $72.53 | $72.76 | $69.69 | 129,802 |
2017-07-12 | $72.77 | $73.20 | $72.67 | $72.88 | $69.80 | 110,411 |
2017-07-11 | $72.08 | $72.45 | $71.63 | $72.41 | $69.35 | 70,966 |
2017-07-10 | $72.04 | $72.38 | $71.58 | $71.89 | $68.85 | 151,962 |
2017-07-07 | $71.10 | $71.94 | $71.04 | $71.85 | $68.82 | 93,770 |
2017-07-06 | $71.75 | $71.75 | $70.90 | $70.91 | $67.92 | 114,312 |
2017-07-05 | $71.02 | $71.69 | $70.89 | $71.66 | $68.63 | 123,573 |
2017-07-03 | $70.55 | $71.23 | $70.55 | $70.89 | $67.90 | 31,932 |
2017-06-30 | $70.11 | $70.68 | $70.02 | $70.40 | $67.43 | 63,782 |
2017-06-29 | $70.49 | $70.50 | $69.18 | $69.83 | $66.88 | 70,138 |
2017-06-28 | $69.51 | $70.43 | $69.37 | $70.43 | $67.46 | 60,761 |
2017-06-27 | $69.41 | $69.66 | $69.02 | $69.09 | $66.17 | 163,705 |
2017-06-26 | $69.89 | $70.15 | $69.39 | $69.54 | $66.60 | 103,684 |
2017-06-23 | $69.64 | $70.00 | $69.44 | $69.82 | $66.87 | 61,915 |
2017-06-22 | $69.86 | $69.90 | $69.57 | $69.65 | $66.71 | 63,128 |
2017-06-21 | $70.23 | $70.42 | $69.69 | $69.82 | $66.87 | 69,880 |
2017-06-20 | $70.78 | $70.90 | $70.20 | $70.22 | $67.25 | 55,588 |
2017-06-19 | $70.59 | $70.95 | $70.43 | $70.90 | $67.91 | 73,888 |
2017-06-16 | $70.74 | $70.76 | $70.17 | $70.27 | $67.30 | 113,254 |
2017-06-15 | $70.38 | $70.82 | $70.30 | $70.82 | $67.73 | 60,453 |
2017-06-14 | $70.89 | $70.94 | $70.50 | $70.73 | $67.65 | 52,615 |
2017-06-13 | $70.45 | $70.95 | $70.39 | $70.82 | $67.73 | 79,870 |
2017-06-12 | $70.80 | $70.89 | $69.84 | $70.32 | $67.25 | 69,442 |
2017-06-09 | $70.99 | $71.27 | $70.48 | $70.78 | $67.69 | 83,173 |
2017-06-08 | $69.97 | $70.90 | $69.75 | $70.82 | $67.73 | 81,367 |
2017-06-07 | $70.31 | $70.31 | $69.75 | $70.00 | $66.95 | 138,323 |
2017-06-06 | $70.37 | $70.42 | $70.02 | $70.19 | $67.13 | 61,688 |
2017-06-05 | $71.46 | $71.46 | $70.58 | $70.62 | $67.54 | 119,854 |
2017-06-02 | $70.90 | $71.81 | $70.87 | $71.30 | $68.19 | 127,906 |
2017-06-01 | $70.62 | $70.99 | $70.34 | $70.89 | $67.80 | 79,436 |
2017-05-31 | $70.09 | $70.43 | $69.65 | $70.43 | $67.36 | 55,970 |
2017-05-30 | $70.40 | $70.44 | $69.81 | $69.94 | $66.89 | 73,530 |
2017-05-26 | $70.50 | $70.70 | $70.31 | $70.42 | $67.35 | 53,395 |
2017-05-25 | $70.12 | $70.60 | $69.90 | $70.58 | $67.50 | 147,502 |
2017-05-24 | $68.99 | $70.08 | $68.96 | $69.77 | $66.73 | 124,548 |
2017-05-23 | $68.71 | $68.74 | $68.10 | $68.54 | $65.55 | 117,876 |
2017-05-22 | $68.49 | $68.57 | $68.17 | $68.38 | $65.40 | 248,231 |
2017-05-19 | $66.79 | $67.89 | $66.78 | $67.63 | $64.68 | 83,325 |
2017-05-18 | $66.50 | $66.97 | $65.91 | $66.71 | $63.80 | 313,052 |
2017-05-17 | $67.49 | $67.55 | $66.72 | $66.72 | $63.81 | 115,337 |
2017-05-16 | $68.17 | $68.32 | $67.91 | $68.28 | $65.30 | 96,732 |
2017-05-15 | $67.51 | $68.15 | $67.51 | $67.87 | $64.91 | 107,446 |
2017-05-12 | $67.76 | $67.76 | $67.35 | $67.39 | $64.45 | 36,099 |
2017-05-11 | $67.81 | $68.02 | $67.28 | $67.93 | $64.97 | 45,794 |
2017-05-10 | $68.39 | $68.55 | $67.71 | $68.06 | $65.09 | 106,482 |
2017-05-09 | $68.55 | $68.57 | $68.15 | $68.53 | $65.54 | 95,614 |
2017-05-08 | $68.62 | $68.65 | $68.23 | $68.65 | $65.66 | 75,719 |
2017-05-05 | $67.99 | $68.60 | $67.99 | $68.60 | $65.61 | 54,470 |
2017-05-04 | $68.28 | $68.39 | $67.51 | $68.04 | $65.07 | 87,985 |
2017-05-03 | $68.52 | $68.52 | $67.84 | $68.22 | $65.25 | 186,083 |
2017-05-02 | $68.47 | $68.69 | $68.37 | $68.60 | $65.61 | 43,036 |
2017-05-01 | $68.67 | $68.77 | $68.15 | $68.46 | $65.47 | 102,397 |
2017-04-28 | $69.18 | $69.30 | $68.60 | $68.70 | $65.70 | 80,129 |
2017-04-27 | $69.26 | $69.44 | $68.75 | $69.14 | $66.13 | 79,471 |
2017-04-26 | $69.00 | $69.37 | $68.88 | $69.16 | $66.14 | 87,250 |
2017-04-25 | $69.00 | $69.13 | $68.80 | $68.96 | $65.95 | 99,826 |
2017-04-24 | $68.77 | $68.83 | $68.46 | $68.83 | $65.83 | 77,940 |
2017-04-21 | $67.59 | $68.02 | $67.59 | $67.82 | $64.86 | 82,675 |
2017-04-20 | $67.06 | $67.63 | $66.79 | $67.58 | $64.63 | 85,035 |
2017-04-19 | $67.15 | $67.49 | $66.87 | $66.91 | $63.99 | 53,704 |
2017-04-18 | $66.77 | $66.95 | $66.26 | $66.89 | $63.97 | 66,026 |
2017-04-17 | $66.40 | $66.97 | $66.33 | $66.97 | $64.05 | 66,185 |
2017-04-13 | $66.41 | $66.66 | $65.97 | $66.04 | $63.16 | 79,826 |
2017-04-12 | $67.70 | $67.70 | $66.46 | $66.47 | $63.57 | 123,240 |
2017-04-11 | $67.20 | $67.71 | $66.91 | $67.66 | $64.71 | 84,491 |
2017-04-10 | $67.20 | $67.68 | $67.00 | $67.26 | $64.33 | 119,620 |
2017-04-07 | $67.44 | $67.44 | $66.56 | $67.11 | $64.18 | 112,828 |
2017-04-06 | $65.98 | $66.69 | $65.85 | $66.67 | $63.76 | 63,331 |
2017-04-05 | $66.86 | $67.33 | $65.85 | $65.85 | $62.98 | 74,509 |
2017-04-04 | $66.29 | $66.69 | $66.29 | $66.61 | $63.71 | 37,396 |
2017-04-03 | $66.89 | $67.00 | $66.01 | $66.39 | $63.50 | 52,736 |
2017-03-31 | $67.09 | $67.13 | $66.80 | $66.83 | $63.92 | 60,797 |
2017-03-30 | $66.51 | $67.10 | $66.51 | $67.10 | $64.17 | 46,553 |
2017-03-29 | $66.64 | $66.69 | $65.40 | $66.59 | $63.69 | 55,851 |
2017-03-28 | $65.88 | $66.83 | $65.64 | $66.67 | $63.76 | 94,594 |
2017-03-27 | $65.23 | $66.05 | $64.88 | $65.99 | $63.11 | 176,254 |
2017-03-24 | $66.66 | $66.88 | $65.75 | $66.02 | $63.14 | 111,433 |
2017-03-23 | $66.45 | $66.85 | $66.34 | $66.67 | $63.76 | 105,275 |
2017-03-22 | $66.50 | $66.84 | $66.21 | $66.41 | $63.51 | 209,508 |
2017-03-21 | $68.54 | $68.55 | $66.62 | $66.72 | $63.81 | 224,121 |
2017-03-20 | $68.64 | $68.66 | $68.14 | $68.22 | $65.24 | 127,789 |
2017-03-17 | $68.01 | $68.75 | $67.90 | $68.46 | $65.47 | 142,505 |
2017-03-16 | $68.36 | $68.38 | $67.86 | $67.94 | $64.86 | 148,665 |
2017-03-15 | $67.64 | $68.22 | $67.57 | $68.10 | $65.01 | 153,326 |
2017-03-14 | $67.69 | $67.69 | $67.11 | $67.30 | $64.25 | 177,305 |
2017-03-13 | $67.56 | $67.93 | $67.48 | $67.93 | $64.85 | 116,743 |
2017-03-10 | $67.86 | $67.99 | $67.13 | $67.51 | $64.45 | 105,006 |
2017-03-09 | $67.90 | $68.12 | $67.32 | $67.67 | $64.60 | 103,008 |
2017-03-08 | $68.21 | $68.30 | $67.70 | $67.79 | $64.72 | 96,388 |
2017-03-07 | $68.26 | $68.43 | $67.85 | $68.11 | $65.02 | 198,585 |
2017-03-06 | $68.48 | $68.51 | $68.17 | $68.39 | $65.29 | 150,776 |
2017-03-03 | $68.77 | $68.99 | $68.48 | $68.62 | $65.51 | 96,304 |
2017-03-02 | $69.94 | $69.94 | $68.53 | $68.53 | $65.42 | 291,711 |
2017-03-01 | $69.63 | $69.88 | $69.47 | $69.74 | $66.58 | 263,413 |
2017-02-28 | $69.50 | $69.50 | $68.78 | $68.88 | $65.76 | 435,926 |
2017-02-27 | $68.49 | $69.19 | $68.19 | $69.09 | $65.96 | 393,124 |
2017-02-24 | $67.60 | $68.13 | $67.41 | $68.13 | $65.04 | 104,758 |
2017-02-23 | $68.72 | $68.72 | $67.81 | $67.89 | $64.81 | 108,384 |
2017-02-22 | $68.53 | $68.53 | $68.17 | $68.50 | $65.39 | 97,554 |
2017-02-21 | $68.22 | $68.51 | $68.15 | $68.39 | $65.29 | 151,269 |
2017-02-17 | $67.74 | $68.09 | $67.42 | $68.09 | $65.00 | 116,735 |
2017-02-16 | $67.66 | $67.84 | $67.12 | $67.84 | $64.76 | 206,691 |
2017-02-15 | $67.31 | $67.65 | $67.28 | $67.52 | $64.46 | 133,350 |
2017-02-14 | $67.45 | $67.53 | $67.18 | $67.46 | $64.40 | 136,557 |
2017-02-13 | $67.63 | $67.76 | $67.41 | $67.54 | $64.48 | 133,013 |
2017-02-10 | $66.53 | $67.19 | $66.50 | $67.17 | $64.12 | 78,908 |
2017-02-09 | $65.94 | $66.44 | $65.93 | $66.28 | $63.27 | 134,468 |
2017-02-08 | $66.33 | $66.33 | $65.61 | $65.67 | $62.69 | 98,767 |
2017-02-07 | $66.18 | $66.44 | $65.96 | $66.19 | $63.19 | 86,520 |
2017-02-06 | $65.80 | $65.99 | $65.66 | $65.89 | $62.90 | 144,995 |
2017-02-03 | $64.95 | $65.78 | $64.84 | $65.69 | $62.71 | 129,979 |
2017-02-02 | $64.32 | $64.70 | $64.14 | $64.58 | $61.65 | 122,947 |
2017-02-01 | $64.64 | $64.81 | $64.09 | $64.42 | $61.50 | 77,436 |
2017-01-31 | $64.10 | $64.40 | $63.34 | $64.38 | $61.46 | 76,055 |
2017-01-30 | $64.55 | $64.55 | $63.63 | $64.14 | $61.23 | 139,032 |
2017-01-27 | $64.64 | $65.05 | $64.43 | $64.54 | $61.61 | 95,696 |
2017-01-26 | $64.40 | $64.81 | $64.18 | $64.57 | $61.64 | 104,309 |
2017-01-25 | $64.54 | $64.60 | $64.00 | $64.45 | $61.53 | 149,565 |
2017-01-24 | $63.67 | $64.59 | $63.67 | $64.38 | $61.46 | 63,551 |
2017-01-23 | $64.11 | $64.16 | $63.21 | $63.69 | $60.80 | 109,310 |
2017-01-20 | $64.56 | $64.60 | $63.73 | $64.02 | $61.12 | 78,567 |
2017-01-19 | $64.12 | $64.43 | $63.69 | $64.37 | $61.45 | 66,444 |
2017-01-18 | $63.52 | $64.14 | $63.38 | $63.75 | $60.86 | 42,174 |
2017-01-17 | $64.25 | $64.25 | $63.29 | $63.51 | $60.63 | 563,591 |
2017-01-13 | $64.33 | $64.54 | $64.10 | $64.43 | $61.51 | 148,402 |
2017-01-12 | $64.37 | $64.40 | $63.16 | $64.08 | $61.17 | 71,161 |
2017-01-11 | $64.33 | $64.54 | $63.98 | $64.34 | $61.42 | 96,125 |
2017-01-10 | $64.06 | $64.60 | $63.89 | $64.38 | $61.46 | 65,797 |
2017-01-09 | $64.59 | $64.59 | $63.96 | $64.06 | $61.15 | 94,124 |
2017-01-06 | $64.76 | $64.82 | $64.35 | $64.62 | $61.69 | 64,998 |
2017-01-05 | $64.86 | $65.22 | $64.17 | $64.59 | $61.66 | 775,215 |
2017-01-04 | $64.49 | $64.81 | $64.47 | $64.74 | $61.80 | 1,249,821 |
2017-01-03 | $63.93 | $64.39 | $63.72 | $64.25 | $61.34 | 107,440 |
2016-12-30 | $63.97 | $64.00 | $63.25 | $63.37 | $60.50 | 79,277 |
2016-12-29 | $63.89 | $64.14 | $63.63 | $63.80 | $60.91 | 46,914 |
2016-12-28 | $64.60 | $64.65 | $63.74 | $63.79 | $60.90 | 70,394 |
2016-12-27 | $64.46 | $64.68 | $64.31 | $64.52 | $61.59 | 85,712 |
2016-12-23 | $64.25 | $64.31 | $63.91 | $64.24 | $61.33 | 75,664 |
2016-12-22 | $64.12 | $64.33 | $63.81 | $64.21 | $61.30 | 90,485 |
2016-12-21 | $64.70 | $64.70 | $64.16 | $64.25 | $61.34 | 75,530 |
2016-12-20 | $64.79 | $64.95 | $64.21 | $64.49 | $61.57 | 136,245 |
2016-12-19 | $63.85 | $64.29 | $63.85 | $64.22 | $61.31 | 75,338 |
2016-12-16 | $64.01 | $64.55 | $63.70 | $63.77 | $60.88 | 90,695 |
2016-12-15 | $64.20 | $64.80 | $64.05 | $64.35 | $61.10 | 83,289 |
2016-12-14 | $64.59 | $64.85 | $64.05 | $64.15 | $60.91 | 141,391 |
2016-12-13 | $64.82 | $65.33 | $64.45 | $64.60 | $61.33 | 193,723 |
2016-12-12 | $65.23 | $65.23 | $64.20 | $64.88 | $61.60 | 352,622 |
2016-12-09 | $65.81 | $65.92 | $65.63 | $65.70 | $62.38 | 126,930 |
2016-12-08 | $66.91 | $66.91 | $65.76 | $65.80 | $62.47 | 227,261 |
2016-12-07 | $66.11 | $66.65 | $65.82 | $66.53 | $63.17 | 134,058 |
2016-12-06 | $65.94 | $66.02 | $65.18 | $66.00 | $62.66 | 271,040 |
2016-12-05 | $66.15 | $66.49 | $65.42 | $65.62 | $62.30 | 324,927 |
2016-12-02 | $65.19 | $65.38 | $65.00 | $65.21 | $61.91 | 192,446 |
2016-12-01 | $64.89 | $65.35 | $64.82 | $65.04 | $61.75 | 358,270 |
2016-11-30 | $65.53 | $65.56 | $64.78 | $64.83 | $61.55 | 148,460 |
2016-11-29 | $65.21 | $65.48 | $65.09 | $65.17 | $61.88 | 208,407 |
2016-11-28 | $65.38 | $65.38 | $64.90 | $65.07 | $61.78 | 149,068 |
2016-11-25 | $65.27 | $65.34 | $64.98 | $65.34 | $62.04 | 94,446 |
2016-11-23 | $64.59 | $64.99 | $64.44 | $64.97 | $61.69 | 230,239 |
2016-11-22 | $63.89 | $64.52 | $63.77 | $64.48 | $61.22 | 207,910 |
2016-11-21 | $63.84 | $63.85 | $63.30 | $63.56 | $60.35 | 173,453 |
2016-11-18 | $63.73 | $63.73 | $63.29 | $63.39 | $60.19 | 123,297 |
2016-11-17 | $63.73 | $64.06 | $63.45 | $63.54 | $60.33 | 100,244 |
2016-11-16 | $63.78 | $63.78 | $63.19 | $63.46 | $60.25 | 206,274 |
2016-11-15 | $64.56 | $64.97 | $63.20 | $63.68 | $60.46 | 1,076,724 |
2016-11-14 | $65.72 | $65.88 | $63.77 | $64.00 | $60.77 | 582,512 |
2016-11-11 | $62.26 | $63.34 | $62.26 | $63.30 | $60.10 | 419,196 |
2016-11-10 | $62.28 | $62.61 | $61.88 | $62.40 | $59.25 | 639,458 |
2016-11-09 | $59.98 | $61.50 | $59.13 | $61.21 | $58.11 | 1,576,243 |
2016-11-08 | $58.21 | $58.56 | $58.19 | $58.27 | $55.32 | 216,652 |
2016-11-07 | $58.25 | $58.26 | $57.95 | $58.26 | $55.32 | 13,161 |
2016-11-04 | $57.30 | $57.62 | $56.83 | $57.16 | $54.27 | 57,503 |
2016-11-03 | $57.70 | $57.70 | $56.90 | $57.02 | $54.14 | 33,992 |
2016-11-02 | $58.14 | $58.19 | $57.41 | $57.41 | $54.51 | 556,557 |
2016-11-01 | $58.44 | $58.70 | $57.90 | $58.14 | $55.20 | 15,915 |
2016-10-31 | $58.96 | $58.96 | $58.08 | $58.33 | $55.38 | 16,947 |
2016-10-28 | $58.10 | $58.43 | $58.00 | $58.18 | $55.24 | 31,728 |
2016-10-27 | $58.56 | $58.56 | $57.81 | $57.90 | $54.97 | 16,066 |
2016-10-26 | $57.94 | $58.56 | $57.78 | $58.48 | $55.52 | 34,799 |
2016-10-25 | $57.45 | $57.86 | $57.45 | $57.80 | $54.87 | 18,321 |
2016-10-24 | $57.19 | $57.72 | $57.19 | $57.43 | $54.53 | 17,105 |
2016-10-21 | $56.56 | $56.70 | $56.31 | $56.69 | $53.83 | 7,399 |
2016-10-20 | $56.96 | $57.06 | $56.72 | $56.89 | $54.01 | 8,859 |
2016-10-19 | $57.17 | $57.21 | $56.90 | $57.01 | $54.13 | 7,899 |
2016-10-18 | $57.00 | $57.11 | $56.78 | $56.99 | $54.11 | 10,010 |
2016-10-17 | $56.18 | $56.57 | $56.18 | $56.51 | $53.65 | 5,986 |
2016-10-14 | $56.50 | $56.84 | $56.34 | $56.35 | $53.50 | 21,268 |
2016-10-13 | $56.07 | $56.28 | $55.72 | $56.26 | $53.42 | 8,988 |
2016-10-12 | $56.26 | $56.64 | $56.26 | $56.39 | $53.54 | 18,513 |
2016-10-11 | $56.99 | $57.01 | $56.18 | $56.26 | $53.42 | 6,767 |
2016-10-10 | $57.35 | $57.58 | $57.35 | $57.39 | $54.49 | 7,597 |
2016-10-07 | $57.83 | $57.83 | $56.74 | $57.10 | $54.21 | 74,314 |
2016-10-06 | $57.82 | $58.07 | $57.59 | $58.00 | $55.07 | 64,251 |
2016-10-05 | $57.96 | $58.21 | $57.96 | $58.04 | $55.11 | 18,350 |
2016-10-04 | $58.13 | $58.23 | $57.56 | $57.56 | $54.65 | 4,973 |
2016-10-03 | $57.90 | $58.02 | $57.75 | $58.00 | $55.07 | 8,314 |
2016-09-30 | $58.27 | $58.53 | $57.85 | $58.31 | $55.36 | 19,639 |
2016-09-29 | $58.65 | $58.65 | $57.73 | $58.00 | $55.07 | 31,261 |
2016-09-28 | $58.28 | $58.74 | $58.18 | $58.68 | $55.71 | 18,798 |
2016-09-27 | $58.23 | $58.39 | $58.05 | $58.27 | $55.32 | 4,882 |
2016-09-26 | $57.80 | $58.25 | $57.80 | $57.90 | $54.97 | 22,784 |
2016-09-23 | $58.35 | $58.35 | $57.97 | $57.97 | $55.04 | 4,057 |
2016-09-22 | $57.68 | $58.17 | $57.68 | $58.13 | $55.19 | 9,839 |
2016-09-21 | $56.96 | $57.35 | $56.64 | $57.35 | $54.45 | 30,115 |
2016-09-20 | $56.77 | $56.77 | $56.47 | $56.49 | $53.63 | 6,576 |
2016-09-19 | $56.80 | $57.09 | $56.65 | $56.77 | $53.90 | 184,189 |
2016-09-16 | $56.89 | $57.13 | $56.44 | $56.47 | $53.62 | 30,168 |
2016-09-15 | $56.72 | $57.34 | $56.72 | $57.33 | $54.32 | 7,093 |
2016-09-14 | $57.38 | $57.38 | $56.61 | $56.68 | $53.70 | 18,232 |
2016-09-13 | $57.74 | $57.84 | $57.11 | $57.21 | $54.20 | 18,101 |
2016-09-12 | $57.13 | $58.23 | $56.41 | $58.09 | $55.04 | 36,489 |
2016-09-09 | $58.86 | $58.86 | $57.60 | $57.60 | $54.57 | 16,977 |
2016-09-08 | $58.82 | $59.10 | $58.82 | $58.98 | $55.88 | 4,184 |
2016-09-07 | $59.15 | $59.28 | $58.99 | $59.01 | $55.91 | 4,465 |
2016-09-06 | $59.44 | $59.44 | $59.10 | $59.19 | $56.08 | 16,993 |
2016-09-02 | $59.08 | $59.48 | $59.08 | $59.38 | $56.26 | 10,245 |
2016-09-01 | $58.73 | $58.75 | $58.29 | $58.75 | $55.66 | 4,500 |
2016-08-31 | $59.06 | $59.07 | $58.30 | $58.68 | $55.59 | 42,350 |
2016-08-30 | $59.44 | $59.44 | $59.07 | $59.17 | $56.06 | 9,029 |
2016-08-29 | $58.99 | $59.49 | $58.99 | $59.35 | $56.23 | 7,711 |
2016-08-26 | $59.16 | $59.41 | $58.72 | $58.98 | $55.88 | 29,905 |
2016-08-25 | $59.27 | $59.27 | $59.04 | $59.12 | $56.01 | 7,177 |
2016-08-24 | $59.23 | $59.35 | $59.06 | $59.06 | $55.95 | 8,952 |
2016-08-23 | $59.44 | $59.64 | $59.29 | $59.31 | $56.19 | 11,136 |
2016-08-22 | $59.21 | $59.43 | $59.10 | $59.32 | $56.20 | 11,918 |
2016-08-19 | $59.05 | $59.30 | $59.05 | $59.26 | $56.14 | 9,029 |
2016-08-18 | $58.72 | $59.22 | $58.72 | $59.22 | $56.11 | 18,236 |
2016-08-17 | $58.86 | $58.86 | $58.28 | $58.80 | $55.70 | 6,221 |
2016-08-16 | $59.07 | $59.07 | $58.60 | $58.61 | $55.53 | 15,534 |
2016-08-15 | $58.69 | $59.34 | $58.69 | $59.19 | $56.08 | 22,094 |
2016-08-12 | $58.50 | $58.51 | $58.29 | $58.46 | $55.39 | 6,593 |
2016-08-11 | $58.61 | $58.62 | $58.26 | $58.49 | $55.41 | 10,089 |
2016-08-10 | $58.44 | $58.44 | $57.67 | $57.99 | $54.94 | 11,077 |
2016-08-09 | $58.44 | $58.60 | $58.44 | $58.60 | $55.52 | 30,316 |
2016-08-08 | $58.55 | $58.58 | $58.23 | $58.29 | $55.23 | 7,188 |
2016-08-05 | $58.54 | $58.72 | $58.45 | $58.60 | $55.52 | 30,269 |
2016-08-04 | $58.03 | $58.41 | $57.89 | $57.95 | $54.90 | 12,869 |
2016-08-03 | $57.56 | $58.01 | $57.56 | $58.01 | $54.96 | 13,863 |
2016-08-02 | $57.82 | $57.85 | $57.35 | $57.52 | $54.50 | 15,923 |
2016-08-01 | $57.79 | $58.15 | $57.72 | $57.96 | $54.91 | 15,000 |
2016-07-29 | $57.51 | $57.90 | $57.24 | $57.82 | $54.78 | 7,879 |
2016-07-28 | $57.88 | $57.88 | $57.27 | $57.51 | $54.49 | 7,490 |
2016-07-27 | $58.05 | $58.26 | $57.88 | $58.08 | $55.03 | 9,099 |
2016-07-26 | $57.29 | $57.96 | $57.29 | $57.93 | $54.88 | 28,129 |
2016-07-25 | $57.46 | $57.46 | $57.25 | $57.25 | $54.24 | 36,220 |
2016-07-22 | $57.54 | $57.60 | $56.98 | $57.57 | $54.54 | 22,576 |
2016-07-21 | $57.99 | $58.11 | $57.35 | $57.52 | $54.49 | 21,339 |
2016-07-20 | $57.89 | $57.98 | $57.54 | $57.90 | $54.86 | 12,594 |
2016-07-19 | $57.32 | $57.93 | $57.30 | $57.53 | $54.51 | 9,657 |
2016-07-18 | $57.33 | $57.56 | $57.28 | $57.32 | $54.31 | 11,789 |
2016-07-15 | $57.62 | $57.63 | $57.26 | $57.35 | $54.33 | 14,964 |
2016-07-14 | $57.39 | $57.44 | $57.21 | $57.29 | $54.28 | 8,552 |
2016-07-13 | $57.21 | $57.29 | $56.97 | $57.09 | $54.09 | 15,096 |
2016-07-12 | $57.31 | $57.46 | $56.98 | $57.23 | $54.22 | 16,767 |
2016-07-11 | $56.92 | $57.20 | $56.88 | $57.03 | $54.03 | 13,734 |
2016-07-08 | $55.82 | $56.62 | $55.82 | $56.61 | $53.63 | 6,073 |
2016-07-07 | $55.32 | $55.64 | $55.11 | $55.30 | $52.39 | 3,240 |
2016-07-06 | $54.94 | $55.34 | $54.83 | $55.30 | $52.39 | 24,836 |
2016-07-05 | $55.51 | $55.51 | $54.92 | $55.04 | $52.15 | 13,349 |
2016-07-01 | $56.29 | $56.29 | $55.67 | $55.83 | $52.90 | 33,305 |
2016-06-30 | $54.69 | $55.83 | $54.66 | $55.83 | $52.89 | 9,969 |
2016-06-29 | $54.09 | $54.63 | $54.03 | $54.58 | $51.71 | 14,898 |
2016-06-28 | $53.62 | $53.65 | $53.20 | $53.65 | $50.83 | 11,107 |
2016-06-27 | $54.49 | $54.49 | $52.92 | $53.08 | $50.29 | 35,718 |
2016-06-24 | $54.52 | $55.48 | $54.00 | $54.67 | $51.79 | 18,344 |
2016-06-23 | $56.58 | $56.69 | $56.44 | $56.65 | $53.67 | 5,851 |
2016-06-22 | $56.41 | $56.41 | $56.13 | $56.15 | $53.20 | 11,476 |
2016-06-21 | $56.73 | $56.73 | $56.09 | $56.11 | $53.16 | 3,789 |
2016-06-20 | $56.58 | $56.71 | $56.23 | $56.23 | $53.27 | 14,714 |
2016-06-17 | $55.70 | $55.86 | $55.46 | $55.76 | $52.83 | 14,511 |
2016-06-16 | $55.56 | $55.86 | $55.18 | $55.81 | $52.77 | 6,866 |
2016-06-15 | $55.93 | $56.18 | $55.86 | $55.86 | $52.82 | 2,659 |
2016-06-14 | $56.22 | $56.22 | $55.47 | $55.60 | $52.57 | 19,041 |
2016-06-13 | $57.03 | $57.03 | $56.01 | $56.01 | $52.96 | 16,455 |
2016-06-10 | $57.55 | $57.55 | $56.66 | $56.81 | $53.72 | 29,832 |
2016-06-09 | $57.20 | $57.66 | $57.20 | $57.63 | $54.49 | 21,324 |
2016-06-08 | $57.56 | $57.56 | $57.25 | $57.49 | $54.36 | 7,384 |
2016-06-07 | $57.37 | $57.48 | $57.22 | $57.28 | $54.16 | 14,701 |
2016-06-06 | $56.52 | $57.12 | $56.52 | $57.05 | $53.94 | 16,585 |
2016-06-03 | $56.56 | $56.56 | $55.84 | $56.35 | $53.28 | 20,425 |
2016-06-02 | $55.93 | $56.33 | $55.93 | $56.32 | $53.25 | 21,148 |
2016-06-01 | $55.66 | $56.13 | $55.66 | $56.07 | $53.02 | 6,216 |
2016-05-31 | $56.24 | $56.30 | $55.59 | $55.79 | $52.75 | 32,562 |
2016-05-27 | $55.89 | $56.00 | $55.79 | $55.97 | $52.92 | 9,883 |
2016-05-26 | $55.71 | $55.99 | $55.71 | $55.87 | $52.83 | 4,262 |
2016-05-25 | $55.53 | $55.82 | $55.53 | $55.75 | $52.71 | 9,347 |
2016-05-24 | $55.04 | $55.65 | $55.04 | $55.46 | $52.44 | 15,205 |
2016-05-23 | $55.69 | $55.69 | $54.73 | $54.81 | $51.83 | 8,860 |
2016-05-20 | $54.88 | $55.44 | $54.88 | $55.34 | $52.33 | 9,389 |
2016-05-19 | $54.81 | $54.81 | $54.38 | $54.69 | $51.71 | 4,344 |
2016-05-18 | $55.42 | $55.69 | $55.01 | $55.01 | $52.02 | 9,309 |
2016-05-17 | $55.52 | $55.69 | $54.96 | $55.17 | $52.17 | 17,254 |
2016-05-16 | $54.97 | $55.49 | $54.97 | $55.35 | $52.34 | 8,370 |
2016-05-13 | $55.46 | $55.46 | $54.49 | $54.59 | $51.62 | 17,273 |
2016-05-12 | $55.55 | $55.55 | $54.99 | $55.29 | $52.28 | 7,674 |
2016-05-11 | $55.60 | $55.64 | $55.16 | $55.19 | $52.19 | 17,302 |
2016-05-10 | $54.62 | $55.69 | $54.62 | $55.68 | $52.65 | 12,721 |
2016-05-09 | $54.46 | $54.69 | $54.22 | $54.46 | $51.50 | 14,307 |
2016-05-06 | $54.07 | $54.47 | $54.07 | $54.47 | $51.50 | 10,364 |
2016-05-05 | $53.99 | $54.28 | $53.99 | $54.14 | $51.19 | 6,619 |
2016-05-04 | $53.74 | $54.24 | $53.67 | $53.87 | $50.94 | 15,355 |
2016-05-03 | $54.35 | $54.42 | $53.78 | $54.19 | $51.24 | 30,783 |
2016-05-02 | $54.47 | $54.74 | $54.24 | $54.68 | $51.70 | 5,310 |
2016-04-29 | $54.47 | $54.55 | $54.14 | $54.41 | $51.45 | 6,469 |
2016-04-28 | $54.80 | $55.26 | $54.61 | $54.61 | $51.64 | 11,840 |
2016-04-27 | $54.58 | $55.22 | $54.31 | $55.11 | $52.11 | 11,929 |
2016-04-26 | $53.63 | $54.31 | $53.54 | $54.31 | $51.35 | 12,889 |
2016-04-25 | $53.84 | $53.84 | $53.22 | $53.28 | $50.38 | 27,346 |
2016-04-22 | $53.63 | $54.07 | $53.55 | $53.91 | $50.97 | 6,449 |
2016-04-21 | $53.94 | $54.05 | $53.60 | $53.60 | $50.69 | 17,930 |
2016-04-20 | $53.83 | $54.18 | $53.59 | $53.77 | $50.84 | 19,130 |
2016-04-19 | $53.77 | $54.00 | $53.65 | $53.68 | $50.76 | 7,190 |
2016-04-18 | $53.15 | $53.80 | $53.06 | $53.69 | $50.77 | 4,085 |
2016-04-15 | $53.33 | $53.50 | $53.23 | $53.46 | $50.55 | 5,551 |
2016-04-14 | $53.49 | $53.52 | $53.26 | $53.35 | $50.45 | 9,843 |
2016-04-13 | $52.98 | $53.45 | $52.92 | $53.45 | $50.54 | 9,715 |
2016-04-12 | $52.37 | $52.69 | $52.22 | $52.52 | $49.66 | 6,212 |
2016-04-11 | $52.45 | $52.59 | $52.21 | $52.26 | $49.42 | 2,934 |
2016-04-08 | $52.40 | $52.72 | $52.10 | $52.14 | $49.30 | 10,060 |
2016-04-07 | $52.25 | $52.25 | $51.85 | $52.03 | $49.20 | 6,819 |
2016-04-06 | $51.69 | $52.25 | $51.45 | $52.24 | $49.40 | 12,752 |
2016-04-05 | $51.43 | $51.91 | $51.43 | $51.72 | $48.90 | 9,706 |
2016-04-04 | $52.33 | $52.34 | $51.87 | $51.87 | $49.04 | 3,609 |
2016-04-01 | $51.69 | $52.15 | $51.59 | $52.11 | $49.27 | 7,644 |
2016-03-31 | $52.75 | $52.75 | $51.96 | $52.08 | $49.24 | 7,528 |
2016-03-30 | $52.53 | $52.71 | $52.22 | $52.46 | $49.60 | 12,931 |
2016-03-29 | $51.33 | $52.33 | $51.29 | $52.24 | $49.39 | 36,694 |
2016-03-28 | $51.66 | $51.74 | $51.45 | $51.51 | $48.71 | 3,856 |
2016-03-24 | $51.87 | $51.87 | $51.34 | $51.78 | $48.96 | 21,024 |
2016-03-23 | $52.44 | $52.44 | $51.98 | $52.04 | $49.21 | 8,557 |
2016-03-22 | $52.27 | $52.65 | $52.24 | $52.45 | $49.59 | 5,697 |
2016-03-21 | $52.85 | $52.85 | $52.46 | $52.55 | $49.69 | 14,698 |
2016-03-18 | $52.08 | $52.59 | $52.08 | $52.59 | $49.73 | 9,681 |
2016-03-17 | $51.16 | $51.99 | $50.95 | $51.99 | $49.06 | 5,106 |
2016-03-16 | $50.82 | $51.08 | $50.48 | $51.08 | $48.19 | 5,980 |
2016-03-15 | $50.46 | $50.55 | $50.08 | $50.45 | $47.60 | 4,487 |
2016-03-14 | $50.76 | $50.86 | $50.56 | $50.83 | $47.95 | 4,758 |
2016-03-11 | $50.68 | $51.00 | $50.68 | $50.95 | $48.07 | 4,391 |
2016-03-10 | $50.68 | $50.68 | $49.87 | $50.13 | $47.30 | 5,998 |
2016-03-09 | $50.52 | $50.59 | $50.44 | $50.45 | $47.60 | 6,180 |
2016-03-08 | $50.65 | $50.67 | $50.30 | $50.44 | $47.59 | 3,970 |
2016-03-07 | $50.91 | $51.20 | $50.86 | $51.03 | $48.15 | 8,710 |
2016-03-04 | $50.77 | $51.39 | $50.77 | $51.08 | $48.19 | 10,289 |
2016-03-03 | $50.62 | $50.83 | $50.54 | $50.83 | $47.96 | 16,493 |
2016-03-02 | $50.27 | $50.62 | $50.25 | $50.56 | $47.70 | 4,732 |
2016-03-01 | $49.93 | $50.20 | $49.63 | $50.16 | $47.33 | 3,894 |
2016-02-29 | $50.09 | $50.15 | $49.73 | $49.80 | $46.98 | 7,944 |
2016-02-26 | $49.77 | $49.77 | $49.62 | $49.73 | $46.92 | 2,276 |
2016-02-25 | $48.90 | $49.50 | $48.90 | $49.49 | $46.70 | 7,664 |
2016-02-24 | $48.09 | $48.95 | $47.96 | $48.83 | $46.07 | 9,972 |
2016-02-23 | $48.83 | $49.02 | $48.72 | $48.93 | $46.17 | 6,403 |
2016-02-22 | $48.51 | $49.25 | $48.51 | $48.95 | $46.18 | 12,946 |
2016-02-19 | $48.01 | $48.13 | $47.70 | $48.09 | $45.37 | 22,926 |
2016-02-18 | $48.26 | $48.44 | $48.12 | $48.27 | $45.55 | 20,251 |
2016-02-17 | $47.54 | $48.22 | $47.54 | $48.12 | $45.40 | 16,020 |
2016-02-16 | $46.69 | $47.23 | $46.37 | $47.17 | $44.51 | 19,660 |
2016-02-12 | $45.73 | $46.23 | $45.73 | $46.12 | $43.52 | 25,722 |
2016-02-11 | $46.25 | $46.25 | $44.74 | $45.73 | $43.15 | 28,658 |
2016-02-10 | $47.05 | $47.48 | $46.88 | $46.89 | $44.24 | 14,563 |
2016-02-09 | $46.52 | $47.05 | $46.44 | $46.72 | $44.08 | 56,945 |
2016-02-08 | $47.11 | $47.11 | $46.50 | $47.10 | $44.44 | 20,857 |
2016-02-05 | $48.43 | $48.43 | $47.40 | $47.44 | $44.76 | 4,575 |
2016-02-04 | $47.99 | $49.20 | $47.99 | $48.56 | $45.82 | 62,410 |
2016-02-03 | $47.48 | $48.21 | $46.89 | $48.10 | $45.38 | 16,831 |
2016-02-02 | $47.99 | $48.01 | $47.07 | $47.15 | $44.48 | 5,330 |
2016-02-01 | $48.23 | $48.68 | $48.20 | $48.68 | $45.93 | 4,610 |
2016-01-29 | $47.76 | $48.55 | $47.76 | $48.55 | $45.81 | 10,048 |
2016-01-28 | $47.88 | $47.88 | $47.47 | $47.54 | $44.85 | 16,178 |
2016-01-27 | $48.27 | $48.32 | $47.50 | $47.56 | $44.87 | 10,121 |
2016-01-26 | $47.98 | $48.78 | $47.98 | $48.75 | $46.00 | 4,981 |
2016-01-25 | $48.39 | $48.39 | $47.91 | $47.91 | $45.21 | 12,331 |
2016-01-22 | $48.23 | $48.55 | $47.83 | $48.45 | $45.71 | 8,421 |
2016-01-21 | $47.70 | $48.38 | $47.55 | $47.69 | $45.00 | 21,747 |
2016-01-20 | $47.33 | $48.00 | $46.10 | $47.71 | $45.02 | 47,162 |
2016-01-19 | $48.83 | $48.83 | $47.54 | $47.94 | $45.23 | 17,652 |
2016-01-15 | $48.39 | $48.58 | $47.66 | $48.34 | $45.61 | 28,997 |
2016-01-14 | $49.36 | $49.61 | $48.57 | $49.34 | $46.55 | 17,982 |
2016-01-13 | $51.11 | $51.11 | $49.05 | $49.22 | $46.44 | 14,867 |
2016-01-12 | $50.60 | $50.85 | $49.97 | $50.62 | $47.76 | 11,480 |
2016-01-11 | $50.35 | $50.46 | $49.92 | $50.28 | $47.44 | 15,403 |
2016-01-08 | $51.04 | $51.18 | $50.06 | $50.10 | $47.27 | 62,343 |
2016-01-07 | $51.47 | $51.63 | $50.71 | $50.85 | $47.98 | 55,899 |
2016-01-06 | $52.27 | $52.43 | $51.78 | $52.15 | $49.20 | 65,429 |
2016-01-05 | $52.47 | $52.80 | $52.40 | $52.67 | $49.70 | 16,938 |
2016-01-04 | $52.16 | $52.26 | $51.74 | $52.23 | $49.28 | 9,807 |
2015-12-31 | $53.15 | $53.16 | $52.80 | $52.88 | $49.90 | 8,250 |
2015-12-30 | $53.49 | $53.68 | $53.14 | $53.14 | $50.14 | 11,421 |
2015-12-29 | $52.78 | $53.58 | $52.78 | $53.55 | $50.53 | 9,691 |
2015-12-28 | $52.49 | $52.73 | $52.23 | $52.49 | $49.53 | 9,838 |
2015-12-24 | $52.90 | $52.99 | $52.75 | $52.91 | $49.92 | 7,718 |
2015-12-23 | $52.70 | $52.97 | $52.56 | $52.83 | $49.85 | 21,908 |
2015-12-22 | $52.14 | $52.46 | $51.84 | $52.35 | $49.39 | 15,289 |
2015-12-21 | $51.55 | $52.11 | $51.55 | $51.89 | $48.96 | 46,570 |
2015-12-18 | $51.70 | $51.93 | $51.15 | $51.43 | $48.53 | 15,517 |
2015-12-17 | $53.48 | $53.62 | $52.81 | $52.92 | $49.15 | 38,790 |
2015-12-16 | $53.04 | $53.45 | $52.66 | $53.43 | $49.62 | 23,078 |
2015-12-15 | $52.60 | $52.73 | $52.39 | $52.57 | $48.83 | 10,724 |
2015-12-14 | $52.43 | $52.50 | $51.88 | $52.18 | $48.46 | 23,437 |
2015-12-11 | $53.00 | $53.00 | $52.42 | $52.54 | $48.80 | 8,759 |
2015-12-10 | $52.79 | $53.74 | $52.79 | $53.48 | $49.67 | 13,895 |
2015-12-09 | $53.38 | $54.03 | $52.77 | $52.98 | $49.21 | 12,877 |
2015-12-08 | $53.85 | $53.85 | $53.35 | $53.52 | $49.71 | 20,909 |
2015-12-07 | $54.49 | $54.49 | $54.01 | $54.27 | $50.40 | 29,831 |
2015-12-04 | $53.66 | $54.69 | $53.66 | $54.66 | $50.76 | 11,853 |
2015-12-03 | $54.81 | $54.81 | $53.78 | $53.92 | $50.08 | 5,479 |
2015-12-02 | $55.01 | $55.01 | $54.49 | $54.56 | $50.67 | 18,361 |
2015-12-01 | $54.92 | $55.22 | $54.91 | $55.03 | $51.11 | 16,642 |
2015-11-30 | $55.00 | $55.06 | $54.65 | $54.71 | $50.81 | 14,441 |
2015-11-27 | $55.31 | $55.31 | $54.73 | $54.93 | $51.02 | 11,253 |
2015-11-25 | $55.37 | $55.39 | $54.93 | $54.97 | $51.05 | 25,108 |
2015-11-24 | $54.66 | $55.11 | $54.58 | $55.06 | $51.14 | 19,662 |
2015-11-23 | $54.83 | $54.90 | $54.53 | $54.75 | $50.85 | 26,289 |
2015-11-20 | $54.21 | $54.86 | $54.21 | $54.64 | $50.75 | 27,512 |
2015-11-19 | $53.81 | $54.12 | $53.69 | $54.08 | $50.23 | 15,796 |
2015-11-18 | $53.47 | $53.81 | $53.36 | $53.81 | $49.97 | 16,607 |
2015-11-17 | $53.41 | $53.66 | $53.11 | $53.24 | $49.45 | 270,342 |
2015-11-16 | $52.00 | $53.25 | $52.00 | $53.23 | $49.44 | 40,321 |
2015-11-13 | $52.54 | $52.54 | $51.88 | $52.00 | $48.30 | 27,882 |
2015-11-12 | $53.13 | $53.13 | $52.29 | $52.29 | $48.57 | 5,334 |
2015-11-11 | $53.94 | $53.94 | $53.49 | $53.55 | $49.73 | 8,934 |
2015-11-10 | $53.71 | $54.03 | $53.48 | $53.78 | $49.95 | 6,530 |
2015-11-09 | $54.13 | $54.17 | $53.64 | $53.87 | $50.03 | 8,038 |
2015-11-06 | $54.72 | $54.72 | $54.26 | $54.56 | $50.67 | 9,603 |
2015-11-05 | $54.45 | $54.73 | $54.34 | $54.70 | $50.80 | 4,881 |
2015-11-04 | $54.97 | $54.99 | $54.39 | $54.46 | $50.58 | 10,302 |
2015-11-03 | $54.71 | $54.87 | $54.35 | $54.67 | $50.78 | 22,602 |
2015-11-02 | $54.07 | $54.93 | $54.07 | $54.85 | $50.94 | 9,881 |
2015-10-30 | $54.42 | $54.42 | $53.89 | $54.10 | $50.25 | 39,192 |
2015-10-29 | $54.26 | $54.57 | $54.10 | $54.41 | $50.53 | 17,810 |
2015-10-28 | $53.31 | $54.34 | $53.31 | $54.29 | $50.42 | 21,603 |
2015-10-27 | $52.94 | $53.18 | $52.92 | $53.09 | $49.31 | 110,869 |
2015-10-26 | $53.29 | $53.29 | $52.92 | $53.00 | $49.22 | 11,073 |
2015-10-23 | $53.38 | $53.38 | $52.86 | $53.16 | $49.37 | 20,375 |
2015-10-22 | $51.78 | $53.08 | $51.78 | $52.92 | $49.15 | 27,806 |
2015-10-21 | $51.84 | $52.02 | $51.64 | $51.67 | $47.99 | 17,992 |
2015-10-20 | $51.56 | $52.19 | $51.40 | $51.63 | $47.95 | 531,234 |
2015-10-19 | $51.54 | $51.58 | $51.41 | $51.52 | $47.85 | 4,252 |
2015-10-16 | $52.03 | $52.03 | $51.46 | $51.64 | $47.96 | 11,393 |
2015-10-15 | $51.66 | $51.92 | $51.41 | $51.92 | $48.22 | 4,925 |
2015-10-14 | $52.51 | $52.64 | $51.47 | $51.52 | $47.85 | 5,685 |
2015-10-13 | $53.00 | $53.08 | $52.55 | $52.59 | $48.84 | 305,421 |
2015-10-12 | $53.30 | $53.30 | $53.10 | $53.17 | $49.38 | 4,303 |
2015-10-09 | $53.09 | $53.46 | $53.09 | $53.31 | $49.51 | 9,614 |
2015-10-08 | $52.30 | $53.06 | $52.30 | $53.00 | $49.22 | 10,861 |
2015-10-07 | $51.83 | $52.60 | $51.83 | $52.48 | $48.74 | 6,931 |
2015-10-06 | $51.29 | $51.87 | $51.29 | $51.58 | $47.91 | 16,535 |
2015-10-05 | $50.62 | $51.39 | $50.62 | $51.39 | $47.72 | 8,614 |
2015-10-02 | $49.10 | $50.24 | $49.10 | $50.24 | $46.66 | 85,314 |
2015-10-01 | $49.95 | $49.95 | $49.28 | $49.67 | $46.13 | 9,397 |
2015-09-30 | $49.74 | $50.06 | $49.47 | $49.91 | $46.35 | 11,661 |
2015-09-29 | $49.25 | $49.33 | $48.97 | $49.00 | $45.51 | 7,546 |
2015-09-28 | $49.90 | $49.90 | $49.25 | $49.25 | $45.74 | 21,659 |
2015-09-25 | $50.75 | $50.75 | $50.01 | $50.22 | $46.64 | 86,054 |
2015-09-24 | $50.03 | $50.50 | $49.81 | $50.39 | $46.80 | 11,750 |
2015-09-23 | $51.52 | $51.61 | $50.71 | $50.76 | $47.14 | 26,608 |
2015-09-22 | $52.10 | $52.10 | $51.24 | $51.54 | $47.87 | 32,416 |
2015-09-21 | $52.47 | $52.88 | $52.44 | $52.44 | $48.70 | 6,983 |
2015-09-18 | $53.16 | $53.16 | $52.41 | $52.47 | $48.73 | 7,958 |
2015-09-17 | $53.55 | $54.28 | $53.47 | $53.47 | $49.56 | 5,789 |
2015-09-16 | $53.77 | $53.77 | $53.46 | $53.66 | $49.74 | 3,851 |
2015-09-15 | $53.35 | $53.55 | $53.00 | $53.49 | $49.59 | 4,538 |
2015-09-14 | $53.34 | $53.43 | $53.00 | $53.09 | $49.22 | 15,421 |
2015-09-11 | $53.24 | $53.34 | $52.92 | $53.33 | $49.44 | 5,471 |
2015-09-10 | $106.32 | $106.87 | $106.27 | $106.40 | $49.32 | 5,506 |
2015-09-09 | $108.37 | $108.37 | $106.37 | $106.37 | $49.30 | 9,798 |
2015-09-08 | $105.95 | $107.08 | $105.91 | $107.08 | $49.63 | 5,230 |
2015-09-04 | $104.50 | $104.67 | $104.10 | $104.67 | $48.52 | 3,960 |
2015-09-03 | $105.23 | $106.56 | $105.23 | $105.65 | $48.97 | 62,238 |
2015-09-02 | $104.19 | $105.65 | $104.19 | $105.65 | $48.97 | 12,594 |
2015-09-01 | $104.78 | $104.78 | $102.50 | $103.13 | $47.80 | 31,634 |
2015-08-31 | $106.76 | $106.83 | $106.00 | $106.25 | $49.25 | 11,120 |
2015-08-28 | $107.00 | $107.05 | $106.44 | $106.71 | $49.46 | 18,292 |
2015-08-27 | $105.77 | $107.34 | $105.64 | $106.31 | $49.28 | 17,494 |
2015-08-26 | $103.45 | $104.97 | $102.04 | $104.71 | $48.53 | 69,350 |
2015-08-25 | $104.78 | $105.39 | $102.81 | $102.81 | $47.65 | 26,980 |
2015-08-24 | $105.96 | $106.41 | $59.42 | $103.75 | $48.09 | 145,228 |
2015-08-21 | $108.44 | $108.44 | $106.67 | $106.71 | $49.46 | 44,950 |
2015-08-20 | $111.35 | $111.35 | $109.22 | $109.22 | $50.63 | 73,244 |
2015-08-19 | $112.46 | $112.79 | $111.61 | $112.13 | $51.97 | 12,712 |
2015-08-18 | $113.64 | $113.95 | $113.06 | $113.11 | $52.43 | 14,484 |
2015-08-17 | $112.79 | $113.62 | $112.79 | $113.62 | $52.67 | 5,944 |
2015-08-14 | $112.33 | $113.18 | $112.15 | $113.09 | $52.42 | 14,546 |
2015-08-13 | $111.83 | $112.75 | $111.83 | $112.31 | $52.06 | 7,476 |
2015-08-12 | $111.45 | $111.55 | $110.19 | $111.55 | $51.70 | 12,456 |
2015-08-11 | $112.64 | $112.64 | $111.79 | $112.13 | $51.97 | 12,768 |
2015-08-10 | $111.74 | $113.31 | $111.74 | $113.30 | $52.52 | 18,878 |
2015-08-07 | $110.67 | $110.97 | $109.75 | $110.32 | $51.13 | 24,020 |
2015-08-06 | $110.95 | $111.53 | $110.28 | $110.82 | $51.37 | 25,250 |
2015-08-05 | $110.94 | $111.67 | $110.91 | $110.94 | $51.42 | 7,606 |
2015-08-04 | $110.20 | $110.73 | $110.17 | $110.29 | $51.12 | 11,844 |
2015-08-03 | $110.75 | $110.75 | $109.72 | $110.16 | $51.06 | 17,580 |
2015-07-31 | $111.41 | $111.41 | $110.52 | $110.65 | $51.29 | 25,634 |
2015-07-30 | $111.60 | $111.60 | $110.85 | $110.99 | $51.44 | 9,032 |
2015-07-29 | $110.83 | $112.21 | $110.83 | $112.08 | $51.95 | 17,570 |
2015-07-28 | $109.24 | $110.62 | $108.55 | $110.17 | $51.06 | 37,782 |
2015-07-27 | $110.50 | $110.70 | $108.51 | $108.73 | $50.40 | 44,494 |
2015-07-24 | $111.90 | $111.90 | $110.09 | $110.13 | $51.05 | 49,916 |
2015-07-23 | $112.77 | $113.36 | $111.91 | $111.95 | $51.89 | 6,808 |
2015-07-22 | $113.00 | $113.00 | $111.86 | $111.97 | $51.90 | 21,110 |
2015-07-21 | $115.00 | $115.00 | $112.91 | $113.44 | $52.58 | 13,204 |
2015-07-20 | $116.25 | $116.25 | $115.51 | $115.58 | $53.57 | 123,664 |
2015-07-17 | $116.29 | $116.29 | $115.52 | $116.00 | $53.77 | 214,074 |
2015-07-16 | $115.86 | $116.39 | $115.86 | $116.36 | $53.93 | 171,064 |
SPDR S&P Aerospace & Defense ETF (XAR) News Headlines
Bank of America sees these 2 under-the-radar defense stocks benefitting from Musk's DOGE efficiency push
L3Harris and Booz Allen Hamilton are defense names that can withstand changes under DOGE, according to Bank of America.
cnbc.com Feb. 4, 2025Recent SPDR S&P Aerospace & Defense ETF (XAR) News
Similar Companies to SPDR S&P Aerospace & Defense ETF (XAR) 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 | -- | -- | -- |