SPDR Biotech ETF (XBI) Exchange: NYSE ARCA
Data as of May 3, 2024
$89.98 ($1.64) 1.86%
SPDR Biotech ETF - Daily Information
Click for more stock information on SPDR Biotech ETF.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $90.98 |
Previous Close | $89.98 |
High | $91.70 |
Low | $89.78 |
Adjusted Open | $90.98 |
Previous Adjusted Close | $89.98 |
Adjusted High | $91.70 |
Adjusted Low | $89.78 |
Invest in SPDR Biotech ETF (XBI)
Historical Stock Data for SPDR Biotech ETF (XBI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $90.98 | $91.70 | $89.78 | $89.98 | $89.98 | 11,242,696 |
2024-05-02 | $88.43 | $88.98 | $86.91 | $88.34 | $88.34 | 10,230,225 |
2024-05-01 | $84.82 | $89.59 | $84.70 | $87.33 | $87.33 | 17,126,853 |
2024-04-30 | $84.71 | $85.79 | $84.22 | $84.62 | $84.62 | 7,508,616 |
2024-04-29 | $84.46 | $86.40 | $84.35 | $85.52 | $85.52 | 10,494,591 |
2024-04-26 | $82.58 | $83.87 | $81.63 | $83.49 | $83.49 | 10,452,779 |
2024-04-25 | $82.45 | $82.74 | $81.14 | $82.22 | $82.22 | 14,389,577 |
2024-04-24 | $85.27 | $85.42 | $83.70 | $83.94 | $83.94 | 8,678,594 |
2024-04-23 | $84.38 | $86.31 | $84.21 | $84.69 | $84.69 | 12,939,314 |
2024-04-22 | $83.50 | $84.78 | $82.48 | $83.75 | $83.75 | 10,695,395 |
2024-04-19 | $83.04 | $84.38 | $81.26 | $82.83 | $82.83 | 13,784,262 |
2024-04-18 | $84.40 | $84.94 | $83.38 | $83.48 | $83.48 | 11,417,253 |
2024-04-17 | $86.19 | $86.30 | $84.55 | $84.65 | $84.65 | 11,923,590 |
2024-04-16 | $85.68 | $86.49 | $85.13 | $85.61 | $85.61 | 11,287,936 |
2024-04-15 | $88.19 | $88.48 | $85.71 | $86.35 | $86.35 | 12,332,193 |
2024-04-12 | $91.03 | $91.03 | $87.32 | $88.15 | $88.15 | 14,306,219 |
2024-04-11 | $91.14 | $91.61 | $89.88 | $91.28 | $91.28 | 9,971,733 |
2024-04-10 | $88.98 | $90.05 | $88.61 | $89.95 | $89.95 | 17,369,890 |
2024-04-09 | $90.67 | $91.77 | $90.36 | $91.64 | $91.64 | 8,558,909 |
2024-04-08 | $90.47 | $90.61 | $89.55 | $90.40 | $90.40 | 7,214,397 |
2024-04-05 | $88.96 | $91.13 | $87.93 | $90.18 | $90.18 | 10,376,155 |
2024-04-04 | $91.77 | $92.50 | $89.29 | $89.49 | $89.49 | 9,990,235 |
2024-04-03 | $90.11 | $91.41 | $89.62 | $91.04 | $91.04 | 9,052,529 |
2024-04-02 | $92.10 | $92.18 | $90.37 | $90.68 | $90.68 | 14,772,877 |
2024-04-01 | $94.34 | $94.54 | $92.41 | $93.85 | $93.85 | 11,540,003 |
2024-03-28 | $95.20 | $95.89 | $94.06 | $94.89 | $94.89 | 10,295,326 |
2024-03-27 | $93.55 | $94.92 | $92.45 | $94.91 | $94.91 | 12,279,369 |
2024-03-26 | $93.88 | $94.46 | $92.66 | $92.69 | $92.69 | 10,801,359 |
2024-03-25 | $93.37 | $94.47 | $92.50 | $92.67 | $92.67 | 8,751,017 |
2024-03-22 | $95.22 | $95.38 | $93.50 | $93.56 | $93.56 | 10,423,057 |
2024-03-21 | $96.50 | $97.49 | $95.16 | $95.20 | $95.20 | 9,801,954 |
2024-03-20 | $93.50 | $95.60 | $92.52 | $95.16 | $95.16 | 13,061,187 |
2024-03-19 | $92.64 | $94.62 | $92.15 | $93.85 | $93.85 | 10,926,826 |
2024-03-18 | $94.57 | $95.25 | $92.84 | $92.95 | $92.95 | 11,472,194 |
2024-03-15 | $94.00 | $95.78 | $93.78 | $94.71 | $94.71 | 12,508,224 |
2024-03-14 | $96.55 | $97.01 | $92.95 | $94.45 | $94.45 | 16,074,368 |
2024-03-13 | $96.26 | $97.49 | $95.88 | $97.10 | $97.10 | 6,527,841 |
2024-03-12 | $96.65 | $96.93 | $95.41 | $96.20 | $96.20 | 10,470,449 |
2024-03-11 | $98.69 | $99.64 | $96.48 | $96.83 | $96.83 | 8,930,053 |
2024-03-08 | $100.07 | $101.47 | $97.92 | $98.95 | $98.95 | 11,121,034 |
2024-03-07 | $100.30 | $100.56 | $98.75 | $98.79 | $98.79 | 7,479,758 |
2024-03-06 | $100.62 | $100.94 | $99.33 | $100.12 | $100.12 | 9,390,269 |
2024-03-05 | $100.20 | $101.50 | $98.72 | $99.46 | $99.46 | 13,539,444 |
2024-03-04 | $103.45 | $103.46 | $100.01 | $100.73 | $100.73 | 13,935,240 |
2024-03-01 | $99.44 | $102.82 | $99.11 | $101.53 | $101.53 | 16,218,320 |
2024-02-29 | $102.69 | $103.16 | $98.37 | $98.42 | $98.42 | 20,721,704 |
2024-02-28 | $102.26 | $103.52 | $101.13 | $101.53 | $101.53 | 16,741,360 |
2024-02-27 | $99.84 | $103.22 | $98.88 | $102.89 | $102.89 | 23,103,325 |
2024-02-26 | $94.65 | $97.53 | $94.46 | $97.34 | $97.34 | 12,172,214 |
2024-02-23 | $94.42 | $95.50 | $94.00 | $94.75 | $94.75 | 8,854,743 |
2024-02-22 | $92.77 | $94.98 | $92.21 | $94.15 | $94.15 | 10,809,598 |
2024-02-21 | $91.96 | $92.89 | $91.31 | $92.47 | $92.47 | 6,707,294 |
2024-02-20 | $92.75 | $93.84 | $91.64 | $92.38 | $92.38 | 8,947,485 |
2024-02-16 | $92.54 | $94.19 | $92.08 | $93.15 | $93.15 | 11,007,321 |
2024-02-15 | $92.08 | $93.68 | $91.66 | $93.27 | $93.27 | 10,686,006 |
2024-02-14 | $90.09 | $91.44 | $89.39 | $91.14 | $91.14 | 9,983,906 |
2024-02-13 | $90.15 | $90.41 | $87.89 | $88.72 | $88.72 | 17,368,586 |
2024-02-12 | $91.18 | $93.22 | $90.71 | $93.10 | $93.10 | 9,732,454 |
2024-02-09 | $89.96 | $91.32 | $89.40 | $91.04 | $91.04 | 8,491,994 |
2024-02-08 | $88.33 | $89.75 | $88.01 | $89.22 | $89.22 | 8,545,620 |
2024-02-07 | $89.55 | $89.65 | $88.00 | $88.07 | $88.07 | 10,885,754 |
2024-02-06 | $87.91 | $89.88 | $87.29 | $89.76 | $89.76 | 9,819,284 |
2024-02-05 | $87.18 | $88.77 | $86.39 | $88.41 | $88.41 | 11,164,636 |
2024-02-02 | $88.11 | $88.38 | $86.73 | $87.97 | $87.97 | 15,486,628 |
2024-02-01 | $88.08 | $89.64 | $87.24 | $88.97 | $88.97 | 11,745,724 |
2024-01-31 | $88.58 | $90.19 | $87.43 | $87.43 | $87.43 | 15,669,582 |
2024-01-30 | $90.38 | $90.40 | $88.19 | $88.77 | $88.77 | 10,848,552 |
2024-01-29 | $88.17 | $90.94 | $87.27 | $90.80 | $90.80 | 11,008,987 |
2024-01-26 | $88.94 | $89.73 | $87.96 | $88.24 | $88.24 | 8,264,797 |
2024-01-25 | $88.64 | $89.53 | $88.06 | $88.50 | $88.50 | 10,104,664 |
2024-01-24 | $90.26 | $90.41 | $87.68 | $87.72 | $87.72 | 10,063,655 |
2024-01-23 | $89.90 | $90.35 | $87.75 | $89.23 | $89.23 | 9,311,312 |
2024-01-22 | $87.69 | $89.21 | $87.33 | $89.01 | $89.01 | 10,794,705 |
2024-01-19 | $87.31 | $87.57 | $86.00 | $87.05 | $87.05 | 13,253,035 |
2024-01-18 | $88.78 | $88.78 | $86.11 | $87.06 | $87.06 | 11,942,191 |
2024-01-17 | $88.01 | $88.48 | $87.12 | $88.34 | $88.34 | 9,086,977 |
2024-01-16 | $89.59 | $89.64 | $88.24 | $89.06 | $89.06 | 10,901,013 |
2024-01-12 | $91.13 | $92.63 | $90.19 | $90.42 | $90.42 | 10,300,828 |
2024-01-11 | $91.50 | $91.68 | $89.29 | $90.47 | $90.47 | 16,280,103 |
2024-01-10 | $93.74 | $94.28 | $91.54 | $92.53 | $92.53 | 13,334,525 |
2024-01-09 | $92.48 | $94.32 | $92.00 | $93.60 | $93.60 | 12,928,454 |
2024-01-08 | $88.45 | $93.50 | $87.52 | $93.42 | $93.42 | 21,270,548 |
2024-01-05 | $88.48 | $89.53 | $86.96 | $89.30 | $89.30 | 11,262,553 |
2024-01-04 | $88.57 | $90.10 | $88.12 | $89.45 | $89.45 | 9,405,404 |
2024-01-03 | $89.57 | $89.77 | $87.61 | $88.20 | $88.20 | 11,249,895 |
2024-01-02 | $88.43 | $91.73 | $87.92 | $90.23 | $90.23 | 11,785,627 |
2023-12-29 | $90.72 | $90.74 | $89.26 | $89.29 | $89.29 | 9,038,389 |
2023-12-28 | $91.00 | $92.02 | $90.03 | $90.86 | $90.86 | 10,621,263 |
2023-12-27 | $90.36 | $91.00 | $89.56 | $90.83 | $90.83 | 9,877,343 |
2023-12-26 | $88.80 | $89.88 | $88.14 | $89.46 | $89.46 | 10,117,547 |
2023-12-22 | $86.20 | $88.23 | $86.00 | $87.62 | $87.62 | 13,208,558 |
2023-12-21 | $84.11 | $85.17 | $83.75 | $84.67 | $84.67 | 9,554,837 |
2023-12-20 | $86.10 | $86.30 | $82.58 | $82.66 | $82.66 | 12,235,322 |
2023-12-19 | $85.17 | $86.71 | $85.01 | $86.50 | $86.50 | 9,720,581 |
2023-12-18 | $85.31 | $85.68 | $83.92 | $84.36 | $84.36 | 8,192,619 |
2023-12-15 | $85.86 | $86.79 | $84.67 | $85.72 | $85.71 | 10,971,382 |
2023-12-14 | $85.27 | $85.82 | $84.07 | $85.48 | $85.47 | 17,649,959 |
2023-12-13 | $80.10 | $84.03 | $79.98 | $83.95 | $83.94 | 15,700,944 |
2023-12-12 | $78.91 | $80.24 | $77.78 | $80.08 | $80.08 | 8,475,976 |
2023-12-11 | $79.19 | $79.25 | $77.51 | $78.86 | $78.86 | 9,709,008 |
2023-12-08 | $80.21 | $81.13 | $79.22 | $79.32 | $79.32 | 9,324,833 |
2023-12-07 | $79.97 | $80.80 | $79.56 | $80.52 | $80.52 | 10,164,855 |
2023-12-06 | $79.33 | $80.65 | $78.59 | $79.54 | $79.54 | 10,865,632 |
2023-12-05 | $78.41 | $79.44 | $77.90 | $78.80 | $78.80 | 10,916,003 |
2023-12-04 | $77.64 | $79.38 | $77.21 | $79.19 | $79.19 | 12,906,951 |
2023-12-01 | $75.54 | $77.84 | $74.20 | $77.83 | $77.83 | 13,367,046 |
2023-11-30 | $75.62 | $77.19 | $75.20 | $75.52 | $75.52 | 13,445,618 |
2023-11-29 | $73.64 | $75.38 | $73.45 | $73.85 | $73.85 | 10,526,724 |
2023-11-28 | $72.95 | $73.17 | $72.10 | $73.03 | $73.03 | 8,702,580 |
2023-11-27 | $73.42 | $73.50 | $71.99 | $73.23 | $73.23 | 7,398,706 |
2023-11-24 | $72.78 | $74.53 | $72.78 | $73.66 | $73.66 | 4,722,969 |
2023-11-22 | $72.91 | $73.40 | $72.06 | $72.80 | $72.80 | 7,312,578 |
2023-11-21 | $72.84 | $73.43 | $71.98 | $72.00 | $72.00 | 9,993,936 |
2023-11-20 | $72.80 | $74.51 | $72.44 | $73.49 | $73.49 | 10,977,518 |
2023-11-17 | $70.75 | $72.88 | $70.46 | $72.66 | $72.66 | 13,857,540 |
2023-11-16 | $71.31 | $71.49 | $69.32 | $70.13 | $70.13 | 11,620,955 |
2023-11-15 | $70.86 | $73.32 | $70.61 | $71.10 | $71.10 | 15,130,199 |
2023-11-14 | $69.69 | $70.97 | $69.63 | $70.91 | $70.91 | 18,577,935 |
2023-11-13 | $66.36 | $67.28 | $64.99 | $67.28 | $67.28 | 11,836,658 |
2023-11-10 | $66.99 | $67.18 | $65.50 | $66.95 | $66.95 | 10,572,616 |
2023-11-09 | $70.04 | $70.08 | $66.39 | $66.59 | $66.59 | 12,529,249 |
2023-11-08 | $71.48 | $71.68 | $69.14 | $69.43 | $69.43 | 11,677,806 |
2023-11-07 | $70.12 | $71.62 | $69.61 | $71.52 | $71.52 | 12,723,246 |
2023-11-06 | $71.77 | $71.98 | $69.71 | $69.88 | $69.88 | 11,110,583 |
2023-11-03 | $69.46 | $72.08 | $69.35 | $71.46 | $71.46 | 21,082,635 |
2023-11-02 | $68.37 | $68.76 | $67.93 | $68.26 | $68.26 | 12,267,852 |
2023-11-01 | $66.47 | $67.65 | $66.11 | $67.60 | $67.60 | 13,408,452 |
2023-10-31 | $64.45 | $66.38 | $63.80 | $66.23 | $66.23 | 16,209,677 |
2023-10-30 | $64.73 | $65.75 | $64.60 | $65.19 | $65.19 | 9,575,563 |
2023-10-27 | $66.40 | $66.40 | $64.05 | $64.12 | $64.12 | 14,361,331 |
2023-10-26 | $65.59 | $66.64 | $65.21 | $66.18 | $66.18 | 10,562,684 |
2023-10-25 | $66.30 | $66.57 | $65.46 | $65.50 | $65.50 | 7,727,826 |
2023-10-24 | $66.05 | $67.33 | $66.05 | $67.09 | $67.09 | 8,836,620 |
2023-10-23 | $66.22 | $66.54 | $65.38 | $65.46 | $65.46 | 10,621,819 |
2023-10-20 | $67.14 | $67.90 | $66.58 | $66.92 | $66.92 | 9,210,230 |
2023-10-19 | $68.53 | $68.65 | $66.91 | $67.09 | $67.09 | 12,490,838 |
2023-10-18 | $69.94 | $69.97 | $68.24 | $68.49 | $68.49 | 9,369,266 |
2023-10-17 | $69.70 | $71.47 | $69.59 | $70.30 | $70.30 | 9,660,067 |
2023-10-16 | $69.61 | $70.88 | $68.71 | $70.21 | $70.21 | 9,651,247 |
2023-10-13 | $68.95 | $69.75 | $68.31 | $69.60 | $69.60 | 12,894,254 |
2023-10-12 | $71.22 | $71.33 | $68.48 | $68.72 | $68.72 | 12,702,472 |
2023-10-11 | $72.25 | $72.96 | $70.67 | $71.32 | $71.32 | 9,061,104 |
2023-10-10 | $71.14 | $72.49 | $70.96 | $72.10 | $72.10 | 9,503,372 |
2023-10-09 | $71.62 | $71.85 | $70.45 | $71.66 | $71.66 | 9,387,384 |
2023-10-06 | $71.59 | $72.68 | $71.19 | $72.23 | $72.23 | 9,678,008 |
2023-10-05 | $69.63 | $72.38 | $69.54 | $72.15 | $72.15 | 13,608,943 |
2023-10-04 | $70.40 | $70.60 | $69.09 | $69.88 | $69.88 | 12,868,537 |
2023-10-03 | $70.31 | $70.86 | $69.69 | $70.55 | $70.55 | 11,448,751 |
2023-10-02 | $72.98 | $72.98 | $70.35 | $70.65 | $70.65 | 11,773,911 |
2023-09-29 | $74.40 | $74.68 | $72.81 | $73.02 | $73.02 | 10,415,682 |
2023-09-28 | $74.01 | $74.01 | $72.59 | $73.77 | $73.77 | 10,428,843 |
2023-09-27 | $73.80 | $74.76 | $73.11 | $73.99 | $73.99 | 9,762,599 |
2023-09-26 | $72.63 | $74.50 | $72.57 | $73.21 | $73.21 | 12,772,518 |
2023-09-25 | $72.50 | $72.55 | $71.59 | $71.88 | $71.88 | 7,223,168 |
2023-09-22 | $73.95 | $74.22 | $72.81 | $72.96 | $72.96 | 10,312,999 |
2023-09-21 | $73.61 | $74.01 | $72.82 | $73.70 | $73.70 | 10,707,604 |
2023-09-20 | $76.20 | $76.22 | $74.28 | $74.34 | $74.34 | 9,385,312 |
2023-09-19 | $76.03 | $76.21 | $75.50 | $75.99 | $75.99 | 7,411,363 |
2023-09-18 | $76.99 | $77.44 | $75.59 | $75.95 | $75.95 | 7,252,757 |
2023-09-15 | $78.12 | $78.32 | $76.73 | $77.11 | $77.11 | 8,027,904 |
2023-09-14 | $78.59 | $78.81 | $77.76 | $78.21 | $78.21 | 5,145,592 |
2023-09-13 | $79.31 | $80.32 | $78.24 | $78.29 | $78.29 | 6,953,389 |
2023-09-12 | $78.76 | $79.86 | $78.61 | $79.13 | $79.13 | 6,200,131 |
2023-09-11 | $79.00 | $79.21 | $78.42 | $78.83 | $78.83 | 5,223,034 |
2023-09-08 | $78.74 | $79.23 | $78.22 | $78.65 | $78.65 | 4,977,821 |
2023-09-07 | $79.22 | $79.44 | $78.37 | $78.76 | $78.76 | 5,004,814 |
2023-09-06 | $79.76 | $80.24 | $78.88 | $79.89 | $79.89 | 5,194,820 |
2023-09-05 | $80.85 | $81.29 | $79.51 | $79.65 | $79.65 | 6,794,874 |
2023-09-01 | $79.74 | $81.22 | $79.74 | $81.13 | $81.13 | 7,991,880 |
2023-08-31 | $79.86 | $80.15 | $79.14 | $79.20 | $79.20 | 5,015,889 |
2023-08-30 | $79.34 | $79.86 | $79.01 | $79.68 | $79.68 | 5,459,830 |
2023-08-29 | $78.86 | $79.70 | $78.33 | $79.29 | $79.29 | 5,864,063 |
2023-08-28 | $79.17 | $79.81 | $78.46 | $78.93 | $78.93 | 4,429,262 |
2023-08-25 | $78.06 | $79.18 | $77.29 | $78.69 | $78.69 | 6,572,032 |
2023-08-24 | $78.84 | $78.94 | $77.57 | $77.82 | $77.82 | 5,394,685 |
2023-08-23 | $78.96 | $79.85 | $78.77 | $78.86 | $78.86 | 4,803,719 |
2023-08-22 | $78.61 | $79.08 | $77.69 | $78.37 | $78.37 | 5,176,316 |
2023-08-21 | $77.47 | $78.97 | $76.84 | $78.39 | $78.39 | 5,762,607 |
2023-08-18 | $76.17 | $78.04 | $75.91 | $77.53 | $77.53 | 6,872,611 |
2023-08-17 | $78.27 | $78.27 | $76.91 | $76.95 | $76.95 | 6,465,291 |
2023-08-16 | $79.45 | $79.72 | $77.83 | $78.08 | $78.08 | 7,103,599 |
2023-08-15 | $79.94 | $80.29 | $79.06 | $79.82 | $79.82 | 5,217,583 |
2023-08-14 | $79.23 | $80.25 | $78.28 | $80.03 | $80.03 | 6,561,512 |
2023-08-11 | $79.70 | $80.52 | $79.40 | $79.87 | $79.87 | 4,316,312 |
2023-08-10 | $79.39 | $80.97 | $79.23 | $79.94 | $79.94 | 7,304,105 |
2023-08-09 | $79.66 | $80.26 | $78.75 | $79.26 | $79.26 | 6,415,447 |
2023-08-08 | $78.69 | $79.62 | $78.30 | $79.33 | $79.33 | 8,215,571 |
2023-08-07 | $81.00 | $81.10 | $78.54 | $78.69 | $78.69 | 9,728,806 |
2023-08-04 | $81.76 | $82.29 | $81.13 | $81.22 | $81.22 | 5,883,797 |
2023-08-03 | $81.67 | $82.38 | $81.23 | $81.27 | $81.27 | 5,239,868 |
2023-08-02 | $82.64 | $83.10 | $81.55 | $82.06 | $82.06 | 5,615,339 |
2023-08-01 | $83.64 | $83.73 | $82.65 | $83.30 | $83.30 | 6,806,369 |
2023-07-31 | $83.96 | $84.44 | $83.52 | $84.29 | $84.29 | 4,839,071 |
2023-07-28 | $82.50 | $84.05 | $82.35 | $83.81 | $83.81 | 8,988,694 |
2023-07-27 | $83.56 | $83.56 | $81.41 | $81.77 | $81.77 | 7,208,500 |
2023-07-26 | $83.05 | $83.34 | $82.62 | $83.05 | $83.05 | 4,680,886 |
2023-07-25 | $83.38 | $83.94 | $83.02 | $83.16 | $83.16 | 4,973,648 |
2023-07-24 | $85.08 | $85.35 | $83.04 | $83.42 | $83.42 | 6,626,288 |
2023-07-21 | $84.90 | $85.68 | $84.16 | $84.97 | $84.97 | 5,811,297 |
2023-07-20 | $85.44 | $85.71 | $84.12 | $84.33 | $84.33 | 6,492,537 |
2023-07-19 | $86.01 | $86.78 | $85.64 | $85.76 | $85.76 | 5,443,917 |
2023-07-18 | $85.81 | $86.70 | $85.44 | $85.58 | $85.58 | 5,447,508 |
2023-07-17 | $85.16 | $86.83 | $84.79 | $85.76 | $85.76 | 8,753,786 |
2023-07-14 | $85.07 | $85.07 | $83.33 | $84.42 | $84.42 | 5,012,046 |
2023-07-13 | $85.00 | $85.41 | $84.53 | $84.68 | $84.68 | 4,414,613 |
2023-07-12 | $85.19 | $85.29 | $84.12 | $84.78 | $84.78 | 5,869,658 |
2023-07-11 | $83.91 | $84.14 | $83.16 | $83.83 | $83.83 | 6,084,737 |
2023-07-10 | $81.75 | $84.41 | $81.53 | $84.23 | $84.23 | 7,450,569 |
2023-07-07 | $81.87 | $82.85 | $81.55 | $81.78 | $81.78 | 4,560,620 |
2023-07-06 | $82.26 | $82.43 | $80.83 | $81.72 | $81.72 | 6,326,359 |
2023-07-05 | $82.88 | $83.49 | $82.36 | $83.01 | $83.01 | 4,866,859 |
2023-07-03 | $83.15 | $83.52 | $82.50 | $82.94 | $82.94 | 3,696,422 |
2023-06-30 | $83.23 | $83.93 | $82.69 | $83.20 | $83.20 | 5,054,051 |
2023-06-29 | $83.69 | $83.95 | $82.48 | $82.62 | $82.62 | 6,458,076 |
2023-06-28 | $82.92 | $83.99 | $82.36 | $83.98 | $83.98 | 5,504,317 |
2023-06-27 | $83.22 | $83.37 | $82.03 | $82.92 | $82.92 | 7,836,720 |
2023-06-26 | $84.69 | $84.88 | $82.98 | $83.17 | $83.17 | 7,012,655 |
2023-06-23 | $86.01 | $86.07 | $84.96 | $85.12 | $85.12 | 7,666,625 |
2023-06-22 | $87.02 | $87.49 | $86.29 | $86.59 | $86.59 | 4,716,899 |
2023-06-21 | $87.25 | $87.80 | $85.88 | $87.16 | $87.16 | 6,781,832 |
2023-06-20 | $87.34 | $88.17 | $86.38 | $87.64 | $87.64 | 7,364,811 |
2023-06-16 | $89.85 | $90.09 | $87.50 | $87.67 | $87.67 | 7,856,701 |
2023-06-15 | $88.37 | $89.54 | $87.91 | $89.19 | $89.19 | 6,896,042 |
2023-06-14 | $90.51 | $90.85 | $87.83 | $88.89 | $88.89 | 7,813,056 |
2023-06-13 | $88.97 | $90.91 | $88.92 | $90.23 | $90.23 | 8,260,648 |
2023-06-12 | $88.44 | $90.18 | $87.74 | $88.61 | $88.61 | 7,392,657 |
2023-06-09 | $88.64 | $88.83 | $87.21 | $87.66 | $87.66 | 7,334,307 |
2023-06-08 | $88.11 | $88.67 | $87.29 | $88.12 | $88.12 | 4,841,248 |
2023-06-07 | $88.15 | $88.89 | $87.01 | $88.21 | $88.21 | 6,099,689 |
2023-06-06 | $86.98 | $88.28 | $86.28 | $88.12 | $88.12 | 5,971,167 |
2023-06-05 | $86.00 | $87.28 | $85.93 | $86.71 | $86.71 | 5,653,816 |
2023-06-02 | $85.87 | $86.43 | $84.73 | $86.43 | $86.43 | 5,284,363 |
2023-06-01 | $84.30 | $85.50 | $83.12 | $85.08 | $85.08 | 7,087,629 |
2023-05-31 | $83.19 | $85.50 | $82.94 | $83.92 | $83.92 | 6,196,646 |
2023-05-30 | $84.61 | $85.59 | $82.65 | $83.14 | $83.14 | 6,058,735 |
2023-05-26 | $83.68 | $84.47 | $83.07 | $84.31 | $84.31 | 4,528,728 |
2023-05-25 | $85.61 | $85.67 | $82.61 | $83.55 | $83.55 | 9,143,152 |
2023-05-24 | $86.75 | $86.90 | $85.05 | $85.79 | $85.79 | 7,244,708 |
2023-05-23 | $87.56 | $89.83 | $87.37 | $87.49 | $87.49 | 9,984,091 |
2023-05-22 | $85.89 | $87.90 | $85.85 | $87.47 | $87.47 | 6,478,587 |
2023-05-19 | $85.38 | $86.17 | $84.96 | $85.37 | $85.37 | 7,618,296 |
2023-05-18 | $85.41 | $85.48 | $83.20 | $84.73 | $84.73 | 11,373,126 |
2023-05-17 | $85.23 | $85.78 | $83.67 | $85.74 | $85.74 | 7,569,623 |
2023-05-16 | $85.76 | $85.90 | $84.37 | $85.03 | $85.03 | 13,491,992 |
2023-05-15 | $85.72 | $88.53 | $85.57 | $87.55 | $87.55 | 8,743,190 |
2023-05-12 | $86.38 | $86.51 | $84.69 | $85.43 | $85.43 | 5,848,867 |
2023-05-11 | $87.00 | $87.42 | $85.62 | $86.01 | $86.01 | 7,088,593 |
2023-05-10 | $87.58 | $87.97 | $86.36 | $87.28 | $87.28 | 9,594,969 |
2023-05-09 | $84.37 | $86.61 | $83.94 | $85.91 | $85.91 | 7,112,062 |
2023-05-08 | $85.60 | $85.60 | $84.13 | $85.00 | $85.00 | 6,058,411 |
2023-05-05 | $84.92 | $86.07 | $84.56 | $85.38 | $85.38 | 8,658,127 |
2023-05-04 | $83.13 | $84.45 | $82.05 | $83.98 | $83.98 | 8,751,706 |
2023-05-03 | $81.08 | $84.45 | $80.90 | $83.21 | $83.21 | 14,800,689 |
2023-05-02 | $81.66 | $82.07 | $79.47 | $79.73 | $79.73 | 10,490,071 |
2023-05-01 | $80.30 | $82.67 | $79.93 | $82.07 | $82.07 | 9,141,713 |
2023-04-28 | $78.72 | $80.93 | $77.97 | $80.20 | $80.20 | 6,369,813 |
2023-04-27 | $79.38 | $79.50 | $78.20 | $78.80 | $78.80 | 6,321,882 |
2023-04-26 | $79.75 | $80.44 | $78.60 | $79.35 | $79.35 | 5,966,362 |
2023-04-25 | $81.27 | $82.00 | $79.51 | $80.01 | $80.01 | 5,793,851 |
2023-04-24 | $82.19 | $82.30 | $80.34 | $81.22 | $81.22 | 5,920,108 |
2023-04-21 | $80.67 | $82.46 | $80.58 | $82.27 | $82.27 | 8,059,215 |
2023-04-20 | $81.56 | $81.63 | $80.39 | $80.62 | $80.62 | 7,773,168 |
2023-04-19 | $80.66 | $82.80 | $80.56 | $82.35 | $82.35 | 6,871,662 |
2023-04-18 | $82.38 | $82.50 | $80.56 | $81.33 | $81.33 | 11,116,282 |
2023-04-17 | $79.45 | $82.13 | $79.15 | $81.83 | $81.83 | 12,017,540 |
2023-04-14 | $79.42 | $79.44 | $77.32 | $78.19 | $78.19 | 7,297,949 |
2023-04-13 | $76.32 | $80.00 | $76.10 | $79.43 | $79.43 | 14,018,647 |
2023-04-12 | $77.73 | $77.89 | $75.91 | $76.05 | $76.05 | 7,329,184 |
2023-04-11 | $76.27 | $77.35 | $76.25 | $76.88 | $76.88 | 7,462,703 |
2023-04-10 | $76.74 | $76.74 | $75.56 | $76.15 | $76.15 | 7,567,041 |
2023-04-06 | $75.27 | $77.03 | $74.91 | $76.87 | $76.87 | 8,640,327 |
2023-04-05 | $75.15 | $76.24 | $74.89 | $75.38 | $75.38 | 8,013,105 |
2023-04-04 | $77.18 | $77.35 | $74.75 | $75.57 | $75.57 | 8,889,460 |
2023-04-03 | $76.11 | $77.55 | $76.03 | $77.06 | $77.06 | 7,563,942 |
2023-03-31 | $75.20 | $76.53 | $74.90 | $76.21 | $76.21 | 7,645,189 |
2023-03-30 | $76.64 | $76.72 | $74.10 | $74.67 | $74.67 | 8,545,645 |
2023-03-29 | $75.22 | $76.37 | $74.53 | $76.32 | $76.32 | 6,896,881 |
2023-03-28 | $75.01 | $75.56 | $74.38 | $74.45 | $74.45 | 5,125,785 |
2023-03-27 | $74.69 | $75.60 | $74.22 | $74.95 | $74.95 | 6,279,703 |
2023-03-24 | $73.43 | $74.51 | $72.44 | $74.19 | $74.19 | 8,180,391 |
2023-03-23 | $74.04 | $74.98 | $72.62 | $73.72 | $73.72 | 12,002,608 |
2023-03-22 | $76.03 | $76.12 | $73.06 | $73.13 | $73.13 | 10,854,250 |
2023-03-21 | $77.32 | $77.39 | $75.84 | $76.02 | $76.02 | 7,662,131 |
2023-03-20 | $76.90 | $77.10 | $75.70 | $76.78 | $76.78 | 7,987,851 |
2023-03-17 | $77.16 | $77.54 | $75.74 | $76.50 | $76.50 | 11,341,510 |
2023-03-16 | $77.61 | $78.98 | $76.02 | $78.23 | $78.23 | 9,459,356 |
2023-03-15 | $77.86 | $78.70 | $77.04 | $78.05 | $78.05 | 9,601,257 |
2023-03-14 | $79.36 | $79.93 | $77.90 | $79.03 | $79.03 | 9,655,238 |
2023-03-13 | $74.99 | $78.71 | $74.99 | $77.86 | $77.86 | 20,813,593 |
2023-03-10 | $78.43 | $78.59 | $73.87 | $75.66 | $75.66 | 24,423,533 |
2023-03-09 | $81.54 | $81.79 | $78.17 | $78.73 | $78.73 | 11,851,620 |
2023-03-08 | $81.94 | $82.07 | $80.61 | $81.23 | $81.23 | 7,125,531 |
2023-03-07 | $82.10 | $83.19 | $81.71 | $82.07 | $82.07 | 6,256,689 |
2023-03-06 | $84.01 | $84.07 | $81.57 | $82.17 | $82.17 | 7,350,251 |
2023-03-03 | $82.70 | $84.29 | $82.07 | $83.59 | $83.59 | 6,070,781 |
2023-03-02 | $82.28 | $82.83 | $81.75 | $82.42 | $82.42 | 6,503,116 |
2023-03-01 | $82.82 | $83.75 | $82.47 | $83.10 | $83.10 | 7,193,663 |
2023-02-28 | $82.01 | $83.31 | $81.92 | $82.85 | $82.85 | 7,071,497 |
2023-02-27 | $82.60 | $83.09 | $81.86 | $82.13 | $82.13 | 8,233,561 |
2023-02-24 | $82.41 | $82.61 | $81.38 | $81.47 | $81.47 | 8,666,487 |
2023-02-23 | $84.16 | $84.33 | $82.28 | $83.47 | $83.47 | 8,283,109 |
2023-02-22 | $82.89 | $83.97 | $82.72 | $83.63 | $83.63 | 6,949,730 |
2023-02-21 | $85.83 | $86.09 | $82.75 | $82.77 | $82.77 | 9,187,974 |
2023-02-17 | $84.78 | $87.02 | $84.22 | $86.80 | $86.80 | 8,704,278 |
2023-02-16 | $85.51 | $86.06 | $84.53 | $84.77 | $84.77 | 10,302,390 |
2023-02-15 | $85.27 | $86.12 | $84.77 | $86.06 | $86.06 | 5,765,812 |
2023-02-14 | $85.20 | $86.79 | $84.44 | $85.88 | $85.88 | 8,631,752 |
2023-02-13 | $85.38 | $86.34 | $84.23 | $85.56 | $85.56 | 6,890,927 |
2023-02-10 | $85.63 | $86.18 | $84.64 | $85.62 | $85.62 | 7,801,723 |
2023-02-09 | $87.86 | $88.41 | $85.77 | $86.09 | $86.09 | 8,629,859 |
2023-02-08 | $90.12 | $90.17 | $87.10 | $87.19 | $87.19 | 9,722,323 |
2023-02-07 | $89.68 | $90.49 | $88.16 | $90.32 | $90.32 | 7,517,605 |
2023-02-06 | $89.79 | $90.78 | $89.03 | $89.70 | $89.70 | 6,568,428 |
2023-02-03 | $90.68 | $91.98 | $89.94 | $90.39 | $90.39 | 7,437,077 |
2023-02-02 | $90.53 | $92.60 | $89.96 | $91.97 | $91.97 | 13,400,068 |
2023-02-01 | $88.92 | $90.67 | $87.62 | $89.74 | $89.74 | 10,961,488 |
2023-01-31 | $87.40 | $89.11 | $87.40 | $88.90 | $88.90 | 6,684,747 |
2023-01-30 | $88.71 | $89.00 | $86.54 | $87.10 | $87.10 | 7,238,969 |
2023-01-27 | $88.56 | $90.01 | $88.39 | $89.39 | $89.39 | 7,826,496 |
2023-01-26 | $89.60 | $90.00 | $87.68 | $88.59 | $88.59 | 6,976,021 |
2023-01-25 | $88.05 | $88.91 | $86.98 | $88.90 | $88.90 | 7,401,596 |
2023-01-24 | $87.14 | $89.30 | $86.26 | $88.82 | $88.82 | 10,480,160 |
2023-01-23 | $87.02 | $87.95 | $86.19 | $87.16 | $87.16 | 9,306,233 |
2023-01-20 | $85.77 | $87.15 | $84.99 | $86.99 | $86.99 | 9,741,860 |
2023-01-19 | $85.47 | $85.83 | $84.16 | $84.89 | $84.89 | 8,904,032 |
2023-01-18 | $87.48 | $88.90 | $85.69 | $85.78 | $85.78 | 14,982,702 |
2023-01-17 | $87.79 | $87.93 | $86.29 | $86.86 | $86.86 | 12,748,056 |
2023-01-13 | $87.01 | $89.63 | $86.34 | $87.88 | $87.88 | 18,809,413 |
2023-01-12 | $84.72 | $87.97 | $83.34 | $87.92 | $87.92 | 13,978,935 |
2023-01-11 | $84.06 | $84.53 | $82.23 | $84.38 | $84.38 | 8,987,742 |
2023-01-10 | $81.15 | $83.58 | $81.10 | $83.58 | $83.58 | 8,036,898 |
2023-01-09 | $83.72 | $83.81 | $81.11 | $81.27 | $81.27 | 12,849,232 |
2023-01-06 | $82.76 | $83.99 | $81.15 | $83.16 | $83.16 | 9,968,022 |
2023-01-05 | $82.85 | $83.00 | $81.76 | $82.52 | $82.52 | 6,577,460 |
2023-01-04 | $82.18 | $83.58 | $81.85 | $83.24 | $83.24 | 9,338,010 |
2023-01-03 | $83.93 | $84.09 | $81.02 | $81.53 | $81.53 | 9,332,341 |
2022-12-30 | $81.56 | $83.13 | $80.88 | $83.00 | $83.00 | 10,351,540 |
2022-12-29 | $79.38 | $83.21 | $78.97 | $82.27 | $82.27 | 12,613,882 |
2022-12-28 | $78.61 | $79.86 | $78.11 | $78.83 | $78.83 | 10,239,865 |
2022-12-27 | $80.64 | $80.98 | $78.45 | $78.54 | $78.54 | 8,818,804 |
2022-12-23 | $82.70 | $83.02 | $80.28 | $80.88 | $80.88 | 6,954,724 |
2022-12-22 | $81.82 | $82.86 | $80.79 | $82.82 | $82.82 | 6,886,341 |
2022-12-21 | $81.23 | $83.40 | $80.40 | $82.58 | $82.58 | 10,908,253 |
2022-12-20 | $78.92 | $81.13 | $78.76 | $80.78 | $80.78 | 6,843,599 |
2022-12-19 | $82.03 | $82.25 | $78.81 | $79.30 | $79.30 | 9,267,218 |
2022-12-16 | $80.13 | $81.30 | $79.32 | $80.96 | $80.96 | 9,165,048 |
2022-12-15 | $82.03 | $82.55 | $80.43 | $80.69 | $80.69 | 7,663,911 |
2022-12-14 | $82.78 | $84.18 | $81.96 | $83.09 | $83.09 | 9,443,938 |
2022-12-13 | $83.62 | $84.00 | $81.23 | $82.82 | $82.82 | 9,379,423 |
2022-12-12 | $79.36 | $81.66 | $78.85 | $81.53 | $81.53 | 7,911,793 |
2022-12-09 | $81.13 | $81.36 | $79.53 | $79.53 | $79.53 | 7,940,777 |
2022-12-08 | $81.77 | $82.31 | $80.19 | $81.58 | $81.58 | 6,416,665 |
2022-12-07 | $81.05 | $81.78 | $80.39 | $81.09 | $81.09 | 7,224,444 |
2022-12-06 | $82.08 | $82.38 | $80.18 | $80.59 | $80.59 | 9,204,477 |
2022-12-05 | $85.39 | $85.50 | $81.99 | $82.88 | $82.88 | 9,022,587 |
2022-12-02 | $82.00 | $85.84 | $81.92 | $85.66 | $85.66 | 10,969,073 |
2022-12-01 | $83.54 | $84.07 | $82.35 | $83.09 | $83.09 | 9,124,782 |
2022-11-30 | $81.01 | $83.78 | $80.31 | $83.62 | $83.62 | 12,840,825 |
2022-11-29 | $79.85 | $80.81 | $79.36 | $79.98 | $79.98 | 6,806,724 |
2022-11-28 | $80.72 | $81.85 | $79.27 | $79.65 | $79.65 | 7,277,130 |
2022-11-25 | $80.99 | $81.38 | $80.03 | $81.06 | $81.06 | 2,701,186 |
2022-11-23 | $81.00 | $82.12 | $80.38 | $81.00 | $81.00 | 7,289,457 |
2022-11-22 | $80.52 | $81.10 | $78.66 | $80.97 | $80.97 | 7,885,455 |
2022-11-21 | $80.73 | $81.00 | $79.54 | $79.87 | $79.87 | 5,159,767 |
2022-11-18 | $81.73 | $82.05 | $80.43 | $81.01 | $81.01 | 7,246,383 |
2022-11-17 | $80.37 | $81.19 | $79.42 | $80.54 | $80.54 | 10,608,451 |
2022-11-16 | $83.66 | $84.14 | $81.33 | $81.49 | $81.49 | 10,411,704 |
2022-11-15 | $85.92 | $86.50 | $82.77 | $83.85 | $83.85 | 13,946,756 |
2022-11-14 | $84.52 | $86.04 | $83.86 | $84.07 | $84.07 | 11,365,900 |
2022-11-11 | $83.05 | $85.67 | $82.49 | $84.76 | $84.76 | 14,700,308 |
2022-11-10 | $80.77 | $83.52 | $80.08 | $83.12 | $83.12 | 21,049,043 |
2022-11-09 | $79.35 | $79.71 | $77.12 | $77.20 | $77.20 | 11,783,555 |
2022-11-08 | $79.74 | $81.27 | $78.88 | $79.86 | $79.86 | 10,745,530 |
2022-11-07 | $80.09 | $80.61 | $78.80 | $79.12 | $79.12 | 9,308,096 |
2022-11-04 | $81.75 | $82.00 | $78.04 | $79.96 | $79.96 | 13,883,826 |
2022-11-03 | $80.14 | $82.33 | $79.46 | $80.63 | $80.63 | 10,138,659 |
2022-11-02 | $82.76 | $85.08 | $81.11 | $81.18 | $81.18 | 12,942,776 |
2022-11-01 | $83.00 | $84.16 | $82.47 | $82.82 | $82.82 | 9,908,484 |
2022-10-31 | $83.36 | $83.88 | $81.85 | $82.15 | $82.15 | 10,764,697 |
2022-10-28 | $81.34 | $83.92 | $80.47 | $83.76 | $83.76 | 10,388,577 |
2022-10-27 | $82.84 | $83.32 | $80.58 | $80.91 | $80.91 | 8,451,878 |
2022-10-26 | $80.87 | $84.24 | $80.60 | $81.92 | $81.92 | 12,481,956 |
2022-10-25 | $78.78 | $81.33 | $78.77 | $80.58 | $80.58 | 10,364,970 |
2022-10-24 | $79.23 | $79.48 | $76.66 | $78.48 | $78.48 | 7,864,226 |
2022-10-21 | $77.23 | $78.99 | $76.07 | $78.84 | $78.84 | 9,275,365 |
2022-10-20 | $77.05 | $78.96 | $76.41 | $76.72 | $76.72 | 9,272,291 |
2022-10-19 | $80.15 | $80.50 | $76.54 | $77.11 | $77.11 | 13,500,431 |
2022-10-18 | $82.53 | $82.96 | $80.35 | $81.08 | $81.08 | 11,298,521 |
2022-10-17 | $79.44 | $81.10 | $78.68 | $80.70 | $80.70 | 9,481,759 |
2022-10-14 | $81.05 | $81.96 | $77.72 | $77.82 | $77.82 | 9,644,163 |
2022-10-13 | $76.61 | $80.39 | $76.33 | $80.07 | $80.07 | 12,423,640 |
2022-10-12 | $78.50 | $79.10 | $76.83 | $78.70 | $78.70 | 7,620,235 |
2022-10-11 | $77.44 | $80.21 | $76.26 | $78.27 | $78.27 | 11,871,241 |
2022-10-10 | $78.95 | $79.06 | $77.08 | $77.65 | $77.65 | 10,523,284 |
2022-10-07 | $81.67 | $81.79 | $78.95 | $79.10 | $79.10 | 9,217,714 |
2022-10-06 | $82.19 | $83.51 | $81.66 | $82.67 | $82.67 | 8,021,722 |
2022-10-05 | $81.94 | $83.24 | $80.30 | $82.67 | $82.67 | 8,983,379 |
2022-10-04 | $81.47 | $83.06 | $81.31 | $83.00 | $83.00 | 11,933,075 |
2022-10-03 | $80.74 | $81.49 | $78.77 | $79.98 | $79.98 | 10,681,615 |
2022-09-30 | $78.80 | $82.15 | $78.65 | $79.32 | $79.32 | 13,297,307 |
2022-09-29 | $80.32 | $80.62 | $77.54 | $78.86 | $78.86 | 10,324,068 |
2022-09-28 | $79.05 | $81.75 | $78.90 | $81.20 | $81.20 | 19,367,758 |
2022-09-27 | $76.44 | $78.01 | $76.00 | $77.22 | $77.22 | 14,256,105 |
2022-09-26 | $76.29 | $78.43 | $74.97 | $75.06 | $75.06 | 11,763,245 |
2022-09-23 | $77.25 | $77.52 | $75.06 | $76.65 | $76.65 | 11,898,937 |
2022-09-22 | $78.42 | $78.80 | $76.94 | $78.09 | $78.09 | 11,060,071 |
2022-09-21 | $82.43 | $82.79 | $79.01 | $79.13 | $79.13 | 12,765,062 |
2022-09-20 | $81.40 | $82.82 | $80.95 | $81.99 | $81.99 | 8,036,703 |
2022-09-19 | $82.38 | $82.81 | $80.35 | $82.23 | $82.23 | 15,561,766 |
2022-09-16 | $84.90 | $85.17 | $82.29 | $83.27 | $83.27 | 15,649,815 |
2022-09-15 | $84.68 | $86.98 | $84.39 | $86.20 | $86.20 | 9,008,152 |
2022-09-14 | $84.16 | $85.48 | $83.13 | $85.09 | $85.09 | 8,738,851 |
2022-09-13 | $86.16 | $86.86 | $83.64 | $84.14 | $84.14 | 14,698,715 |
2022-09-12 | $88.19 | $88.76 | $86.93 | $88.68 | $88.68 | 9,544,372 |
2022-09-09 | $87.86 | $88.83 | $87.20 | $88.01 | $88.01 | 9,010,600 |
2022-09-08 | $84.06 | $87.49 | $84.06 | $87.42 | $87.42 | 13,108,582 |
2022-09-07 | $81.24 | $84.96 | $81.09 | $84.79 | $84.79 | 11,022,145 |
2022-09-06 | $83.88 | $84.15 | $81.16 | $81.34 | $81.34 | 11,291,516 |
2022-09-02 | $86.77 | $86.77 | $83.25 | $83.73 | $83.73 | 11,508,759 |
2022-09-01 | $83.05 | $85.65 | $82.07 | $85.52 | $85.52 | 11,499,699 |
2022-08-31 | $84.05 | $84.85 | $83.17 | $83.70 | $83.70 | 9,687,611 |
2022-08-30 | $84.77 | $85.17 | $81.97 | $83.10 | $83.10 | 10,608,231 |
2022-08-29 | $83.73 | $85.85 | $83.48 | $83.96 | $83.96 | 13,018,905 |
2022-08-26 | $89.35 | $89.36 | $84.71 | $85.04 | $85.04 | 12,074,672 |
2022-08-25 | $90.50 | $91.05 | $88.41 | $89.37 | $89.37 | 6,417,586 |
2022-08-24 | $87.85 | $90.33 | $86.91 | $89.63 | $89.63 | 8,727,456 |
2022-08-23 | $86.46 | $88.54 | $85.45 | $87.78 | $87.78 | 9,315,766 |
2022-08-22 | $86.33 | $87.79 | $85.23 | $85.93 | $85.93 | 9,359,589 |
2022-08-19 | $87.69 | $88.60 | $86.74 | $87.27 | $87.27 | 7,734,557 |
2022-08-18 | $89.49 | $89.67 | $87.31 | $88.87 | $88.87 | 8,030,646 |
2022-08-17 | $90.90 | $92.04 | $89.10 | $89.57 | $89.57 | 10,681,085 |
2022-08-16 | $94.56 | $94.72 | $91.75 | $92.39 | $92.39 | 9,355,241 |
2022-08-15 | $93.00 | $95.14 | $92.62 | $94.90 | $94.90 | 7,253,198 |
2022-08-12 | $91.62 | $94.11 | $91.35 | $93.78 | $93.78 | 9,744,041 |
2022-08-11 | $93.79 | $95.18 | $90.14 | $90.78 | $90.78 | 12,314,822 |
2022-08-10 | $92.79 | $93.87 | $91.40 | $93.75 | $93.75 | 8,989,638 |
2022-08-09 | $92.05 | $93.30 | $89.14 | $90.75 | $90.75 | 14,747,823 |
2022-08-08 | $93.36 | $95.10 | $91.92 | $93.89 | $93.89 | 19,246,571 |
2022-08-05 | $87.30 | $92.31 | $86.13 | $92.30 | $92.30 | 19,812,453 |
2022-08-04 | $86.12 | $88.87 | $85.50 | $88.71 | $88.71 | 15,934,530 |
2022-08-03 | $82.99 | $85.50 | $82.80 | $84.06 | $84.06 | 14,260,730 |
2022-08-02 | $78.92 | $81.88 | $78.72 | $80.98 | $80.98 | 9,963,534 |
2022-08-01 | $80.34 | $81.83 | $78.99 | $79.47 | $79.47 | 11,546,119 |
2022-07-29 | $82.12 | $82.30 | $80.00 | $81.13 | $81.13 | 9,467,740 |
2022-07-28 | $83.50 | $83.93 | $80.41 | $82.50 | $82.50 | 11,298,436 |
2022-07-27 | $81.89 | $83.68 | $80.73 | $83.40 | $83.40 | 10,237,753 |
2022-07-26 | $80.99 | $83.00 | $79.65 | $81.30 | $81.30 | 9,194,158 |
2022-07-25 | $80.80 | $81.23 | $79.41 | $80.94 | $80.94 | 8,097,495 |
2022-07-22 | $84.67 | $84.90 | $80.55 | $80.68 | $80.68 | 10,633,344 |
2022-07-21 | $84.43 | $85.15 | $83.34 | $84.20 | $84.20 | 7,802,879 |
2022-07-20 | $83.45 | $86.41 | $82.96 | $84.52 | $84.52 | 14,969,106 |
2022-07-19 | $81.02 | $83.46 | $80.06 | $83.34 | $83.34 | 12,016,944 |
2022-07-18 | $83.31 | $84.62 | $79.29 | $79.74 | $79.74 | 11,163,263 |
2022-07-15 | $82.37 | $82.61 | $79.74 | $82.37 | $82.37 | 9,674,526 |
2022-07-14 | $82.33 | $82.92 | $80.63 | $81.32 | $81.32 | 11,131,024 |
2022-07-13 | $79.96 | $84.04 | $79.68 | $83.24 | $83.24 | 13,154,052 |
2022-07-12 | $80.71 | $82.47 | $78.09 | $81.87 | $81.87 | 15,157,602 |
2022-07-11 | $83.70 | $84.25 | $80.49 | $80.69 | $80.69 | 9,835,902 |
2022-07-08 | $82.60 | $84.63 | $82.09 | $84.43 | $84.43 | 12,031,887 |
2022-07-07 | $81.35 | $84.30 | $80.85 | $83.46 | $83.46 | 13,858,573 |
2022-07-06 | $81.01 | $83.17 | $80.22 | $81.01 | $81.01 | 17,502,130 |
2022-07-05 | $75.71 | $81.04 | $75.19 | $80.99 | $80.99 | 15,288,184 |
2022-07-01 | $74.37 | $76.70 | $73.70 | $76.54 | $76.54 | 13,420,333 |
2022-06-30 | $73.58 | $75.26 | $72.55 | $74.27 | $74.27 | 11,339,089 |
2022-06-29 | $73.96 | $75.35 | $72.78 | $74.80 | $74.80 | 9,562,149 |
2022-06-28 | $76.87 | $77.28 | $73.42 | $74.06 | $74.06 | 13,466,934 |
2022-06-27 | $77.02 | $77.66 | $75.21 | $76.80 | $76.80 | 13,735,092 |
2022-06-24 | $77.22 | $77.65 | $74.29 | $77.06 | $77.06 | 18,564,202 |
2022-06-23 | $72.21 | $76.34 | $71.97 | $76.23 | $76.23 | 16,820,566 |
2022-06-22 | $68.96 | $73.07 | $68.65 | $71.79 | $71.79 | 15,564,646 |
2022-06-21 | $68.66 | $71.77 | $68.66 | $70.03 | $70.03 | 16,491,235 |
2022-06-17 | $64.44 | $68.92 | $64.41 | $67.61 | $67.61 | 26,512,808 |
2022-06-16 | $63.63 | $64.26 | $62.16 | $63.97 | $63.97 | 10,351,454 |
2022-06-15 | $64.04 | $66.36 | $63.49 | $65.68 | $65.68 | 14,007,825 |
2022-06-14 | $63.78 | $64.12 | $62.13 | $63.42 | $63.42 | 13,769,359 |
2022-06-13 | $64.97 | $65.47 | $62.63 | $63.32 | $63.32 | 16,753,043 |
2022-06-10 | $69.02 | $69.24 | $66.55 | $67.03 | $67.03 | 12,884,558 |
2022-06-09 | $72.83 | $73.06 | $70.23 | $70.26 | $70.26 | 10,305,917 |
2022-06-08 | $72.02 | $74.67 | $72.02 | $73.21 | $73.21 | 11,029,260 |
2022-06-07 | $68.52 | $72.69 | $68.45 | $72.60 | $72.60 | 10,797,205 |
2022-06-06 | $72.18 | $72.76 | $68.72 | $69.18 | $69.18 | 12,268,640 |
2022-06-03 | $69.38 | $71.53 | $69.02 | $71.21 | $71.21 | 15,058,123 |
2022-06-02 | $67.30 | $69.06 | $66.41 | $68.77 | $68.77 | 9,380,417 |
2022-06-01 | $69.24 | $70.16 | $66.34 | $67.53 | $67.53 | 12,979,172 |
2022-05-31 | $70.79 | $71.38 | $67.76 | $68.78 | $68.78 | 10,648,255 |
2022-05-27 | $68.18 | $71.11 | $67.11 | $71.09 | $71.09 | 15,010,867 |
2022-05-26 | $67.90 | $69.41 | $67.47 | $68.47 | $68.47 | 12,254,833 |
2022-05-25 | $67.25 | $68.46 | $66.07 | $67.73 | $67.73 | 12,392,756 |
2022-05-24 | $69.13 | $69.47 | $66.94 | $67.40 | $67.40 | 12,688,273 |
2022-05-23 | $71.24 | $71.57 | $69.63 | $70.14 | $70.14 | 11,879,696 |
2022-05-20 | $70.35 | $70.89 | $66.96 | $70.33 | $70.33 | 13,521,935 |
2022-05-19 | $67.80 | $70.08 | $67.44 | $69.40 | $69.40 | 14,974,730 |
2022-05-18 | $69.56 | $70.41 | $67.22 | $67.87 | $67.87 | 15,242,491 |
2022-05-17 | $70.00 | $71.51 | $69.21 | $71.46 | $71.46 | 14,807,444 |
2022-05-16 | $68.27 | $70.51 | $67.35 | $68.46 | $68.46 | 14,149,924 |
2022-05-13 | $66.47 | $69.47 | $65.99 | $68.60 | $68.60 | 18,755,284 |
2022-05-12 | $62.06 | $66.10 | $61.78 | $64.91 | $64.91 | 25,991,005 |
2022-05-11 | $66.79 | $68.00 | $62.52 | $62.81 | $62.81 | 28,143,184 |
2022-05-10 | $67.55 | $69.19 | $65.10 | $67.70 | $67.70 | 28,347,863 |
2022-05-09 | $68.98 | $69.61 | $64.06 | $64.37 | $64.37 | 27,086,275 |
2022-05-06 | $72.91 | $73.14 | $69.63 | $70.13 | $70.13 | 22,560,492 |
2022-05-05 | $77.66 | $77.92 | $72.51 | $73.85 | $73.85 | 18,579,180 |
2022-05-04 | $77.00 | $78.95 | $73.51 | $78.58 | $78.58 | 18,971,955 |
2022-05-03 | $76.78 | $78.12 | $75.79 | $76.85 | $76.85 | 10,767,932 |
2022-05-02 | $73.54 | $76.95 | $73.48 | $76.78 | $76.78 | 15,625,942 |
2022-04-29 | $75.74 | $77.92 | $73.64 | $73.83 | $73.83 | 13,947,711 |
2022-04-28 | $77.06 | $77.25 | $72.58 | $76.19 | $76.19 | 20,320,850 |
2022-04-27 | $76.76 | $78.10 | $75.63 | $75.92 | $75.92 | 21,570,286 |
2022-04-26 | $80.67 | $81.47 | $76.57 | $76.69 | $76.69 | 18,984,305 |
2022-04-25 | $79.33 | $81.80 | $79.16 | $81.57 | $81.57 | 13,657,678 |
2022-04-22 | $80.75 | $82.04 | $79.66 | $79.84 | $79.84 | 13,859,297 |
2022-04-21 | $85.44 | $86.22 | $80.94 | $81.16 | $81.16 | 15,371,139 |
2022-04-20 | $84.95 | $85.62 | $83.09 | $84.79 | $84.79 | 9,204,016 |
2022-04-19 | $83.65 | $85.86 | $82.82 | $84.60 | $84.60 | 11,875,953 |
2022-04-18 | $87.37 | $87.46 | $83.25 | $83.59 | $83.59 | 17,419,887 |
2022-04-14 | $89.85 | $90.15 | $87.58 | $87.77 | $87.77 | 10,950,743 |
2022-04-13 | $87.47 | $90.92 | $87.39 | $90.41 | $90.41 | 17,147,310 |
2022-04-12 | $88.20 | $89.91 | $86.23 | $87.15 | $87.15 | 13,785,056 |
2022-04-11 | $89.14 | $89.68 | $86.96 | $87.32 | $87.32 | 12,835,157 |
2022-04-08 | $91.77 | $92.63 | $90.07 | $90.34 | $90.34 | 13,225,554 |
2022-04-07 | $93.02 | $94.19 | $91.02 | $92.43 | $92.43 | 10,320,289 |
2022-04-06 | $91.93 | $94.36 | $91.28 | $93.33 | $93.33 | 13,644,012 |
2022-04-05 | $96.06 | $97.19 | $92.95 | $93.25 | $93.25 | 15,164,492 |
2022-04-04 | $93.64 | $96.29 | $93.34 | $96.09 | $96.09 | 12,653,615 |
2022-04-01 | $90.38 | $93.46 | $90.20 | $93.26 | $93.26 | 10,971,000 |
2022-03-31 | $91.06 | $92.04 | $89.87 | $89.88 | $89.88 | 8,287,442 |
2022-03-30 | $93.40 | $94.56 | $90.34 | $90.68 | $90.68 | 12,124,075 |
2022-03-29 | $90.95 | $93.91 | $90.76 | $93.55 | $93.55 | 13,391,151 |
2022-03-28 | $89.53 | $91.23 | $87.78 | $89.71 | $89.71 | 10,342,822 |
2022-03-25 | $91.77 | $91.82 | $89.35 | $89.62 | $89.62 | 8,596,094 |
2022-03-24 | $90.51 | $91.94 | $89.01 | $91.77 | $91.77 | 9,739,080 |
2022-03-23 | $91.36 | $93.09 | $89.86 | $89.86 | $89.86 | 10,564,206 |
2022-03-22 | $89.20 | $92.48 | $88.87 | $92.21 | $92.21 | 10,014,495 |
2022-03-21 | $91.69 | $91.85 | $88.46 | $89.02 | $89.02 | 12,615,593 |
2022-03-18 | $89.32 | $92.78 | $89.06 | $92.16 | $92.16 | 14,043,476 |
2022-03-17 | $85.73 | $89.71 | $85.11 | $89.56 | $89.56 | 11,201,158 |
2022-03-16 | $83.58 | $86.29 | $82.37 | $86.19 | $86.19 | 11,811,380 |
2022-03-15 | $81.37 | $82.41 | $80.52 | $82.26 | $82.26 | 11,277,219 |
2022-03-14 | $84.67 | $85.29 | $80.34 | $81.07 | $81.07 | 17,167,229 |
2022-03-11 | $88.48 | $89.03 | $84.48 | $84.61 | $84.61 | 10,773,892 |
2022-03-10 | $87.31 | $88.10 | $86.22 | $87.98 | $87.98 | 9,797,173 |
2022-03-09 | $86.00 | $88.94 | $85.76 | $88.44 | $88.44 | 12,568,503 |
2022-03-08 | $83.50 | $87.05 | $81.94 | $84.32 | $84.32 | 14,786,757 |
2022-03-07 | $83.86 | $85.49 | $83.42 | $83.76 | $83.76 | 13,242,304 |
2022-03-04 | $85.64 | $87.17 | $83.58 | $83.90 | $83.90 | 14,857,408 |
2022-03-03 | $89.72 | $89.97 | $85.78 | $86.65 | $86.65 | 13,351,363 |
2022-03-02 | $89.21 | $90.17 | $88.06 | $89.32 | $89.32 | 8,616,139 |
2022-03-01 | $89.76 | $91.36 | $88.35 | $89.09 | $89.09 | 13,447,193 |
2022-02-28 | $88.81 | $91.34 | $88.40 | $89.83 | $89.83 | 14,049,001 |
2022-02-25 | $89.06 | $89.80 | $86.97 | $89.80 | $89.80 | 13,228,356 |
2022-02-24 | $81.71 | $89.17 | $81.71 | $89.00 | $89.00 | 21,651,188 |
2022-02-23 | $88.86 | $89.30 | $85.00 | $85.10 | $85.10 | 13,611,611 |
2022-02-22 | $88.22 | $90.68 | $87.96 | $88.68 | $88.68 | 12,505,813 |
2022-02-18 | $90.14 | $91.67 | $88.62 | $89.39 | $89.39 | 11,517,777 |
2022-02-17 | $93.58 | $94.04 | $90.21 | $90.61 | $90.61 | 12,282,966 |
2022-02-16 | $94.63 | $95.31 | $93.02 | $94.65 | $94.65 | 12,218,934 |
2022-02-15 | $93.32 | $95.97 | $93.20 | $95.64 | $95.64 | 11,226,498 |
2022-02-14 | $93.35 | $94.09 | $91.46 | $91.81 | $91.81 | 12,490,902 |
2022-02-11 | $94.80 | $96.83 | $92.36 | $93.35 | $93.35 | 18,381,941 |
2022-02-10 | $94.89 | $99.16 | $93.11 | $94.36 | $94.36 | 21,112,994 |
2022-02-09 | $94.08 | $97.45 | $93.81 | $97.26 | $97.26 | 16,571,561 |
2022-02-08 | $92.98 | $93.44 | $90.87 | $92.94 | $92.94 | 11,722,275 |
2022-02-07 | $90.83 | $94.18 | $90.83 | $93.25 | $93.25 | 14,329,259 |
2022-02-04 | $89.12 | $91.65 | $88.43 | $90.79 | $90.79 | 11,088,076 |
2022-02-03 | $90.25 | $92.09 | $89.17 | $89.44 | $89.44 | 13,122,235 |
2022-02-02 | $94.91 | $94.99 | $91.37 | $91.85 | $91.85 | 11,750,282 |
2022-02-01 | $94.02 | $95.60 | $91.88 | $94.94 | $94.94 | 13,146,833 |
2022-01-31 | $88.84 | $93.61 | $88.68 | $93.43 | $93.43 | 12,783,576 |
2022-01-28 | $85.56 | $88.74 | $83.89 | $88.58 | $88.58 | 15,047,345 |
2022-01-27 | $90.89 | $91.67 | $85.40 | $85.51 | $85.51 | 15,297,184 |
2022-01-26 | $92.82 | $95.62 | $89.17 | $89.59 | $89.59 | 19,190,552 |
2022-01-25 | $90.70 | $93.11 | $88.89 | $91.38 | $91.38 | 18,764,544 |
2022-01-24 | $88.00 | $92.60 | $85.31 | $92.11 | $92.11 | 24,135,270 |
2022-01-21 | $91.19 | $93.26 | $89.87 | $90.03 | $90.03 | 21,247,040 |
2022-01-20 | $94.67 | $96.93 | $91.66 | $91.97 | $91.97 | 15,863,780 |
2022-01-19 | $95.03 | $96.98 | $93.37 | $93.50 | $93.50 | 15,658,348 |
2022-01-18 | $98.80 | $98.97 | $94.21 | $94.52 | $94.52 | 19,570,952 |
2022-01-14 | $96.91 | $100.69 | $95.77 | $100.49 | $100.49 | 18,307,257 |
2022-01-13 | $100.69 | $101.70 | $97.74 | $98.10 | $98.10 | 14,518,818 |
2022-01-12 | $104.39 | $104.70 | $100.47 | $100.60 | $100.60 | 11,990,247 |
2022-01-11 | $102.89 | $105.05 | $101.64 | $103.89 | $103.89 | 11,952,038 |
2022-01-10 | $102.03 | $103.20 | $100.05 | $103.14 | $103.14 | 19,260,530 |
2022-01-07 | $105.18 | $107.40 | $102.78 | $102.99 | $102.99 | 11,708,383 |
2022-01-06 | $105.46 | $107.18 | $102.46 | $105.20 | $105.20 | 11,808,515 |
2022-01-05 | $111.15 | $112.29 | $105.08 | $105.23 | $105.23 | 17,299,126 |
2022-01-04 | $115.13 | $115.64 | $110.24 | $111.36 | $111.36 | 12,518,096 |
2022-01-03 | $112.60 | $115.56 | $110.35 | $115.44 | $115.44 | 8,180,609 |
2021-12-31 | $113.36 | $114.93 | $111.79 | $111.96 | $111.96 | 7,033,783 |
2021-12-30 | $112.54 | $115.78 | $112.15 | $113.24 | $113.24 | 10,186,623 |
2021-12-29 | $112.81 | $113.52 | $111.61 | $112.74 | $112.74 | 8,392,540 |
2021-12-28 | $114.89 | $117.51 | $113.03 | $113.21 | $113.21 | 7,312,736 |
2021-12-27 | $117.38 | $117.57 | $114.95 | $115.17 | $115.17 | 7,127,473 |
2021-12-23 | $116.43 | $119.21 | $115.64 | $118.22 | $118.22 | 10,137,471 |
2021-12-22 | $115.44 | $117.16 | $113.94 | $116.52 | $116.52 | 11,493,144 |
2021-12-21 | $116.06 | $116.65 | $114.39 | $116.58 | $116.58 | 10,794,515 |
2021-12-20 | $114.52 | $117.11 | $112.15 | $115.79 | $115.79 | 17,397,381 |
2021-12-17 | $109.40 | $116.56 | $109.04 | $115.61 | $115.61 | 17,298,402 |
2021-12-16 | $114.21 | $114.48 | $109.47 | $110.34 | $110.34 | 16,622,787 |
2021-12-15 | $109.08 | $113.66 | $106.88 | $113.39 | $113.39 | 16,049,425 |
2021-12-14 | $109.27 | $110.63 | $107.58 | $108.77 | $108.77 | 11,527,634 |
2021-12-13 | $110.50 | $112.35 | $108.41 | $110.80 | $110.80 | 9,148,862 |
2021-12-10 | $112.44 | $113.32 | $109.51 | $109.91 | $109.91 | 7,918,025 |
2021-12-09 | $116.06 | $116.77 | $111.55 | $111.78 | $111.78 | 8,398,739 |
2021-12-08 | $115.50 | $117.14 | $113.73 | $116.69 | $116.69 | 9,950,112 |
2021-12-07 | $111.70 | $116.89 | $111.70 | $115.04 | $115.04 | 12,772,898 |
2021-12-06 | $109.19 | $110.52 | $106.92 | $109.58 | $109.58 | 10,917,469 |
2021-12-03 | $115.20 | $115.20 | $108.71 | $109.53 | $109.53 | 14,164,115 |
2021-12-02 | $112.00 | $114.95 | $111.15 | $114.57 | $114.57 | 8,127,417 |
2021-12-01 | $117.01 | $118.26 | $112.02 | $112.13 | $112.13 | 9,976,621 |
2021-11-30 | $114.42 | $116.67 | $112.61 | $116.27 | $116.27 | 12,705,690 |
2021-11-29 | $118.85 | $119.45 | $114.84 | $115.05 | $115.05 | 7,826,138 |
2021-11-26 | $119.30 | $120.53 | $115.01 | $116.78 | $116.78 | 7,779,418 |
2021-11-24 | $118.50 | $120.50 | $117.28 | $120.05 | $120.05 | 5,775,749 |
2021-11-23 | $119.06 | $119.60 | $115.40 | $119.38 | $119.38 | 12,928,789 |
2021-11-22 | $122.66 | $122.66 | $119.11 | $119.28 | $119.28 | 7,001,897 |
2021-11-19 | $122.03 | $123.21 | $121.39 | $121.92 | $121.92 | 6,298,024 |
2021-11-18 | $124.32 | $124.71 | $121.85 | $122.22 | $122.22 | 9,027,240 |
2021-11-17 | $124.33 | $124.75 | $122.78 | $122.93 | $122.93 | 5,894,375 |
2021-11-16 | $123.83 | $124.79 | $122.74 | $124.51 | $124.51 | 5,473,443 |
2021-11-15 | $126.94 | $127.14 | $123.57 | $123.89 | $123.89 | 6,208,456 |
2021-11-12 | $126.90 | $127.16 | $125.25 | $126.54 | $126.54 | 4,131,632 |
2021-11-11 | $126.60 | $127.62 | $125.89 | $126.31 | $126.31 | 3,792,855 |
2021-11-10 | $127.95 | $130.17 | $125.80 | $126.19 | $126.19 | 7,136,160 |
2021-11-09 | $130.12 | $130.40 | $128.01 | $128.63 | $128.63 | 6,144,215 |
2021-11-08 | $131.63 | $132.47 | $130.03 | $130.51 | $130.51 | 4,292,508 |
2021-11-05 | $132.24 | $133.33 | $129.80 | $131.32 | $131.32 | 8,646,754 |
2021-11-04 | $133.62 | $134.79 | $131.91 | $133.21 | $133.21 | 6,299,706 |
2021-11-03 | $131.06 | $134.43 | $130.21 | $134.15 | $134.15 | 7,042,881 |
2021-11-02 | $129.62 | $131.42 | $127.71 | $131.26 | $131.26 | 6,492,332 |
2021-11-01 | $125.19 | $129.65 | $124.96 | $129.59 | $129.59 | 6,757,731 |
2021-10-29 | $125.72 | $126.81 | $124.56 | $124.81 | $124.81 | 5,094,840 |
2021-10-28 | $122.63 | $126.23 | $122.22 | $126.17 | $126.17 | 8,976,783 |
2021-10-27 | $123.72 | $124.33 | $122.06 | $122.22 | $122.22 | 5,205,903 |
2021-10-26 | $125.14 | $126.25 | $123.88 | $124.01 | $124.01 | 4,662,202 |
2021-10-25 | $124.08 | $125.07 | $123.27 | $124.39 | $124.39 | 4,376,406 |
2021-10-22 | $123.67 | $124.26 | $121.96 | $124.18 | $124.18 | 6,441,712 |
2021-10-21 | $123.23 | $124.91 | $123.23 | $123.84 | $123.84 | 2,678,049 |
2021-10-20 | $123.86 | $125.01 | $122.96 | $123.26 | $123.26 | 2,900,587 |
2021-10-19 | $123.20 | $125.03 | $122.88 | $123.68 | $123.68 | 4,899,515 |
2021-10-18 | $124.12 | $124.49 | $122.24 | $122.47 | $122.47 | 6,325,309 |
2021-10-15 | $128.25 | $128.28 | $124.90 | $125.08 | $125.08 | 4,530,575 |
2021-10-14 | $126.36 | $128.06 | $125.83 | $127.10 | $127.10 | 4,005,460 |
2021-10-13 | $125.00 | $125.95 | $123.99 | $125.01 | $125.01 | 3,204,228 |
2021-10-12 | $124.34 | $125.73 | $124.28 | $124.61 | $124.61 | 3,440,619 |
2021-10-11 | $123.21 | $125.51 | $122.89 | $124.07 | $124.07 | 3,349,347 |
2021-10-08 | $124.59 | $125.07 | $122.77 | $123.44 | $123.44 | 2,860,178 |
2021-10-07 | $122.89 | $125.24 | $122.32 | $123.91 | $123.91 | 4,035,084 |
2021-10-06 | $122.56 | $123.62 | $121.76 | $122.29 | $122.29 | 4,261,133 |
2021-10-05 | $123.85 | $125.31 | $122.72 | $123.60 | $123.60 | 3,987,724 |
2021-10-04 | $125.21 | $125.44 | $122.80 | $123.22 | $123.22 | 4,099,253 |
2021-10-01 | $126.16 | $126.58 | $122.50 | $126.17 | $126.17 | 8,160,578 |
2021-09-30 | $126.18 | $127.44 | $125.65 | $125.71 | $125.71 | 4,949,367 |
2021-09-29 | $128.50 | $129.04 | $125.30 | $125.63 | $125.63 | 4,540,279 |
2021-09-28 | $130.71 | $130.89 | $127.65 | $127.74 | $127.74 | 4,959,426 |
2021-09-27 | $130.38 | $132.75 | $129.61 | $131.91 | $131.91 | 4,715,463 |
2021-09-24 | $131.93 | $132.50 | $130.16 | $130.37 | $130.37 | 4,252,873 |
2021-09-23 | $130.98 | $133.19 | $130.48 | $133.07 | $133.07 | 3,149,148 |
2021-09-22 | $130.89 | $131.84 | $129.46 | $130.62 | $130.62 | 2,688,539 |
2021-09-21 | $129.02 | $131.50 | $129.00 | $130.25 | $130.25 | 4,340,667 |
2021-09-20 | $130.35 | $131.74 | $127.13 | $128.76 | $128.76 | 7,072,722 |
2021-09-17 | $131.11 | $133.39 | $129.56 | $132.88 | $132.88 | 6,551,124 |
2021-09-16 | $130.43 | $131.19 | $128.70 | $131.00 | $131.00 | 2,794,704 |
2021-09-15 | $129.22 | $131.20 | $128.73 | $130.43 | $130.43 | 3,543,380 |
2021-09-14 | $131.45 | $132.29 | $128.77 | $128.99 | $128.99 | 3,720,777 |
2021-09-13 | $132.01 | $133.27 | $129.21 | $131.08 | $131.08 | 4,970,237 |
2021-09-10 | $133.29 | $133.43 | $131.09 | $131.72 | $131.72 | 3,750,043 |
2021-09-09 | $131.88 | $134.75 | $131.56 | $132.82 | $132.82 | 5,367,775 |
2021-09-08 | $133.68 | $133.86 | $131.00 | $132.31 | $132.31 | 4,325,840 |
2021-09-07 | $134.24 | $135.82 | $132.54 | $133.47 | $133.47 | 4,519,928 |
2021-09-03 | $136.00 | $136.00 | $133.21 | $134.19 | $134.19 | 5,092,345 |
2021-09-02 | $135.33 | $136.61 | $134.91 | $136.53 | $136.53 | 3,160,517 |
2021-09-01 | $133.12 | $135.28 | $132.77 | $135.08 | $135.08 | 3,888,054 |
2021-08-31 | $131.50 | $133.59 | $131.50 | $132.84 | $132.84 | 3,680,134 |
2021-08-30 | $132.65 | $133.60 | $131.09 | $131.63 | $131.63 | 4,893,658 |
2021-08-27 | $129.03 | $132.99 | $128.47 | $132.03 | $132.03 | 6,466,570 |
2021-08-26 | $128.90 | $131.05 | $128.00 | $128.58 | $128.58 | 5,666,065 |
2021-08-25 | $127.36 | $129.89 | $126.45 | $129.16 | $129.16 | 5,395,697 |
2021-08-24 | $127.84 | $127.87 | $125.85 | $127.75 | $127.75 | 4,274,467 |
2021-08-23 | $123.87 | $127.85 | $123.65 | $127.74 | $127.74 | 8,385,727 |
2021-08-20 | $119.14 | $122.88 | $118.50 | $122.13 | $122.13 | 5,939,028 |
2021-08-19 | $120.58 | $121.54 | $118.49 | $118.69 | $118.69 | 5,558,576 |
2021-08-18 | $123.73 | $124.42 | $121.58 | $121.61 | $121.61 | 3,637,864 |
2021-08-17 | $120.83 | $123.82 | $119.83 | $123.70 | $123.70 | 5,030,315 |
2021-08-16 | $124.22 | $124.38 | $121.45 | $121.79 | $121.79 | 5,181,228 |
2021-08-13 | $126.91 | $127.42 | $124.58 | $124.62 | $124.62 | 3,887,857 |
2021-08-12 | $125.47 | $127.26 | $125.01 | $126.79 | $126.79 | 4,012,018 |
2021-08-11 | $126.35 | $126.63 | $124.29 | $125.66 | $125.66 | 4,663,896 |
2021-08-10 | $128.36 | $128.70 | $125.70 | $126.48 | $126.48 | 4,159,380 |
2021-08-09 | $127.10 | $128.93 | $126.54 | $127.53 | $127.53 | 4,894,392 |
2021-08-06 | $129.13 | $129.13 | $126.38 | $127.29 | $127.29 | 4,674,135 |
2021-08-05 | $125.00 | $129.66 | $124.39 | $129.54 | $129.54 | 5,619,159 |
2021-08-04 | $124.20 | $127.31 | $124.16 | $124.80 | $124.80 | 5,945,631 |
2021-08-03 | $124.56 | $124.82 | $122.40 | $124.82 | $124.82 | 3,767,890 |
2021-08-02 | $124.23 | $125.39 | $123.67 | $123.93 | $123.93 | 4,167,796 |
2021-07-30 | $124.21 | $125.80 | $123.06 | $123.41 | $123.41 | 4,390,579 |
2021-07-29 | $127.90 | $128.57 | $125.04 | $125.17 | $125.17 | 4,880,344 |
2021-07-28 | $123.30 | $127.84 | $123.30 | $127.28 | $127.28 | 6,516,578 |
2021-07-27 | $124.00 | $124.49 | $120.62 | $122.98 | $122.98 | 8,602,685 |
2021-07-26 | $126.37 | $127.47 | $124.15 | $124.22 | $124.22 | 5,054,289 |
2021-07-23 | $128.15 | $128.57 | $125.47 | $126.51 | $126.51 | 4,194,926 |
2021-07-22 | $129.53 | $130.24 | $127.74 | $127.97 | $127.97 | 4,268,579 |
2021-07-21 | $129.06 | $130.50 | $127.34 | $130.25 | $130.25 | 3,950,956 |
2021-07-20 | $126.15 | $129.08 | $125.54 | $129.06 | $129.06 | 4,268,581 |
2021-07-19 | $124.35 | $127.92 | $123.94 | $126.14 | $126.14 | 4,617,957 |
2021-07-16 | $126.50 | $127.80 | $124.98 | $125.94 | $125.94 | 4,536,382 |
2021-07-15 | $125.79 | $126.73 | $123.67 | $125.94 | $125.94 | 5,935,745 |
2021-07-14 | $130.07 | $130.17 | $125.82 | $125.95 | $125.95 | 8,016,191 |
2021-07-13 | $131.33 | $131.74 | $129.45 | $129.63 | $129.63 | 5,558,623 |
2021-07-12 | $133.90 | $134.64 | $131.65 | $131.83 | $131.83 | 3,210,292 |
2021-07-09 | $132.53 | $134.03 | $131.19 | $133.80 | $133.80 | 3,781,823 |
2021-07-08 | $128.46 | $132.60 | $128.24 | $131.91 | $131.91 | 6,172,574 |
2021-07-07 | $133.80 | $134.30 | $129.72 | $131.35 | $131.35 | 6,551,818 |
2021-07-06 | $136.64 | $137.17 | $133.34 | $133.59 | $133.59 | 6,243,833 |
2021-07-02 | $138.44 | $138.60 | $135.74 | $136.53 | $136.53 | 3,533,582 |
2021-07-01 | $135.94 | $138.50 | $135.00 | $138.49 | $138.49 | 5,590,163 |
2021-06-30 | $135.47 | $137.24 | $133.50 | $135.40 | $135.40 | 5,367,686 |
2021-06-29 | $137.91 | $138.46 | $135.55 | $135.74 | $135.74 | 5,204,072 |
2021-06-28 | $140.68 | $141.50 | $137.52 | $137.85 | $137.85 | 6,027,312 |
2021-06-25 | $137.69 | $138.78 | $136.51 | $138.68 | $138.68 | 8,477,643 |
2021-06-24 | $135.21 | $137.43 | $135.12 | $137.29 | $137.29 | 5,967,938 |
2021-06-23 | $133.28 | $135.06 | $132.58 | $134.31 | $134.31 | 4,142,420 |
2021-06-22 | $134.63 | $134.89 | $131.89 | $133.68 | $133.68 | 4,484,981 |
2021-06-21 | $133.93 | $135.28 | $132.19 | $134.79 | $134.79 | 5,111,822 |
2021-06-18 | $132.92 | $134.13 | $131.74 | $133.58 | $133.58 | 5,837,136 |
2021-06-17 | $133.02 | $135.34 | $132.34 | $134.38 | $134.38 | 4,056,421 |
2021-06-16 | $133.09 | $134.48 | $130.46 | $133.59 | $133.59 | 7,108,801 |
2021-06-15 | $136.78 | $136.78 | $132.60 | $133.43 | $133.43 | 4,379,528 |
2021-06-14 | $136.10 | $137.72 | $135.89 | $136.68 | $136.68 | 3,745,028 |
2021-06-11 | $136.36 | $136.45 | $134.34 | $135.83 | $135.83 | 4,138,962 |
2021-06-10 | $134.55 | $136.43 | $133.35 | $136.09 | $136.09 | 5,077,376 |
2021-06-09 | $134.00 | $136.21 | $133.68 | $134.71 | $134.71 | 7,129,871 |
2021-06-08 | $133.68 | $134.72 | $129.82 | $133.46 | $133.46 | 7,540,643 |
2021-06-07 | $127.26 | $133.96 | $126.88 | $132.61 | $132.61 | 15,591,021 |
2021-06-04 | $127.11 | $128.16 | $126.42 | $126.76 | $126.76 | 4,303,780 |
2021-06-03 | $126.75 | $127.48 | $125.08 | $126.76 | $126.76 | 4,885,971 |
2021-06-02 | $127.22 | $127.95 | $125.49 | $127.24 | $127.24 | 5,226,134 |
2021-06-01 | $128.72 | $128.72 | $125.96 | $126.45 | $126.45 | 5,178,997 |
2021-05-28 | $128.98 | $131.30 | $127.70 | $128.10 | $128.10 | 6,459,787 |
2021-05-27 | $127.74 | $128.69 | $126.32 | $128.59 | $128.59 | 4,102,688 |
2021-05-26 | $124.64 | $127.10 | $124.38 | $126.96 | $126.96 | 4,465,203 |
2021-05-25 | $126.26 | $127.09 | $124.18 | $124.26 | $124.26 | 5,403,390 |
2021-05-24 | $127.54 | $127.98 | $125.09 | $125.84 | $125.84 | 4,975,130 |
2021-05-21 | $128.75 | $129.05 | $126.63 | $126.67 | $126.67 | 5,244,431 |
2021-05-20 | $125.77 | $128.48 | $124.64 | $127.57 | $127.57 | 4,918,612 |
2021-05-19 | $125.00 | $126.62 | $123.83 | $124.95 | $124.95 | 6,247,332 |
2021-05-18 | $127.27 | $130.32 | $126.44 | $127.18 | $127.18 | 6,302,550 |
2021-05-17 | $126.45 | $127.89 | $125.23 | $126.63 | $126.63 | 7,835,790 |
2021-05-14 | $123.40 | $128.88 | $122.84 | $126.92 | $126.92 | 8,261,872 |
2021-05-13 | $125.37 | $126.11 | $119.98 | $122.48 | $122.48 | 9,109,563 |
2021-05-12 | $123.54 | $127.47 | $123.03 | $124.12 | $124.12 | 9,739,530 |
2021-05-11 | $119.07 | $126.49 | $118.23 | $125.10 | $125.10 | 10,469,431 |
2021-05-10 | $127.32 | $127.34 | $122.90 | $123.09 | $123.09 | 7,508,287 |
2021-05-07 | $127.13 | $129.16 | $126.62 | $127.74 | $127.74 | 7,463,668 |
2021-05-06 | $126.94 | $127.05 | $122.89 | $125.69 | $125.69 | 14,733,939 |
2021-05-05 | $130.77 | $131.03 | $126.75 | $127.62 | $127.62 | 5,414,411 |
2021-05-04 | $134.21 | $134.24 | $129.15 | $129.81 | $129.81 | 10,384,120 |
2021-05-03 | $137.93 | $138.20 | $134.85 | $134.99 | $134.99 | 4,938,918 |
2021-04-30 | $136.80 | $139.28 | $136.22 | $136.62 | $136.62 | 5,558,999 |
2021-04-29 | $140.72 | $140.76 | $136.45 | $138.06 | $138.06 | 6,163,819 |
2021-04-28 | $138.75 | $140.88 | $137.26 | $139.69 | $139.69 | 6,214,024 |
2021-04-27 | $139.93 | $140.76 | $138.21 | $139.35 | $139.35 | 7,631,217 |
2021-04-26 | $134.30 | $139.46 | $134.21 | $138.96 | $138.96 | 9,385,044 |
2021-04-23 | $134.82 | $135.90 | $133.81 | $134.30 | $134.30 | 5,158,676 |
2021-04-22 | $132.43 | $137.07 | $130.81 | $134.54 | $134.54 | 12,501,875 |
2021-04-21 | $128.19 | $132.91 | $127.06 | $132.77 | $132.77 | 5,653,695 |
2021-04-20 | $128.50 | $130.14 | $125.90 | $128.29 | $128.29 | 7,161,845 |
2021-04-19 | $130.43 | $132.14 | $127.61 | $128.72 | $128.72 | 5,700,117 |
2021-04-16 | $134.55 | $134.56 | $130.02 | $131.55 | $131.55 | 7,098,844 |
2021-04-15 | $133.72 | $135.42 | $133.09 | $133.48 | $133.48 | 7,921,642 |
2021-04-14 | $129.68 | $134.55 | $129.21 | $132.32 | $132.32 | 7,195,397 |
2021-04-13 | $127.96 | $129.02 | $126.10 | $128.91 | $128.91 | 6,589,917 |
2021-04-12 | $129.93 | $129.96 | $126.09 | $127.05 | $127.05 | 8,414,964 |
2021-04-09 | $132.93 | $132.93 | $129.19 | $129.63 | $129.63 | 7,845,652 |
2021-04-08 | $132.84 | $134.51 | $131.70 | $132.57 | $132.57 | 6,434,856 |
2021-04-07 | $135.26 | $135.42 | $131.47 | $131.75 | $131.75 | 4,229,009 |
2021-04-06 | $138.42 | $139.10 | $134.66 | $135.00 | $135.00 | 4,215,500 |
2021-04-05 | $138.90 | $139.36 | $136.91 | $138.63 | $138.63 | 5,051,458 |
2021-04-01 | $137.36 | $139.81 | $135.96 | $137.03 | $137.03 | 6,998,245 |
2021-03-31 | $131.55 | $136.51 | $131.18 | $135.65 | $135.65 | 10,260,167 |
2021-03-30 | $128.50 | $131.83 | $126.26 | $130.11 | $130.11 | 7,355,287 |
2021-03-29 | $132.63 | $133.07 | $128.96 | $129.36 | $129.36 | 7,739,351 |
2021-03-26 | $135.38 | $135.85 | $129.63 | $133.06 | $133.06 | 10,116,349 |
2021-03-25 | $129.57 | $135.40 | $128.68 | $135.21 | $135.21 | 12,227,628 |
2021-03-24 | $140.13 | $140.13 | $131.23 | $131.42 | $131.42 | 11,067,514 |
2021-03-23 | $145.79 | $145.98 | $137.71 | $138.54 | $138.54 | 9,517,221 |
2021-03-22 | $145.70 | $148.39 | $145.05 | $147.12 | $147.12 | 6,175,099 |
2021-03-19 | $141.06 | $145.21 | $141.00 | $145.07 | $145.03 | 10,790,499 |
2021-03-18 | $145.28 | $146.71 | $140.18 | $140.49 | $140.45 | 7,480,920 |
2021-03-17 | $143.76 | $148.51 | $142.45 | $147.53 | $147.49 | 6,603,440 |
2021-03-16 | $148.76 | $149.24 | $143.23 | $145.89 | $145.85 | 5,395,472 |
2021-03-15 | $146.89 | $148.52 | $145.58 | $148.22 | $148.18 | 3,339,270 |
2021-03-12 | $145.91 | $146.69 | $143.53 | $146.51 | $146.47 | 4,345,058 |
2021-03-11 | $144.49 | $147.22 | $143.81 | $146.95 | $146.91 | 7,855,840 |
2021-03-10 | $143.81 | $146.24 | $140.66 | $141.48 | $141.44 | 6,405,239 |
2021-03-09 | $137.22 | $142.88 | $137.18 | $141.20 | $141.16 | 8,820,258 |
2021-03-08 | $139.80 | $141.67 | $134.31 | $134.93 | $134.89 | 8,519,466 |
2021-03-05 | $137.31 | $138.85 | $128.44 | $138.77 | $138.73 | 13,041,343 |
2021-03-04 | $139.68 | $141.47 | $133.07 | $135.43 | $135.39 | 15,444,673 |
2021-03-03 | $145.70 | $146.83 | $139.85 | $139.94 | $139.90 | 9,596,965 |
2021-03-02 | $151.27 | $151.36 | $146.51 | $146.85 | $146.81 | 3,777,561 |
2021-03-01 | $150.17 | $152.28 | $149.82 | $151.60 | $151.56 | 3,969,322 |
2021-02-26 | $147.69 | $150.44 | $143.51 | $148.00 | $147.96 | 6,622,316 |
2021-02-25 | $152.99 | $154.80 | $146.18 | $146.88 | $146.84 | 7,791,420 |
2021-02-24 | $150.75 | $154.76 | $149.83 | $153.10 | $153.06 | 6,813,560 |
2021-02-23 | $151.55 | $152.97 | $144.59 | $150.83 | $150.79 | 12,531,947 |
2021-02-22 | $158.87 | $159.35 | $153.98 | $154.29 | $154.25 | 5,870,827 |
2021-02-19 | $157.75 | $161.50 | $157.42 | $159.07 | $159.03 | 5,576,963 |
2021-02-18 | $158.80 | $159.15 | $155.31 | $156.54 | $156.50 | 6,694,100 |
2021-02-17 | $159.40 | $161.03 | $156.50 | $160.72 | $160.68 | 6,904,542 |
2021-02-16 | $165.43 | $165.49 | $159.41 | $160.16 | $160.12 | 6,552,335 |
2021-02-12 | $165.30 | $166.38 | $163.19 | $164.32 | $164.28 | 4,419,152 |
2021-02-11 | $169.61 | $169.61 | $164.04 | $165.83 | $165.78 | 4,501,077 |
2021-02-10 | $173.15 | $174.49 | $165.52 | $168.01 | $167.96 | 4,929,607 |
2021-02-09 | $174.20 | $174.79 | $171.33 | $171.86 | $171.81 | 3,380,910 |
2021-02-08 | $168.60 | $174.06 | $167.31 | $173.99 | $173.94 | 5,060,294 |
2021-02-05 | $163.96 | $167.51 | $162.77 | $166.78 | $166.73 | 4,879,573 |
2021-02-04 | $161.99 | $163.88 | $160.59 | $162.77 | $162.73 | 2,492,427 |
2021-02-03 | $162.67 | $164.51 | $160.56 | $161.07 | $161.03 | 5,313,850 |
2021-02-02 | $161.73 | $163.50 | $158.15 | $163.24 | $163.20 | 8,502,239 |
2021-02-01 | $156.32 | $160.07 | $154.77 | $159.62 | $159.58 | 7,303,050 |
2021-01-29 | $153.62 | $157.04 | $150.27 | $152.88 | $152.84 | 5,690,797 |
2021-01-28 | $153.39 | $155.70 | $150.60 | $151.64 | $151.60 | 5,291,356 |
2021-01-27 | $152.31 | $159.03 | $148.88 | $152.30 | $152.26 | 8,656,455 |
2021-01-26 | $158.20 | $158.85 | $153.71 | $154.38 | $154.34 | 5,527,361 |
2021-01-25 | $153.38 | $157.16 | $151.39 | $157.14 | $157.10 | 5,189,916 |
2021-01-22 | $149.96 | $153.30 | $148.81 | $152.56 | $152.52 | 5,285,915 |
2021-01-21 | $154.77 | $155.23 | $150.03 | $150.78 | $150.74 | 3,795,496 |
2021-01-20 | $155.10 | $156.67 | $153.72 | $154.13 | $154.09 | 4,200,431 |
2021-01-19 | $153.55 | $155.06 | $153.14 | $154.22 | $154.18 | 7,030,772 |
2021-01-15 | $153.03 | $155.83 | $150.62 | $151.73 | $151.69 | 4,133,614 |
2021-01-14 | $149.24 | $153.59 | $149.19 | $153.43 | $153.39 | 6,157,181 |
2021-01-13 | $149.55 | $150.84 | $148.30 | $148.57 | $148.53 | 2,706,808 |
2021-01-12 | $148.69 | $150.28 | $147.66 | $149.35 | $149.31 | 3,794,349 |
2021-01-11 | $148.57 | $149.50 | $145.75 | $148.06 | $148.02 | 3,264,159 |
2021-01-08 | $149.15 | $152.12 | $146.51 | $149.54 | $149.50 | 4,230,720 |
2021-01-07 | $144.92 | $149.37 | $144.22 | $149.21 | $149.17 | 4,321,278 |
2021-01-06 | $139.84 | $145.25 | $139.45 | $143.32 | $143.28 | 6,561,480 |
2021-01-05 | $140.20 | $141.23 | $139.44 | $140.45 | $140.41 | 4,499,379 |
2021-01-04 | $141.64 | $142.52 | $138.91 | $140.95 | $140.91 | 7,149,336 |
2020-12-31 | $144.08 | $144.54 | $140.23 | $140.78 | $140.74 | 5,538,043 |
2020-12-30 | $142.71 | $145.64 | $142.71 | $144.08 | $144.04 | 5,547,384 |
2020-12-29 | $147.00 | $147.09 | $140.82 | $142.17 | $142.13 | 12,806,068 |
2020-12-28 | $151.10 | $151.56 | $146.37 | $146.46 | $146.42 | 3,611,817 |
2020-12-24 | $151.64 | $152.64 | $149.54 | $150.01 | $149.97 | 1,881,190 |
2020-12-23 | $152.09 | $152.09 | $148.26 | $151.14 | $151.10 | 4,707,064 |
2020-12-22 | $151.16 | $152.70 | $149.65 | $151.13 | $151.09 | 6,022,515 |
2020-12-21 | $145.58 | $150.28 | $145.20 | $149.85 | $149.81 | 6,078,651 |
2020-12-18 | $147.53 | $148.45 | $145.97 | $147.55 | $147.34 | 5,224,895 |
2020-12-17 | $145.01 | $146.80 | $144.20 | $146.65 | $146.44 | 2,822,353 |
2020-12-16 | $146.40 | $146.48 | $143.31 | $144.52 | $144.31 | 3,572,349 |
2020-12-15 | $148.10 | $148.22 | $143.52 | $146.32 | $146.11 | 3,336,481 |
2020-12-14 | $144.93 | $149.92 | $144.73 | $146.05 | $145.84 | 6,209,410 |
2020-12-11 | $141.87 | $143.99 | $140.54 | $142.27 | $142.06 | 2,842,282 |
2020-12-10 | $136.89 | $142.61 | $136.86 | $142.35 | $142.14 | 5,252,990 |
2020-12-09 | $141.02 | $142.00 | $135.28 | $137.28 | $137.08 | 5,363,652 |
2020-12-08 | $137.24 | $140.34 | $136.86 | $140.12 | $139.92 | 2,086,650 |
2020-12-07 | $137.59 | $139.76 | $136.71 | $137.47 | $137.27 | 4,162,032 |
2020-12-04 | $134.51 | $136.53 | $133.89 | $136.20 | $136.00 | 3,602,136 |
2020-12-03 | $133.13 | $134.43 | $132.50 | $133.72 | $133.53 | 5,053,925 |
2020-12-02 | $132.28 | $133.20 | $130.84 | $132.82 | $132.63 | 3,763,492 |
2020-12-01 | $134.88 | $136.04 | $132.74 | $132.94 | $132.75 | 6,178,984 |
2020-11-30 | $132.54 | $133.63 | $129.76 | $133.20 | $133.01 | 4,532,443 |
2020-11-27 | $127.73 | $131.54 | $127.48 | $131.46 | $131.27 | 2,367,347 |
2020-11-25 | $126.06 | $127.44 | $126.01 | $126.82 | $126.64 | 1,934,449 |
2020-11-24 | $126.95 | $127.68 | $125.64 | $126.06 | $125.88 | 2,160,937 |
2020-11-23 | $127.34 | $127.40 | $125.26 | $126.49 | $126.31 | 3,775,948 |
2020-11-20 | $124.62 | $126.59 | $123.66 | $126.04 | $125.86 | 6,206,313 |
2020-11-19 | $124.83 | $125.88 | $124.25 | $125.07 | $124.89 | 3,159,688 |
2020-11-18 | $126.92 | $127.81 | $124.07 | $124.34 | $124.16 | 7,321,021 |
2020-11-17 | $125.38 | $126.74 | $123.48 | $126.74 | $126.56 | 3,989,769 |
2020-11-16 | $126.52 | $126.75 | $124.43 | $125.64 | $125.46 | 6,735,572 |
2020-11-13 | $124.42 | $125.67 | $124.03 | $125.04 | $124.86 | 3,755,983 |
2020-11-12 | $123.71 | $125.52 | $122.60 | $123.73 | $123.55 | 4,938,317 |
2020-11-11 | $122.92 | $123.66 | $121.56 | $123.66 | $123.48 | 3,051,729 |
2020-11-10 | $120.37 | $122.42 | $118.86 | $121.96 | $121.78 | 7,954,550 |
2020-11-09 | $124.07 | $124.48 | $119.99 | $120.37 | $120.20 | 5,662,529 |
2020-11-06 | $121.95 | $121.95 | $119.09 | $119.87 | $119.70 | 5,012,957 |
2020-11-05 | $123.97 | $126.00 | $121.04 | $122.84 | $122.66 | 6,461,935 |
2020-11-04 | $118.67 | $124.22 | $117.64 | $122.95 | $122.77 | 12,303,015 |
2020-11-03 | $113.46 | $116.80 | $112.92 | $115.82 | $115.65 | 7,874,792 |
2020-11-02 | $113.52 | $113.75 | $110.07 | $112.76 | $112.60 | 4,524,205 |
2020-10-30 | $114.29 | $115.22 | $111.54 | $112.77 | $112.61 | 5,482,542 |
2020-10-29 | $114.07 | $116.03 | $112.70 | $115.21 | $115.04 | 4,365,442 |
2020-10-28 | $115.43 | $115.59 | $113.45 | $114.20 | $114.04 | 4,113,759 |
2020-10-27 | $116.24 | $117.98 | $115.36 | $117.43 | $117.26 | 3,019,926 |
2020-10-26 | $116.34 | $117.87 | $114.22 | $116.05 | $115.88 | 3,460,730 |
2020-10-23 | $117.55 | $117.83 | $116.10 | $117.63 | $117.46 | 2,831,687 |
2020-10-22 | $114.30 | $117.32 | $114.30 | $117.04 | $116.87 | 4,512,433 |
2020-10-21 | $116.55 | $117.25 | $113.84 | $113.95 | $113.79 | 4,274,847 |
2020-10-20 | $119.06 | $119.21 | $116.22 | $116.72 | $116.55 | 4,163,939 |
2020-10-19 | $121.44 | $121.68 | $117.87 | $118.29 | $118.12 | 3,700,044 |
2020-10-16 | $120.73 | $122.32 | $120.16 | $120.62 | $120.45 | 5,106,922 |
2020-10-15 | $118.52 | $120.49 | $117.59 | $120.17 | $120.00 | 3,480,647 |
2020-10-14 | $122.45 | $122.78 | $119.75 | $119.94 | $119.77 | 2,947,453 |
2020-10-13 | $119.79 | $122.82 | $119.79 | $122.20 | $122.02 | 2,131,883 |
2020-10-12 | $121.31 | $121.41 | $119.80 | $120.55 | $120.38 | 1,997,410 |
2020-10-09 | $119.60 | $120.51 | $118.87 | $120.25 | $120.08 | 2,551,542 |
2020-10-08 | $119.95 | $119.95 | $118.17 | $119.15 | $118.98 | 2,733,769 |
2020-10-07 | $116.05 | $119.11 | $115.77 | $118.57 | $118.40 | 3,759,919 |
2020-10-06 | $116.02 | $117.32 | $114.44 | $114.89 | $114.72 | 3,270,607 |
2020-10-05 | $111.91 | $116.02 | $111.91 | $115.81 | $115.64 | 4,433,211 |
2020-10-02 | $111.08 | $113.06 | $109.82 | $110.36 | $110.20 | 3,799,001 |
2020-10-01 | $111.96 | $112.94 | $111.10 | $112.83 | $112.67 | 3,821,908 |
2020-09-30 | $111.72 | $113.23 | $110.46 | $111.43 | $111.27 | 3,153,824 |
2020-09-29 | $110.77 | $112.34 | $110.10 | $111.69 | $111.53 | 2,619,933 |
2020-09-28 | $111.75 | $111.85 | $109.87 | $110.94 | $110.78 | 3,085,542 |
2020-09-25 | $108.04 | $111.02 | $107.72 | $110.81 | $110.65 | 4,578,895 |
2020-09-24 | $108.07 | $109.46 | $105.89 | $108.07 | $107.91 | 6,436,847 |
2020-09-23 | $112.72 | $113.05 | $108.97 | $109.15 | $108.99 | 6,110,458 |
2020-09-22 | $112.21 | $112.84 | $109.40 | $112.72 | $112.56 | 4,779,594 |
2020-09-21 | $114.56 | $114.57 | $110.94 | $112.03 | $111.87 | 7,177,309 |
2020-09-18 | $115.60 | $116.33 | $113.16 | $116.24 | $115.98 | 5,984,175 |
2020-09-17 | $113.69 | $115.81 | $113.29 | $114.98 | $114.72 | 3,658,348 |
2020-09-16 | $113.39 | $116.64 | $113.11 | $115.16 | $114.90 | 6,758,619 |
2020-09-15 | $112.75 | $113.76 | $112.15 | $112.69 | $112.44 | 6,260,275 |
2020-09-14 | $108.25 | $111.83 | $108.01 | $111.64 | $111.39 | 9,279,673 |
2020-09-11 | $105.01 | $106.44 | $103.20 | $104.44 | $104.21 | 5,115,898 |
2020-09-10 | $106.19 | $108.04 | $104.37 | $104.51 | $104.28 | 5,426,055 |
2020-09-09 | $104.57 | $106.73 | $104.56 | $106.17 | $105.93 | 3,953,102 |
2020-09-08 | $102.92 | $106.29 | $102.16 | $103.87 | $103.64 | 4,916,799 |
2020-09-04 | $106.18 | $106.85 | $100.64 | $105.29 | $105.05 | 8,924,353 |
2020-09-03 | $110.32 | $110.46 | $106.04 | $106.50 | $106.26 | 6,603,516 |
2020-09-02 | $109.79 | $110.78 | $108.05 | $110.63 | $110.38 | 3,314,358 |
2020-09-01 | $111.31 | $111.95 | $109.27 | $109.56 | $109.31 | 4,829,260 |
2020-08-31 | $110.12 | $112.35 | $109.65 | $111.81 | $111.56 | 5,551,116 |
2020-08-28 | $108.12 | $109.41 | $107.34 | $108.79 | $108.55 | 4,078,437 |
2020-08-27 | $108.89 | $109.15 | $106.77 | $107.87 | $107.63 | 4,445,831 |
2020-08-26 | $110.00 | $110.49 | $108.53 | $108.75 | $108.51 | 2,921,241 |
2020-08-25 | $108.56 | $110.58 | $107.03 | $110.11 | $109.86 | 4,599,422 |
2020-08-24 | $112.05 | $112.06 | $108.19 | $108.80 | $108.56 | 6,701,217 |
2020-08-21 | $112.31 | $112.87 | $110.50 | $111.46 | $111.21 | 3,613,649 |
2020-08-20 | $112.19 | $113.06 | $111.80 | $112.85 | $112.60 | 4,427,733 |
2020-08-19 | $113.30 | $114.19 | $112.38 | $112.87 | $112.62 | 3,664,419 |
2020-08-18 | $114.38 | $114.59 | $111.71 | $113.06 | $112.81 | 3,482,288 |
2020-08-17 | $110.42 | $114.30 | $110.04 | $114.06 | $113.80 | 5,174,543 |
2020-08-14 | $111.42 | $111.62 | $109.60 | $110.20 | $109.95 | 2,390,612 |
2020-08-13 | $109.81 | $111.86 | $109.80 | $111.24 | $110.99 | 3,046,972 |
2020-08-12 | $109.71 | $110.22 | $108.19 | $109.73 | $109.48 | 5,262,288 |
2020-08-11 | $113.76 | $113.87 | $109.05 | $109.38 | $109.14 | 6,042,746 |
2020-08-10 | $114.65 | $114.65 | $112.94 | $113.91 | $113.66 | 2,948,345 |
2020-08-07 | $113.54 | $115.54 | $113.09 | $113.92 | $113.67 | 3,643,885 |
2020-08-06 | $114.69 | $115.48 | $112.93 | $113.81 | $113.56 | 2,930,737 |
2020-08-05 | $114.96 | $115.51 | $113.27 | $114.39 | $114.13 | 3,761,087 |
2020-08-04 | $113.60 | $114.06 | $111.91 | $113.57 | $113.32 | 3,320,480 |
2020-08-03 | $110.00 | $114.09 | $109.84 | $113.92 | $113.67 | 5,695,276 |
2020-07-31 | $112.35 | $112.40 | $107.69 | $109.33 | $109.09 | 5,883,497 |
2020-07-30 | $109.42 | $112.74 | $109.28 | $111.96 | $111.71 | 3,750,726 |
2020-07-29 | $112.75 | $113.26 | $110.07 | $110.38 | $110.13 | 6,363,072 |
2020-07-28 | $115.05 | $115.46 | $112.08 | $112.20 | $111.95 | 3,047,170 |
2020-07-27 | $112.93 | $115.42 | $112.44 | $115.14 | $114.88 | 4,355,236 |
2020-07-24 | $113.75 | $114.00 | $110.99 | $112.23 | $111.98 | 6,956,988 |
2020-07-23 | $117.15 | $118.46 | $113.80 | $114.92 | $114.66 | 5,053,086 |
2020-07-22 | $117.69 | $118.03 | $116.28 | $117.29 | $117.03 | 4,936,977 |
2020-07-21 | $121.00 | $121.06 | $117.45 | $117.86 | $117.60 | 4,847,136 |
2020-07-20 | $119.96 | $120.97 | $118.26 | $120.36 | $120.09 | 5,399,481 |
2020-07-17 | $116.35 | $119.59 | $116.18 | $118.74 | $118.47 | 9,420,225 |
2020-07-16 | $116.53 | $116.76 | $114.56 | $116.30 | $116.04 | 5,011,455 |
2020-07-15 | $116.79 | $117.97 | $115.22 | $117.24 | $116.98 | 8,253,942 |
2020-07-14 | $112.16 | $114.83 | $109.79 | $114.80 | $114.54 | 6,685,279 |
2020-07-13 | $115.60 | $118.36 | $111.70 | $111.95 | $111.70 | 7,347,999 |
2020-07-10 | $116.00 | $116.93 | $114.40 | $114.92 | $114.66 | 3,112,724 |
2020-07-09 | $117.18 | $117.86 | $114.26 | $116.10 | $115.84 | 3,506,357 |
2020-07-08 | $115.85 | $116.91 | $114.62 | $116.77 | $116.51 | 4,587,443 |
2020-07-07 | $113.06 | $116.94 | $112.88 | $115.04 | $114.78 | 5,238,139 |
2020-07-06 | $114.53 | $114.53 | $112.78 | $112.92 | $112.67 | 3,689,100 |
2020-07-02 | $113.82 | $114.28 | $111.95 | $112.89 | $112.64 | 5,049,619 |
2020-07-01 | $112.32 | $113.36 | $111.12 | $112.47 | $112.22 | 6,695,437 |
2020-06-30 | $110.03 | $112.21 | $109.32 | $111.95 | $111.70 | 7,646,678 |
2020-06-29 | $110.93 | $111.98 | $108.43 | $110.40 | $110.15 | 4,978,096 |
2020-06-26 | $113.75 | $114.15 | $109.91 | $110.42 | $110.17 | 8,763,083 |
2020-06-25 | $111.09 | $114.59 | $110.72 | $114.17 | $113.91 | 10,171,468 |
2020-06-24 | $113.07 | $115.27 | $109.85 | $111.42 | $111.17 | 7,456,242 |
2020-06-23 | $113.15 | $115.77 | $113.09 | $113.75 | $113.50 | 8,871,702 |
2020-06-22 | $109.34 | $112.18 | $107.70 | $112.03 | $111.78 | 12,742,995 |
2020-06-19 | $106.65 | $108.88 | $105.87 | $108.85 | $108.59 | 6,568,434 |
2020-06-18 | $104.16 | $106.54 | $104.07 | $105.85 | $105.60 | 3,279,848 |
2020-06-17 | $105.16 | $105.98 | $104.39 | $104.73 | $104.48 | 8,143,775 |
2020-06-16 | $105.27 | $105.45 | $102.00 | $104.65 | $104.40 | 9,476,240 |
2020-06-15 | $99.05 | $103.39 | $98.47 | $103.06 | $102.81 | 7,244,529 |
2020-06-12 | $101.15 | $101.99 | $97.15 | $100.23 | $99.99 | 9,699,605 |
2020-06-11 | $102.88 | $103.28 | $98.87 | $98.97 | $98.73 | 13,415,369 |
2020-06-10 | $105.25 | $106.08 | $104.11 | $104.76 | $104.51 | 5,123,944 |
2020-06-09 | $104.21 | $106.05 | $104.10 | $104.63 | $104.38 | 3,989,602 |
2020-06-08 | $103.47 | $104.99 | $102.27 | $104.81 | $104.56 | 4,872,193 |
2020-06-05 | $103.04 | $104.43 | $101.24 | $102.91 | $102.66 | 5,777,378 |
2020-06-04 | $103.58 | $104.93 | $101.57 | $102.08 | $101.84 | 7,332,650 |
2020-06-03 | $105.71 | $106.11 | $103.93 | $103.94 | $103.69 | 5,341,495 |
2020-06-02 | $103.88 | $105.72 | $102.37 | $105.55 | $105.30 | 5,326,945 |
2020-06-01 | $103.25 | $104.75 | $102.81 | $104.11 | $103.86 | 5,973,202 |
2020-05-29 | $102.63 | $103.80 | $100.00 | $103.56 | $103.31 | 10,935,460 |
2020-05-28 | $103.30 | $105.01 | $102.27 | $102.54 | $102.30 | 5,713,386 |
2020-05-27 | $103.00 | $103.67 | $98.87 | $103.58 | $103.33 | 8,713,960 |
2020-05-26 | $108.01 | $108.05 | $103.33 | $103.55 | $103.30 | 9,341,447 |
2020-05-22 | $104.65 | $106.18 | $103.93 | $106.05 | $105.80 | 4,501,426 |
2020-05-21 | $105.60 | $105.74 | $103.17 | $104.79 | $104.54 | 6,867,573 |
2020-05-20 | $104.16 | $105.62 | $103.24 | $105.62 | $105.37 | 4,281,477 |
2020-05-19 | $105.28 | $106.16 | $102.51 | $102.65 | $102.41 | 5,404,753 |
2020-05-18 | $106.62 | $107.29 | $105.07 | $105.66 | $105.41 | 8,202,334 |
2020-05-15 | $98.85 | $102.86 | $98.05 | $102.67 | $102.43 | 7,314,402 |
2020-05-14 | $98.63 | $100.06 | $97.18 | $99.12 | $98.88 | 7,403,959 |
2020-05-13 | $102.70 | $103.87 | $97.21 | $100.04 | $99.80 | 10,769,181 |
2020-05-12 | $105.67 | $107.06 | $102.06 | $102.07 | $101.83 | 9,039,808 |
2020-05-11 | $99.13 | $104.75 | $99.00 | $104.32 | $104.07 | 6,842,210 |
2020-05-08 | $99.13 | $100.28 | $98.04 | $99.57 | $99.33 | 6,717,673 |
2020-05-07 | $99.38 | $99.57 | $97.61 | $98.14 | $97.91 | 5,835,980 |
2020-05-06 | $97.80 | $99.49 | $97.22 | $97.99 | $97.76 | 4,835,858 |
2020-05-05 | $97.15 | $98.84 | $96.81 | $97.50 | $97.27 | 6,922,890 |
2020-05-04 | $90.64 | $95.49 | $90.50 | $95.43 | $95.20 | 8,879,740 |
2020-05-01 | $91.50 | $92.40 | $89.45 | $90.83 | $90.61 | 6,057,204 |
2020-04-30 | $94.83 | $95.71 | $93.36 | $93.39 | $93.17 | 6,357,588 |
2020-04-29 | $97.38 | $97.38 | $94.85 | $95.80 | $95.57 | 10,010,290 |
2020-04-28 | $99.63 | $99.79 | $95.01 | $95.27 | $95.04 | 7,032,466 |
2020-04-27 | $98.87 | $99.40 | $97.30 | $98.31 | $98.08 | 5,642,488 |
2020-04-24 | $94.58 | $97.27 | $93.78 | $97.01 | $96.78 | 4,682,145 |
2020-04-23 | $94.85 | $96.63 | $93.43 | $93.78 | $93.56 | 5,749,489 |
2020-04-22 | $93.57 | $94.50 | $92.14 | $93.83 | $93.61 | 5,413,627 |
2020-04-21 | $93.70 | $94.67 | $90.89 | $92.07 | $91.85 | 6,688,796 |
2020-04-20 | $90.90 | $96.83 | $90.78 | $94.96 | $94.73 | 11,570,558 |
2020-04-17 | $89.81 | $91.60 | $89.06 | $91.55 | $91.33 | 8,942,701 |
2020-04-16 | $84.88 | $86.82 | $84.47 | $86.77 | $86.56 | 5,682,789 |
2020-04-15 | $84.51 | $85.80 | $83.78 | $84.49 | $84.29 | 5,903,259 |
2020-04-14 | $84.85 | $86.94 | $84.80 | $86.63 | $86.42 | 6,761,418 |
2020-04-13 | $83.34 | $83.59 | $81.87 | $83.30 | $83.10 | 7,330,454 |
2020-04-09 | $83.00 | $84.19 | $81.98 | $83.43 | $83.23 | 7,870,818 |
2020-04-08 | $80.22 | $81.96 | $79.19 | $81.89 | $81.69 | 6,083,116 |
2020-04-07 | $82.24 | $83.16 | $78.79 | $78.79 | $78.60 | 8,862,708 |
2020-04-06 | $78.00 | $80.50 | $77.79 | $80.40 | $80.21 | 7,356,972 |
2020-04-03 | $75.69 | $76.63 | $74.00 | $74.86 | $74.68 | 7,802,425 |
2020-04-02 | $72.69 | $76.08 | $72.38 | $75.93 | $75.75 | 8,647,272 |
2020-04-01 | $74.70 | $76.55 | $72.97 | $73.26 | $73.09 | 7,682,608 |
2020-03-31 | $78.62 | $78.89 | $75.96 | $77.44 | $77.26 | 5,374,112 |
2020-03-30 | $77.05 | $78.11 | $75.22 | $78.03 | $77.84 | 4,053,689 |
2020-03-27 | $76.37 | $78.36 | $75.56 | $75.96 | $75.78 | 4,772,691 |
2020-03-26 | $76.23 | $79.26 | $75.70 | $78.23 | $78.04 | 9,421,792 |
2020-03-25 | $74.84 | $77.40 | $73.43 | $75.24 | $75.06 | 12,091,754 |
2020-03-24 | $72.19 | $74.44 | $70.90 | $74.23 | $74.05 | 5,754,172 |
2020-03-23 | $69.30 | $70.35 | $66.08 | $68.57 | $68.41 | 10,663,857 |
2020-03-20 | $71.46 | $73.60 | $68.97 | $69.12 | $68.96 | 12,795,472 |
2020-03-19 | $65.73 | $71.08 | $65.24 | $70.14 | $69.97 | 13,376,664 |
2020-03-18 | $64.41 | $69.57 | $62.94 | $66.32 | $66.16 | 16,206,207 |
2020-03-17 | $67.07 | $70.22 | $63.65 | $68.33 | $68.17 | 18,445,953 |
2020-03-16 | $68.09 | $71.51 | $65.19 | $65.95 | $65.79 | 13,136,123 |
2020-03-13 | $74.94 | $75.56 | $67.45 | $75.24 | $75.06 | 16,545,774 |
2020-03-12 | $73.13 | $75.74 | $70.61 | $70.78 | $70.61 | 20,719,930 |
2020-03-11 | $82.51 | $84.47 | $78.64 | $79.24 | $79.05 | 10,795,842 |
2020-03-10 | $85.65 | $85.72 | $79.82 | $85.10 | $84.90 | 9,085,781 |
2020-03-09 | $83.36 | $87.31 | $82.63 | $82.84 | $82.64 | 11,662,454 |
2020-03-06 | $90.35 | $91.82 | $88.44 | $90.10 | $89.89 | 9,472,353 |
2020-03-05 | $92.11 | $94.69 | $91.73 | $92.60 | $92.38 | 5,796,978 |
2020-03-04 | $92.50 | $94.44 | $91.02 | $94.30 | $94.07 | 10,438,690 |
2020-03-03 | $92.25 | $94.04 | $88.81 | $90.07 | $89.86 | 8,458,381 |
2020-03-02 | $90.01 | $92.81 | $88.28 | $92.70 | $92.48 | 8,273,607 |
2020-02-28 | $84.75 | $89.54 | $84.75 | $89.18 | $88.97 | 10,763,409 |
2020-02-27 | $90.05 | $91.65 | $87.50 | $87.57 | $87.36 | 10,519,013 |
2020-02-26 | $91.76 | $93.13 | $90.46 | $91.53 | $91.31 | 6,447,183 |
2020-02-25 | $94.46 | $94.68 | $90.50 | $91.07 | $90.85 | 7,988,367 |
2020-02-24 | $94.33 | $94.69 | $92.64 | $93.92 | $93.70 | 8,805,933 |
2020-02-21 | $97.68 | $97.83 | $96.56 | $97.26 | $97.03 | 4,399,303 |
2020-02-20 | $98.00 | $98.35 | $95.93 | $97.81 | $97.58 | 3,682,829 |
2020-02-19 | $97.88 | $98.76 | $97.67 | $98.35 | $98.12 | 2,436,863 |
2020-02-18 | $96.84 | $97.63 | $96.23 | $97.61 | $97.38 | 2,752,566 |
2020-02-14 | $97.12 | $97.54 | $95.99 | $97.09 | $96.86 | 2,051,737 |
2020-02-13 | $97.33 | $97.90 | $96.84 | $96.92 | $96.69 | 3,664,266 |
2020-02-12 | $97.20 | $98.03 | $96.69 | $98.01 | $97.78 | 4,260,482 |
2020-02-11 | $97.40 | $97.86 | $96.50 | $96.76 | $96.53 | 2,399,571 |
2020-02-10 | $95.46 | $96.91 | $95.03 | $96.88 | $96.65 | 2,494,054 |
2020-02-07 | $95.75 | $96.14 | $94.92 | $95.32 | $95.09 | 2,958,494 |
2020-02-06 | $96.60 | $96.67 | $95.27 | $96.15 | $95.92 | 3,791,386 |
2020-02-05 | $94.93 | $97.05 | $94.75 | $96.05 | $95.82 | 6,867,256 |
2020-02-04 | $92.55 | $94.00 | $92.39 | $93.72 | $93.50 | 5,237,765 |
2020-02-03 | $89.91 | $91.25 | $89.70 | $91.12 | $90.90 | 4,089,630 |
2020-01-31 | $90.28 | $90.28 | $88.05 | $89.12 | $88.91 | 5,758,502 |
2020-01-30 | $91.00 | $91.46 | $89.47 | $90.39 | $90.17 | 4,147,152 |
2020-01-29 | $91.86 | $92.25 | $91.49 | $91.57 | $91.35 | 2,936,509 |
2020-01-28 | $91.19 | $92.14 | $90.75 | $91.78 | $91.56 | 3,849,869 |
2020-01-27 | $89.13 | $90.84 | $88.57 | $90.11 | $89.89 | 3,683,678 |
2020-01-24 | $93.73 | $93.77 | $90.08 | $90.75 | $90.53 | 7,623,457 |
2020-01-23 | $94.08 | $94.22 | $92.35 | $93.26 | $93.04 | 6,132,924 |
2020-01-22 | $95.15 | $95.62 | $94.31 | $94.49 | $94.26 | 3,554,104 |
2020-01-21 | $96.07 | $96.32 | $94.50 | $94.71 | $94.48 | 6,121,783 |
2020-01-17 | $97.64 | $97.64 | $95.84 | $96.27 | $96.04 | 5,673,159 |
2020-01-16 | $97.21 | $97.53 | $96.28 | $97.08 | $96.85 | 3,768,012 |
2020-01-15 | $95.69 | $97.27 | $95.54 | $96.35 | $96.12 | 6,556,739 |
2020-01-14 | $92.63 | $95.89 | $92.14 | $95.65 | $95.42 | 7,717,734 |
2020-01-13 | $94.15 | $94.56 | $92.08 | $92.92 | $92.70 | 10,417,906 |
2020-01-10 | $96.04 | $96.80 | $94.79 | $94.83 | $94.60 | 11,779,964 |
2020-01-09 | $96.28 | $96.72 | $95.42 | $95.82 | $95.59 | 6,520,313 |
2020-01-08 | $94.23 | $95.99 | $93.89 | $95.61 | $95.38 | 3,088,228 |
2020-01-07 | $94.49 | $94.73 | $92.98 | $94.32 | $94.09 | 3,954,814 |
2020-01-06 | $92.76 | $94.21 | $91.83 | $94.17 | $93.95 | 3,364,519 |
2020-01-03 | $93.21 | $94.18 | $92.70 | $93.36 | $93.14 | 5,110,641 |
2020-01-02 | $95.82 | $96.03 | $93.73 | $94.68 | $94.45 | 3,588,181 |
2019-12-31 | $94.56 | $95.53 | $94.07 | $95.11 | $94.88 | 3,164,706 |
2019-12-30 | $96.05 | $96.46 | $94.23 | $94.76 | $94.53 | 3,368,725 |
2019-12-27 | $97.98 | $98.08 | $95.86 | $96.24 | $96.01 | 4,973,188 |
2019-12-26 | $98.79 | $98.79 | $97.48 | $97.61 | $97.38 | 2,764,960 |
2019-12-24 | $97.74 | $98.77 | $97.33 | $98.46 | $98.23 | 1,153,016 |
2019-12-23 | $96.83 | $97.82 | $96.02 | $97.71 | $97.48 | 4,060,331 |
2019-12-20 | $96.60 | $96.75 | $95.94 | $96.70 | $96.47 | 3,632,759 |
2019-12-19 | $96.12 | $96.54 | $95.51 | $96.43 | $96.20 | 3,132,955 |
2019-12-18 | $96.66 | $96.76 | $95.01 | $95.93 | $95.70 | 5,583,668 |
2019-12-17 | $96.95 | $97.00 | $95.92 | $96.49 | $96.26 | 4,589,537 |
2019-12-16 | $96.16 | $96.90 | $95.51 | $96.55 | $96.32 | 3,453,259 |
2019-12-13 | $95.30 | $96.61 | $94.75 | $95.36 | $95.13 | 4,165,385 |
2019-12-12 | $94.27 | $95.75 | $94.12 | $94.82 | $94.59 | 4,750,437 |
2019-12-11 | $95.49 | $96.15 | $94.08 | $94.27 | $94.05 | 7,725,122 |
2019-12-10 | $94.48 | $95.71 | $94.09 | $95.53 | $95.30 | 4,309,063 |
2019-12-09 | $95.92 | $96.43 | $94.47 | $94.53 | $94.30 | 7,002,404 |
2019-12-06 | $93.95 | $94.55 | $93.59 | $94.43 | $94.20 | 3,398,846 |
2019-12-05 | $94.46 | $94.52 | $92.79 | $93.28 | $93.06 | 6,370,105 |
2019-12-04 | $93.99 | $94.95 | $92.98 | $94.84 | $94.61 | 4,748,177 |
2019-12-03 | $92.30 | $93.87 | $91.95 | $93.68 | $93.46 | 6,644,204 |
2019-12-02 | $93.77 | $94.12 | $91.68 | $92.32 | $92.10 | 10,340,999 |
2019-11-29 | $93.40 | $93.98 | $93.08 | $93.65 | $93.43 | 3,555,728 |
2019-11-27 | $92.40 | $93.65 | $92.10 | $93.42 | $93.20 | 7,719,071 |
2019-11-26 | $92.28 | $92.51 | $91.43 | $92.03 | $91.81 | 6,166,163 |
2019-11-25 | $89.49 | $92.05 | $89.40 | $91.89 | $91.67 | 9,151,494 |
2019-11-22 | $87.96 | $88.31 | $86.98 | $88.14 | $87.93 | 4,416,126 |
2019-11-21 | $87.76 | $87.76 | $86.68 | $87.63 | $87.42 | 5,572,585 |
2019-11-20 | $86.77 | $88.03 | $86.14 | $87.49 | $87.28 | 6,320,841 |
2019-11-19 | $85.63 | $87.67 | $85.63 | $87.21 | $87.00 | 7,527,665 |
2019-11-18 | $84.79 | $85.21 | $84.13 | $85.03 | $84.83 | 3,552,425 |
2019-11-15 | $84.04 | $84.81 | $83.73 | $84.79 | $84.59 | 3,675,544 |
2019-11-14 | $84.04 | $84.38 | $83.10 | $83.67 | $83.47 | 2,899,274 |
2019-11-13 | $83.51 | $84.93 | $83.02 | $84.24 | $84.04 | 4,087,308 |
2019-11-12 | $83.80 | $84.57 | $83.32 | $83.97 | $83.77 | 2,761,188 |
2019-11-11 | $83.75 | $83.95 | $83.10 | $83.69 | $83.49 | 2,569,762 |
2019-11-08 | $81.54 | $84.14 | $81.00 | $83.96 | $83.76 | 5,247,061 |
2019-11-07 | $82.19 | $82.89 | $81.78 | $81.93 | $81.73 | 3,446,865 |
2019-11-06 | $83.01 | $83.09 | $81.51 | $81.72 | $81.52 | 4,733,771 |
2019-11-05 | $82.90 | $83.53 | $82.37 | $83.14 | $82.94 | 2,470,673 |
2019-11-04 | $84.39 | $84.55 | $83.05 | $83.14 | $82.94 | 3,199,510 |
2019-11-01 | $82.08 | $83.68 | $81.63 | $83.66 | $83.46 | 4,754,921 |
2019-10-31 | $81.49 | $81.96 | $80.68 | $81.63 | $81.44 | 2,960,599 |
2019-10-30 | $82.33 | $82.35 | $81.27 | $81.80 | $81.60 | 2,714,961 |
2019-10-29 | $82.80 | $82.80 | $81.96 | $82.22 | $82.02 | 2,687,172 |
2019-10-28 | $81.60 | $82.74 | $81.34 | $82.48 | $82.28 | 3,493,324 |
2019-10-25 | $79.94 | $81.67 | $79.78 | $81.35 | $81.16 | 3,356,118 |
2019-10-24 | $80.72 | $80.72 | $79.71 | $80.15 | $79.96 | 3,374,625 |
2019-10-23 | $80.66 | $81.55 | $80.29 | $80.43 | $80.24 | 3,464,703 |
2019-10-22 | $81.61 | $81.93 | $80.44 | $80.74 | $80.55 | 5,448,118 |
2019-10-21 | $79.48 | $80.35 | $78.58 | $80.09 | $79.90 | 4,489,543 |
2019-10-18 | $79.53 | $79.93 | $77.84 | $78.65 | $78.46 | 7,183,483 |
2019-10-17 | $79.06 | $79.86 | $78.92 | $79.61 | $79.42 | 5,182,910 |
2019-10-16 | $78.80 | $79.12 | $78.43 | $78.73 | $78.54 | 5,173,684 |
2019-10-15 | $77.32 | $79.08 | $77.17 | $78.86 | $78.67 | 5,521,318 |
2019-10-14 | $77.06 | $78.05 | $76.41 | $76.94 | $76.76 | 4,109,614 |
2019-10-11 | $76.70 | $77.81 | $76.67 | $77.12 | $76.94 | 6,541,210 |
2019-10-10 | $75.29 | $76.24 | $75.16 | $76.05 | $75.87 | 6,126,464 |
2019-10-09 | $75.61 | $75.90 | $74.55 | $74.72 | $74.54 | 3,628,835 |
2019-10-08 | $75.75 | $76.32 | $74.65 | $75.05 | $74.87 | 6,406,489 |
2019-10-07 | $76.59 | $77.52 | $76.39 | $76.63 | $76.45 | 4,466,707 |
2019-10-04 | $76.89 | $77.77 | $75.44 | $76.82 | $76.64 | 6,050,222 |
2019-10-03 | $75.35 | $76.82 | $74.32 | $76.66 | $76.48 | 6,155,139 |
2019-10-02 | $74.28 | $75.74 | $72.97 | $75.16 | $74.98 | 9,051,663 |
2019-10-01 | $76.43 | $77.64 | $74.35 | $74.65 | $74.47 | 7,478,361 |
2019-09-30 | $76.50 | $77.13 | $75.62 | $76.25 | $76.07 | 7,453,643 |
2019-09-27 | $77.32 | $78.62 | $75.90 | $76.45 | $76.27 | 9,179,533 |
2019-09-26 | $79.29 | $79.40 | $76.83 | $77.04 | $76.86 | 7,238,133 |
2019-09-25 | $79.65 | $80.34 | $78.92 | $79.28 | $79.09 | 6,886,648 |
2019-09-24 | $81.90 | $82.08 | $79.13 | $79.78 | $79.59 | 8,905,387 |
2019-09-23 | $82.40 | $83.24 | $81.64 | $81.71 | $81.52 | 2,850,203 |
2019-09-20 | $82.73 | $83.34 | $81.90 | $82.71 | $82.51 | 3,537,717 |
2019-09-19 | $82.78 | $83.72 | $82.46 | $82.65 | $82.45 | 4,183,107 |
2019-09-18 | $83.40 | $83.55 | $81.73 | $82.79 | $82.59 | 4,413,922 |
2019-09-17 | $83.53 | $83.94 | $82.51 | $83.57 | $83.37 | 2,816,999 |
2019-09-16 | $82.15 | $84.12 | $81.81 | $83.86 | $83.66 | 2,789,779 |
2019-09-13 | $82.74 | $83.57 | $82.21 | $82.42 | $82.22 | 3,599,862 |
2019-09-12 | $83.60 | $83.67 | $81.88 | $82.63 | $82.43 | 3,462,488 |
2019-09-11 | $81.70 | $83.56 | $81.59 | $83.38 | $83.18 | 5,025,991 |
2019-09-10 | $78.88 | $81.79 | $78.42 | $81.73 | $81.53 | 5,504,445 |
2019-09-09 | $80.30 | $80.32 | $78.77 | $79.32 | $79.13 | 3,808,930 |
2019-09-06 | $80.48 | $80.88 | $79.35 | $79.47 | $79.28 | 3,126,620 |
2019-09-05 | $79.93 | $80.86 | $79.13 | $80.34 | $80.15 | 4,679,594 |
2019-09-04 | $79.26 | $79.43 | $77.87 | $79.17 | $78.98 | 3,803,390 |
2019-09-03 | $79.88 | $80.85 | $78.27 | $78.66 | $78.47 | 4,962,256 |
2019-08-30 | $81.47 | $81.52 | $79.80 | $80.37 | $80.18 | 2,328,459 |
2019-08-29 | $80.93 | $81.38 | $80.19 | $81.11 | $80.91 | 2,868,842 |
2019-08-28 | $78.57 | $80.76 | $78.37 | $80.06 | $79.87 | 4,141,431 |
2019-08-27 | $80.74 | $81.23 | $78.31 | $78.92 | $78.73 | 5,088,353 |
2019-08-26 | $80.14 | $80.51 | $79.39 | $80.20 | $80.01 | 3,984,446 |
2019-08-23 | $81.30 | $82.44 | $79.05 | $79.44 | $79.25 | 6,031,605 |
2019-08-22 | $83.34 | $83.35 | $81.08 | $81.62 | $81.42 | 3,593,345 |
2019-08-21 | $83.00 | $83.59 | $82.61 | $83.26 | $83.06 | 2,618,990 |
2019-08-20 | $83.06 | $83.54 | $82.20 | $82.47 | $82.27 | 4,792,611 |
2019-08-19 | $83.45 | $83.74 | $82.65 | $83.39 | $83.19 | 3,447,973 |
2019-08-16 | $81.05 | $82.55 | $80.80 | $82.46 | $82.26 | 3,482,265 |
2019-08-15 | $81.60 | $81.72 | $80.17 | $80.33 | $80.14 | 4,607,216 |
2019-08-14 | $82.15 | $82.63 | $81.15 | $81.25 | $81.05 | 10,764,838 |
2019-08-13 | $82.19 | $84.63 | $82.11 | $83.61 | $83.41 | 3,150,779 |
2019-08-12 | $83.29 | $83.84 | $82.10 | $82.47 | $82.27 | 4,112,340 |
2019-08-09 | $84.40 | $85.05 | $83.13 | $84.03 | $83.83 | 3,004,102 |
2019-08-08 | $83.60 | $85.01 | $83.40 | $84.80 | $84.59 | 3,453,844 |
2019-08-07 | $82.20 | $83.80 | $81.51 | $83.33 | $83.13 | 3,551,367 |
2019-08-06 | $82.20 | $83.24 | $80.91 | $83.08 | $82.88 | 4,534,129 |
2019-08-05 | $82.38 | $82.58 | $80.45 | $81.29 | $81.09 | 5,651,289 |
2019-08-02 | $85.90 | $85.90 | $83.33 | $84.02 | $83.82 | 4,278,295 |
2019-08-01 | $86.02 | $87.60 | $85.32 | $85.91 | $85.70 | 4,601,302 |
2019-07-31 | $86.77 | $87.70 | $85.08 | $85.68 | $85.47 | 3,955,317 |
2019-07-30 | $85.00 | $86.79 | $84.62 | $86.75 | $86.54 | 3,030,852 |
2019-07-29 | $85.64 | $85.95 | $84.07 | $85.46 | $85.25 | 6,812,384 |
2019-07-26 | $84.34 | $85.73 | $84.34 | $85.65 | $85.44 | 2,903,451 |
2019-07-25 | $85.94 | $85.95 | $84.03 | $84.13 | $83.93 | 3,993,370 |
2019-07-24 | $85.17 | $86.13 | $84.33 | $86.08 | $85.87 | 3,492,469 |
2019-07-23 | $85.95 | $86.19 | $85.00 | $85.31 | $85.10 | 4,081,646 |
2019-07-22 | $85.58 | $86.49 | $85.36 | $85.90 | $85.69 | 2,988,864 |
2019-07-19 | $86.98 | $87.15 | $85.42 | $85.61 | $85.40 | 4,497,687 |
2019-07-18 | $85.32 | $86.92 | $85.30 | $86.79 | $86.58 | 3,147,724 |
2019-07-17 | $85.41 | $86.07 | $84.66 | $85.54 | $85.33 | 3,434,774 |
2019-07-16 | $86.30 | $86.30 | $85.18 | $85.46 | $85.25 | 2,369,841 |
2019-07-15 | $86.07 | $86.51 | $85.47 | $86.18 | $85.97 | 2,240,573 |
2019-07-12 | $86.00 | $86.33 | $85.06 | $85.82 | $85.61 | 3,681,963 |
2019-07-11 | $87.32 | $87.32 | $85.11 | $85.94 | $85.73 | 4,442,879 |
2019-07-10 | $87.57 | $88.07 | $85.77 | $87.14 | $86.93 | 6,341,799 |
2019-07-09 | $85.23 | $87.08 | $85.00 | $86.98 | $86.77 | 2,718,443 |
2019-07-08 | $86.92 | $86.92 | $84.97 | $85.76 | $85.55 | 4,084,182 |
2019-07-05 | $88.34 | $88.86 | $87.00 | $87.21 | $87.00 | 3,979,843 |
2019-07-03 | $88.00 | $88.91 | $87.45 | $88.89 | $88.67 | 1,478,832 |
2019-07-02 | $88.28 | $88.29 | $86.98 | $87.62 | $87.41 | 3,271,673 |
2019-07-01 | $89.28 | $89.30 | $87.78 | $88.25 | $88.04 | 3,669,015 |
2019-06-28 | $86.13 | $87.94 | $86.13 | $87.71 | $87.50 | 4,825,619 |
2019-06-27 | $83.98 | $86.12 | $83.98 | $85.95 | $85.74 | 4,157,248 |
2019-06-26 | $84.88 | $85.10 | $83.33 | $83.80 | $83.60 | 3,687,521 |
2019-06-25 | $85.46 | $85.88 | $84.21 | $84.41 | $84.21 | 4,530,484 |
2019-06-24 | $87.13 | $87.22 | $84.62 | $84.73 | $84.52 | 3,888,375 |
2019-06-21 | $86.51 | $87.26 | $85.35 | $87.26 | $87.05 | 3,211,015 |
2019-06-20 | $88.05 | $88.77 | $86.70 | $86.97 | $86.76 | 4,497,616 |
2019-06-19 | $86.93 | $87.37 | $86.49 | $86.99 | $86.78 | 3,092,461 |
2019-06-18 | $86.32 | $87.46 | $85.98 | $86.96 | $86.75 | 7,604,175 |
2019-06-17 | $83.04 | $85.49 | $82.87 | $85.35 | $85.14 | 7,742,482 |
2019-06-14 | $83.11 | $83.11 | $81.45 | $81.49 | $81.29 | 3,080,529 |
2019-06-13 | $82.37 | $83.10 | $81.54 | $83.02 | $82.82 | 2,427,706 |
2019-06-12 | $81.10 | $81.94 | $80.65 | $81.72 | $81.52 | 2,063,748 |
2019-06-11 | $82.82 | $83.01 | $80.81 | $81.18 | $80.98 | 3,867,683 |
2019-06-10 | $83.65 | $83.87 | $82.02 | $82.09 | $81.89 | 3,049,425 |
2019-06-07 | $81.63 | $83.17 | $80.92 | $82.84 | $82.64 | 3,959,970 |
2019-06-06 | $82.60 | $82.92 | $80.99 | $81.36 | $81.16 | 3,429,768 |
2019-06-05 | $82.96 | $83.18 | $81.97 | $82.62 | $82.42 | 3,710,561 |
2019-06-04 | $81.47 | $82.73 | $80.70 | $82.54 | $82.34 | 4,815,130 |
2019-06-03 | $79.79 | $81.32 | $79.73 | $80.36 | $80.17 | 4,923,007 |
2019-05-31 | $79.91 | $80.59 | $79.31 | $79.44 | $79.25 | 5,181,543 |
2019-05-30 | $81.73 | $82.02 | $80.37 | $80.83 | $80.63 | 3,829,592 |
2019-05-29 | $81.30 | $82.06 | $80.58 | $81.27 | $81.07 | 5,351,948 |
2019-05-28 | $83.26 | $83.77 | $82.03 | $82.03 | $81.83 | 4,996,629 |
2019-05-24 | $82.38 | $83.42 | $82.25 | $82.91 | $82.71 | 4,199,247 |
2019-05-23 | $81.73 | $82.08 | $80.72 | $81.85 | $81.65 | 5,599,442 |
2019-05-22 | $82.89 | $83.37 | $81.78 | $82.68 | $82.48 | 4,334,726 |
2019-05-21 | $81.34 | $83.38 | $81.17 | $83.27 | $83.07 | 4,212,905 |
2019-05-20 | $81.88 | $82.04 | $80.71 | $80.77 | $80.57 | 4,388,951 |
2019-05-17 | $82.83 | $83.89 | $82.22 | $82.56 | $82.36 | 5,338,723 |
2019-05-16 | $83.02 | $84.84 | $82.88 | $83.49 | $83.29 | 7,874,070 |
2019-05-15 | $80.97 | $82.60 | $80.83 | $82.46 | $82.26 | 4,681,009 |
2019-05-14 | $80.91 | $82.50 | $80.38 | $81.77 | $81.57 | 6,825,191 |
2019-05-13 | $82.15 | $82.56 | $80.17 | $80.41 | $80.22 | 7,233,403 |
2019-05-10 | $83.61 | $84.31 | $82.19 | $83.92 | $83.72 | 5,986,985 |
2019-05-09 | $83.60 | $85.12 | $82.30 | $84.32 | $84.12 | 6,381,130 |
2019-05-08 | $84.10 | $85.58 | $83.35 | $84.49 | $84.29 | 4,488,670 |
2019-05-07 | $87.00 | $87.57 | $83.97 | $84.77 | $84.56 | 5,891,231 |
2019-05-06 | $84.20 | $87.87 | $84.02 | $87.66 | $87.45 | 5,935,074 |
2019-05-03 | $84.68 | $86.32 | $84.39 | $86.21 | $86.00 | 4,601,786 |
2019-05-02 | $83.43 | $84.75 | $82.80 | $84.58 | $84.37 | 4,643,487 |
2019-05-01 | $85.34 | $85.45 | $83.50 | $83.64 | $83.44 | 5,444,406 |
2019-04-30 | $86.55 | $86.86 | $84.16 | $85.20 | $84.99 | 6,897,108 |
2019-04-29 | $87.40 | $87.71 | $86.45 | $86.68 | $86.47 | 4,066,792 |
2019-04-26 | $86.18 | $87.34 | $85.66 | $87.24 | $87.03 | 3,279,827 |
2019-04-25 | $85.49 | $86.50 | $84.75 | $86.25 | $86.04 | 5,109,471 |
2019-04-24 | $87.11 | $87.25 | $85.32 | $85.86 | $85.65 | 4,931,643 |
2019-04-23 | $84.68 | $87.43 | $84.37 | $86.92 | $86.71 | 6,694,773 |
2019-04-22 | $84.20 | $85.39 | $83.69 | $84.52 | $84.32 | 6,499,965 |
2019-04-18 | $84.92 | $85.64 | $82.43 | $84.63 | $84.42 | 9,949,338 |
2019-04-17 | $89.40 | $89.47 | $84.17 | $84.83 | $84.62 | 13,211,404 |
2019-04-16 | $89.80 | $90.00 | $88.60 | $88.99 | $88.77 | 2,751,290 |
2019-04-15 | $90.01 | $90.41 | $88.04 | $89.10 | $88.88 | 3,829,568 |
2019-04-12 | $91.66 | $91.95 | $89.46 | $89.90 | $89.68 | 5,593,343 |
2019-04-11 | $93.06 | $93.14 | $90.66 | $90.85 | $90.63 | 5,245,747 |
2019-04-10 | $91.91 | $93.00 | $91.77 | $92.80 | $92.57 | 3,226,790 |
2019-04-09 | $92.67 | $93.16 | $91.25 | $91.45 | $91.23 | 3,883,436 |
2019-04-08 | $93.53 | $93.68 | $92.16 | $93.17 | $92.94 | 3,534,375 |
2019-04-05 | $92.23 | $93.87 | $92.20 | $93.80 | $93.57 | 5,512,928 |
2019-04-04 | $92.65 | $92.89 | $90.95 | $91.91 | $91.69 | 3,632,003 |
2019-04-03 | $92.43 | $92.98 | $91.73 | $92.68 | $92.46 | 4,664,921 |
2019-04-02 | $90.59 | $91.99 | $90.48 | $91.73 | $91.51 | 4,695,988 |
2019-04-01 | $91.44 | $91.75 | $90.19 | $90.43 | $90.21 | 4,788,209 |
2019-03-29 | $89.57 | $90.80 | $89.40 | $90.54 | $90.32 | 5,220,512 |
2019-03-28 | $87.86 | $88.97 | $87.66 | $88.89 | $88.67 | 3,729,582 |
2019-03-27 | $89.64 | $89.78 | $86.83 | $87.76 | $87.55 | 4,817,713 |
2019-03-26 | $88.91 | $89.79 | $88.63 | $89.72 | $89.50 | 3,594,836 |
2019-03-25 | $87.70 | $88.48 | $86.37 | $87.99 | $87.78 | 6,190,174 |
2019-03-22 | $91.30 | $91.58 | $87.78 | $87.86 | $87.65 | 5,391,677 |
2019-03-21 | $89.47 | $92.06 | $89.28 | $91.92 | $91.70 | 6,216,073 |
2019-03-20 | $91.18 | $91.60 | $89.42 | $90.33 | $90.11 | 6,753,078 |
2019-03-19 | $91.87 | $91.92 | $90.82 | $91.24 | $91.02 | 3,218,922 |
2019-03-18 | $91.45 | $92.91 | $90.74 | $91.56 | $91.34 | 5,606,565 |
2019-03-15 | $90.99 | $91.62 | $90.85 | $91.27 | $91.05 | 3,493,844 |
2019-03-14 | $91.52 | $92.10 | $90.43 | $90.57 | $90.35 | 3,565,291 |
2019-03-13 | $90.36 | $91.71 | $89.92 | $91.69 | $91.47 | 3,317,212 |
2019-03-12 | $89.06 | $90.75 | $88.89 | $89.97 | $89.75 | 4,503,287 |
2019-03-11 | $86.92 | $89.10 | $86.44 | $89.04 | $88.82 | 3,369,566 |
2019-03-08 | $85.26 | $86.81 | $85.05 | $86.46 | $86.25 | 5,399,982 |
2019-03-07 | $86.50 | $87.49 | $85.18 | $86.56 | $86.35 | 6,693,462 |
2019-03-06 | $90.16 | $90.22 | $86.43 | $86.53 | $86.32 | 10,444,143 |
2019-03-05 | $90.83 | $92.05 | $90.06 | $90.22 | $90.00 | 8,034,190 |
2019-03-04 | $92.99 | $92.99 | $89.22 | $90.90 | $90.68 | 5,625,545 |
2019-03-01 | $90.09 | $91.84 | $89.56 | $91.81 | $91.59 | 4,802,536 |
2019-02-28 | $90.21 | $90.42 | $88.48 | $89.14 | $88.92 | 3,105,405 |
2019-02-27 | $88.61 | $90.59 | $88.61 | $90.28 | $90.06 | 4,268,748 |
2019-02-26 | $88.92 | $89.71 | $88.52 | $88.83 | $88.61 | 3,578,983 |
2019-02-25 | $88.50 | $89.78 | $88.41 | $89.53 | $89.31 | 7,556,856 |
2019-02-22 | $84.50 | $85.88 | $83.99 | $85.74 | $85.53 | 3,407,893 |
2019-02-21 | $85.13 | $85.27 | $83.53 | $84.09 | $83.89 | 4,110,396 |
2019-02-20 | $85.70 | $86.26 | $83.96 | $85.30 | $85.09 | 5,983,453 |
2019-02-19 | $86.90 | $87.34 | $85.54 | $85.64 | $85.43 | 3,705,387 |
2019-02-15 | $85.10 | $86.60 | $84.82 | $86.59 | $86.38 | 3,959,158 |
2019-02-14 | $84.05 | $85.02 | $83.81 | $84.78 | $84.57 | 2,955,208 |
2019-02-13 | $84.87 | $85.30 | $84.32 | $84.43 | $84.23 | 2,727,136 |
2019-02-12 | $83.80 | $84.53 | $83.58 | $84.42 | $84.22 | 3,271,418 |
2019-02-11 | $83.09 | $83.33 | $82.24 | $83.08 | $82.88 | 2,415,984 |
2019-02-08 | $81.40 | $82.87 | $81.31 | $82.68 | $82.48 | 2,909,066 |
2019-02-07 | $83.63 | $84.09 | $81.40 | $81.99 | $81.79 | 4,456,919 |
2019-02-06 | $84.10 | $84.82 | $82.98 | $84.28 | $84.08 | 2,774,420 |
2019-02-05 | $84.44 | $85.73 | $83.28 | $83.80 | $83.60 | 5,170,379 |
2019-02-04 | $84.07 | $84.42 | $83.29 | $84.34 | $84.14 | 1,980,248 |
2019-02-01 | $83.55 | $84.31 | $82.81 | $83.99 | $83.79 | 3,175,733 |
2019-01-31 | $81.97 | $83.75 | $81.93 | $83.60 | $83.40 | 4,788,601 |
2019-01-30 | $80.60 | $82.36 | $79.78 | $82.29 | $82.09 | 3,056,955 |
2019-01-29 | $80.32 | $80.45 | $79.34 | $80.07 | $79.88 | 4,255,561 |
2019-01-28 | $81.07 | $81.31 | $79.83 | $80.03 | $79.84 | 4,597,282 |
2019-01-25 | $81.09 | $82.47 | $80.32 | $82.37 | $82.17 | 3,517,260 |
2019-01-24 | $79.78 | $80.59 | $79.41 | $80.55 | $80.35 | 5,135,960 |
2019-01-23 | $81.34 | $81.77 | $78.60 | $79.78 | $79.59 | 6,002,756 |
2019-01-22 | $82.57 | $82.79 | $80.30 | $80.86 | $80.66 | 6,900,087 |
2019-01-18 | $82.96 | $83.42 | $81.58 | $83.38 | $83.18 | 5,026,140 |
2019-01-17 | $81.36 | $83.15 | $81.36 | $82.40 | $82.20 | 2,201,065 |
2019-01-16 | $82.20 | $83.97 | $81.66 | $81.91 | $81.71 | 4,700,785 |
2019-01-15 | $80.40 | $82.20 | $80.18 | $82.20 | $82.00 | 3,801,218 |
2019-01-14 | $81.20 | $81.65 | $80.05 | $80.12 | $79.93 | 4,252,124 |
2019-01-11 | $81.72 | $82.37 | $81.22 | $82.00 | $81.80 | 5,933,889 |
2019-01-10 | $80.14 | $82.27 | $79.08 | $82.16 | $81.96 | 5,995,325 |
2019-01-09 | $80.89 | $81.59 | $80.31 | $80.82 | $80.62 | 4,813,265 |
2019-01-08 | $80.57 | $80.98 | $78.14 | $80.48 | $80.28 | 6,091,556 |
2019-01-07 | $76.86 | $79.87 | $76.84 | $79.50 | $79.31 | 8,534,408 |
2019-01-04 | $72.42 | $75.24 | $72.15 | $75.02 | $74.84 | 8,019,590 |
2019-01-03 | $73.34 | $73.55 | $71.07 | $71.21 | $71.04 | 8,779,745 |
2019-01-02 | $70.48 | $72.92 | $70.20 | $72.86 | $72.68 | 5,874,700 |
2018-12-31 | $71.04 | $71.99 | $70.35 | $71.75 | $71.58 | 8,428,927 |
2018-12-28 | $69.71 | $71.62 | $68.98 | $70.09 | $69.92 | 7,207,550 |
2018-12-27 | $69.00 | $70.08 | $66.86 | $69.58 | $69.41 | 6,835,879 |
2018-12-26 | $66.23 | $70.39 | $66.06 | $70.26 | $70.09 | 10,301,154 |
2018-12-24 | $64.99 | $66.87 | $64.38 | $65.42 | $65.26 | 5,566,509 |
2018-12-21 | $68.98 | $69.04 | $65.40 | $65.74 | $65.58 | 12,849,986 |
2018-12-20 | $70.64 | $71.16 | $67.70 | $68.66 | $68.48 | 12,858,793 |
2018-12-19 | $73.56 | $75.26 | $70.13 | $71.16 | $70.97 | 10,753,370 |
2018-12-18 | $75.91 | $75.95 | $72.42 | $73.65 | $73.46 | 10,155,222 |
2018-12-17 | $76.28 | $77.92 | $74.59 | $75.05 | $74.85 | 6,768,940 |
2018-12-14 | $77.16 | $78.14 | $76.44 | $76.79 | $76.59 | 4,533,277 |
2018-12-13 | $80.27 | $80.61 | $77.70 | $77.87 | $77.67 | 6,048,079 |
2018-12-12 | $79.72 | $80.96 | $79.54 | $80.08 | $79.87 | 4,439,061 |
2018-12-11 | $79.61 | $80.45 | $78.06 | $78.87 | $78.66 | 6,645,275 |
2018-12-10 | $78.04 | $79.50 | $76.61 | $79.13 | $78.92 | 4,498,891 |
2018-12-07 | $80.49 | $81.43 | $77.69 | $78.19 | $77.99 | 5,388,738 |
2018-12-06 | $79.15 | $80.92 | $78.29 | $80.70 | $80.49 | 6,703,878 |
2018-12-04 | $84.23 | $85.33 | $80.18 | $80.46 | $80.25 | 9,105,505 |
2018-12-03 | $84.69 | $84.96 | $83.51 | $84.63 | $84.41 | 6,837,359 |
2018-11-30 | $80.34 | $81.65 | $79.98 | $81.65 | $81.44 | 3,839,308 |
2018-11-29 | $80.56 | $81.62 | $79.84 | $80.45 | $80.24 | 3,416,306 |
2018-11-28 | $78.82 | $81.09 | $77.73 | $80.93 | $80.72 | 6,559,835 |
2018-11-27 | $79.42 | $79.43 | $77.66 | $77.97 | $77.77 | 5,664,318 |
2018-11-26 | $79.25 | $80.33 | $78.76 | $79.89 | $79.68 | 7,466,516 |
2018-11-23 | $77.13 | $79.63 | $77.02 | $78.09 | $77.89 | 3,714,416 |
2018-11-21 | $77.28 | $78.29 | $76.30 | $77.87 | $77.67 | 4,793,308 |
2018-11-20 | $75.23 | $77.54 | $74.52 | $76.45 | $76.25 | 7,103,102 |
2018-11-19 | $79.15 | $79.44 | $76.03 | $76.91 | $76.71 | 6,339,440 |
2018-11-16 | $76.97 | $80.07 | $76.69 | $79.52 | $79.31 | 8,365,573 |
2018-11-15 | $74.77 | $78.05 | $74.77 | $77.55 | $77.35 | 6,509,500 |
2018-11-14 | $78.14 | $78.52 | $73.97 | $74.93 | $74.73 | 12,084,175 |
2018-11-13 | $78.19 | $79.54 | $77.20 | $77.28 | $77.08 | 4,882,686 |
2018-11-12 | $80.52 | $80.78 | $77.35 | $77.66 | $77.46 | 7,900,244 |
2018-11-09 | $83.30 | $83.45 | $80.31 | $80.78 | $80.57 | 5,992,062 |
2018-11-08 | $85.00 | $85.87 | $84.05 | $84.21 | $83.99 | 4,228,715 |
2018-11-07 | $83.98 | $85.69 | $83.74 | $85.34 | $85.12 | 7,022,021 |
2018-11-06 | $83.20 | $84.57 | $82.69 | $83.24 | $83.02 | 4,899,936 |
2018-11-05 | $84.03 | $84.38 | $81.63 | $83.51 | $83.29 | 3,539,555 |
2018-11-02 | $84.50 | $85.99 | $82.55 | $83.96 | $83.74 | 5,460,943 |
2018-11-01 | $79.73 | $83.98 | $79.71 | $83.74 | $83.52 | 6,425,862 |
2018-10-31 | $79.60 | $80.61 | $78.79 | $79.11 | $78.90 | 6,747,730 |
2018-10-30 | $77.67 | $79.55 | $76.80 | $78.36 | $78.16 | 8,318,411 |
2018-10-29 | $81.74 | $82.13 | $76.37 | $77.92 | $77.72 | 7,574,867 |
2018-10-26 | $79.75 | $81.48 | $78.05 | $80.42 | $80.21 | 11,181,358 |
2018-10-25 | $78.05 | $81.75 | $77.69 | $80.44 | $80.23 | 16,150,631 |
2018-10-24 | $83.59 | $83.89 | $77.08 | $77.28 | $77.08 | 17,081,624 |
2018-10-23 | $81.82 | $85.07 | $80.41 | $83.42 | $83.20 | 10,172,806 |
2018-10-22 | $85.44 | $85.65 | $82.13 | $83.49 | $83.27 | 9,374,792 |
2018-10-19 | $87.65 | $88.91 | $85.06 | $85.42 | $85.20 | 5,546,652 |
2018-10-18 | $88.96 | $89.30 | $86.62 | $87.54 | $87.31 | 5,300,589 |
2018-10-17 | $89.09 | $89.38 | $87.43 | $89.30 | $89.07 | 3,669,389 |
2018-10-16 | $85.80 | $89.74 | $85.47 | $89.45 | $89.22 | 6,328,873 |
2018-10-15 | $85.63 | $86.14 | $84.22 | $84.94 | $84.72 | 4,272,161 |
2018-10-12 | $86.20 | $86.72 | $84.55 | $86.10 | $85.88 | 4,628,036 |
2018-10-11 | $85.27 | $86.68 | $83.97 | $84.41 | $84.19 | 8,544,178 |
2018-10-10 | $88.16 | $88.71 | $85.27 | $85.44 | $85.22 | 6,614,677 |
2018-10-09 | $88.93 | $90.38 | $88.17 | $88.41 | $88.18 | 6,451,967 |
2018-10-08 | $90.00 | $91.09 | $88.00 | $89.50 | $89.27 | 6,874,852 |
2018-10-05 | $91.73 | $92.87 | $88.57 | $90.45 | $90.21 | 9,487,233 |
2018-10-04 | $94.68 | $94.70 | $91.39 | $91.84 | $91.60 | 6,006,856 |
2018-10-03 | $93.62 | $95.34 | $92.67 | $94.90 | $94.65 | 3,111,900 |
2018-10-02 | $94.69 | $94.87 | $92.62 | $93.20 | $92.96 | 5,691,062 |
2018-10-01 | $96.37 | $96.50 | $94.35 | $94.59 | $94.34 | 2,450,953 |
2018-09-28 | $95.60 | $96.54 | $95.49 | $95.87 | $95.62 | 1,536,394 |
2018-09-27 | $96.00 | $96.50 | $95.35 | $95.99 | $95.74 | 2,645,955 |
2018-09-26 | $97.38 | $97.60 | $96.05 | $96.12 | $95.87 | 2,092,451 |
2018-09-25 | $97.01 | $97.40 | $96.52 | $96.90 | $96.65 | 2,651,160 |
2018-09-24 | $95.54 | $96.80 | $95.15 | $96.62 | $96.37 | 2,307,814 |
2018-09-21 | $97.21 | $97.41 | $95.31 | $95.54 | $95.29 | 3,924,911 |
2018-09-20 | $96.19 | $97.18 | $95.89 | $97.16 | $96.83 | 3,405,942 |
2018-09-19 | $95.30 | $96.37 | $95.20 | $95.57 | $95.25 | 2,227,991 |
2018-09-18 | $94.62 | $95.67 | $94.20 | $95.45 | $95.13 | 2,930,867 |
2018-09-17 | $95.51 | $96.12 | $94.05 | $94.30 | $93.98 | 4,198,574 |
2018-09-14 | $96.15 | $96.92 | $95.51 | $95.83 | $95.51 | 2,969,456 |
2018-09-13 | $96.65 | $96.87 | $95.53 | $95.90 | $95.58 | 2,250,750 |
2018-09-12 | $96.58 | $96.96 | $95.03 | $96.23 | $95.91 | 2,124,047 |
2018-09-11 | $96.46 | $96.92 | $95.65 | $96.54 | $96.22 | 2,232,273 |
2018-09-10 | $96.88 | $97.17 | $95.96 | $96.56 | $96.24 | 1,526,468 |
2018-09-07 | $96.25 | $97.77 | $95.18 | $96.41 | $96.09 | 3,892,743 |
2018-09-06 | $99.20 | $99.62 | $96.43 | $96.69 | $96.36 | 3,579,882 |
2018-09-05 | $99.83 | $99.84 | $98.32 | $99.24 | $98.91 | 1,904,556 |
2018-09-04 | $100.14 | $100.31 | $98.60 | $100.01 | $99.67 | 2,767,542 |
2018-08-31 | $99.83 | $100.57 | $99.38 | $100.14 | $99.80 | 3,288,112 |
2018-08-30 | $99.37 | $100.70 | $99.37 | $99.93 | $99.59 | 5,944,948 |
2018-08-29 | $98.85 | $99.82 | $98.38 | $99.55 | $99.22 | 3,046,874 |
2018-08-28 | $98.03 | $98.69 | $97.66 | $98.66 | $98.33 | 4,673,170 |
2018-08-27 | $96.75 | $98.41 | $96.65 | $98.00 | $97.67 | 6,811,276 |
2018-08-24 | $96.30 | $96.96 | $95.62 | $96.40 | $96.08 | 1,919,148 |
2018-08-23 | $96.75 | $97.07 | $95.35 | $96.03 | $95.71 | 2,473,067 |
2018-08-22 | $95.08 | $96.90 | $95.08 | $96.70 | $96.37 | 5,059,567 |
2018-08-21 | $93.43 | $95.40 | $93.41 | $95.13 | $94.81 | 3,459,225 |
2018-08-20 | $94.05 | $94.34 | $93.13 | $93.30 | $92.99 | 2,967,973 |
2018-08-17 | $93.75 | $94.17 | $92.92 | $93.99 | $93.67 | 2,566,934 |
2018-08-16 | $93.55 | $94.30 | $92.58 | $93.92 | $93.60 | 3,040,638 |
2018-08-15 | $94.37 | $94.61 | $92.51 | $93.08 | $92.77 | 5,782,976 |
2018-08-14 | $94.76 | $95.66 | $94.48 | $94.89 | $94.57 | 2,342,831 |
2018-08-13 | $94.97 | $95.25 | $93.64 | $94.50 | $94.18 | 11,851,968 |
2018-08-10 | $95.10 | $96.24 | $94.79 | $94.95 | $94.63 | 4,737,593 |
2018-08-09 | $95.27 | $97.02 | $95.05 | $95.25 | $94.93 | 2,709,872 |
2018-08-08 | $95.90 | $96.40 | $94.92 | $95.41 | $95.09 | 3,350,376 |
2018-08-07 | $95.31 | $96.06 | $94.96 | $95.95 | $95.63 | 3,239,853 |
2018-08-06 | $94.50 | $95.38 | $93.88 | $94.89 | $94.57 | 3,179,899 |
2018-08-03 | $96.25 | $96.32 | $94.32 | $94.71 | $94.39 | 3,200,335 |
2018-08-02 | $94.75 | $96.14 | $94.67 | $95.98 | $95.66 | 2,407,674 |
2018-08-01 | $95.13 | $96.26 | $94.67 | $95.37 | $95.05 | 4,198,643 |
2018-07-31 | $93.71 | $95.65 | $93.42 | $95.29 | $94.97 | 4,575,595 |
2018-07-30 | $94.80 | $95.06 | $92.82 | $93.42 | $93.11 | 6,209,373 |
2018-07-27 | $97.70 | $97.82 | $93.99 | $94.97 | $94.65 | 8,537,014 |
2018-07-26 | $97.39 | $98.56 | $96.55 | $97.64 | $97.31 | 4,092,430 |
2018-07-25 | $97.50 | $98.88 | $97.19 | $97.72 | $97.39 | 4,488,758 |
2018-07-24 | $100.43 | $100.84 | $97.32 | $97.75 | $97.42 | 4,716,244 |
2018-07-23 | $100.00 | $100.45 | $99.42 | $99.81 | $99.47 | 2,767,558 |
2018-07-20 | $100.36 | $101.06 | $100.06 | $100.13 | $99.79 | 3,244,555 |
2018-07-19 | $99.82 | $100.73 | $99.07 | $100.40 | $100.06 | 2,515,129 |
2018-07-18 | $100.12 | $100.25 | $99.04 | $100.13 | $99.79 | 2,771,151 |
2018-07-17 | $98.71 | $100.44 | $98.51 | $100.35 | $100.01 | 2,425,559 |
2018-07-16 | $100.46 | $100.64 | $98.46 | $98.92 | $98.59 | 2,530,488 |
2018-07-13 | $100.83 | $101.05 | $100.18 | $100.56 | $100.22 | 1,883,649 |
2018-07-12 | $100.29 | $100.96 | $99.76 | $100.84 | $100.50 | 7,197,914 |
2018-07-11 | $98.94 | $100.10 | $98.73 | $99.73 | $99.39 | 2,716,683 |
2018-07-10 | $100.34 | $100.63 | $99.13 | $99.64 | $99.30 | 5,253,591 |
2018-07-09 | $100.76 | $101.17 | $99.12 | $100.09 | $99.75 | 4,764,346 |
2018-07-06 | $98.12 | $100.33 | $97.77 | $100.25 | $99.91 | 4,877,296 |
2018-07-05 | $97.60 | $98.08 | $96.55 | $97.49 | $97.16 | 2,953,705 |
2018-07-03 | $96.63 | $97.60 | $95.90 | $97.01 | $96.68 | 2,118,253 |
2018-07-02 | $94.42 | $96.33 | $94.01 | $96.29 | $95.97 | 2,503,414 |
2018-06-29 | $94.63 | $96.45 | $94.60 | $95.19 | $94.87 | 3,454,377 |
2018-06-28 | $93.86 | $94.46 | $91.91 | $94.17 | $93.85 | 6,308,305 |
2018-06-27 | $96.79 | $97.09 | $93.50 | $93.62 | $93.31 | 6,646,780 |
2018-06-26 | $96.81 | $97.35 | $95.18 | $96.73 | $96.40 | 5,765,581 |
2018-06-25 | $98.57 | $98.68 | $95.86 | $96.40 | $96.08 | 4,359,777 |
2018-06-22 | $99.37 | $99.54 | $98.10 | $99.08 | $98.75 | 3,781,118 |
2018-06-21 | $101.29 | $101.55 | $98.87 | $99.06 | $98.73 | 4,374,467 |
2018-06-20 | $99.53 | $101.18 | $99.35 | $101.15 | $100.81 | 6,074,734 |
2018-06-19 | $97.00 | $99.08 | $96.97 | $98.85 | $98.52 | 7,591,453 |
2018-06-18 | $96.79 | $97.71 | $96.20 | $97.45 | $97.12 | 5,335,340 |
2018-06-15 | $97.11 | $97.72 | $96.74 | $97.18 | $96.85 | 3,383,287 |
2018-06-14 | $97.43 | $97.81 | $96.98 | $97.59 | $97.20 | 5,051,116 |
2018-06-13 | $97.06 | $97.99 | $96.56 | $97.18 | $96.79 | 6,890,644 |
2018-06-12 | $96.08 | $97.43 | $95.95 | $96.93 | $96.55 | 2,940,379 |
2018-06-11 | $96.49 | $96.69 | $95.39 | $95.92 | $95.54 | 6,946,375 |
2018-06-08 | $95.95 | $96.77 | $95.77 | $96.30 | $95.92 | 2,225,556 |
2018-06-07 | $97.76 | $97.80 | $95.47 | $96.55 | $96.17 | 5,644,260 |
2018-06-06 | $97.53 | $98.22 | $97.12 | $97.77 | $97.38 | 3,934,167 |
2018-06-05 | $96.41 | $97.49 | $96.32 | $97.17 | $96.78 | 4,409,949 |
2018-06-04 | $97.35 | $97.63 | $94.66 | $96.44 | $96.06 | 6,083,996 |
2018-06-01 | $96.09 | $97.01 | $95.79 | $96.65 | $96.27 | 5,011,081 |
2018-05-31 | $94.52 | $96.04 | $94.38 | $94.67 | $94.29 | 7,147,842 |
2018-05-30 | $92.96 | $94.46 | $92.80 | $94.16 | $93.79 | 4,181,019 |
2018-05-29 | $92.55 | $93.38 | $91.23 | $92.47 | $92.10 | 4,433,219 |
2018-05-25 | $92.86 | $93.41 | $92.36 | $93.00 | $92.63 | 2,728,662 |
2018-05-24 | $92.55 | $93.06 | $92.00 | $92.73 | $92.36 | 1,502,133 |
2018-05-23 | $91.71 | $93.23 | $91.70 | $92.44 | $92.07 | 4,240,479 |
2018-05-22 | $92.09 | $92.98 | $91.28 | $92.21 | $91.84 | 3,542,522 |
2018-05-21 | $94.17 | $94.42 | $91.35 | $91.78 | $91.42 | 3,772,539 |
2018-05-18 | $94.00 | $94.32 | $92.78 | $93.57 | $93.20 | 6,227,506 |
2018-05-17 | $93.56 | $94.08 | $92.90 | $93.78 | $93.41 | 2,669,684 |
2018-05-16 | $92.53 | $93.86 | $92.22 | $93.46 | $93.09 | 3,300,723 |
2018-05-15 | $92.38 | $92.52 | $91.64 | $92.28 | $91.91 | 2,491,852 |
2018-05-14 | $92.03 | $93.11 | $91.61 | $92.82 | $92.45 | 5,546,615 |
2018-05-11 | $88.90 | $91.74 | $88.90 | $91.65 | $91.29 | 7,209,405 |
2018-05-10 | $90.00 | $91.03 | $88.92 | $89.04 | $88.69 | 4,017,353 |
2018-05-09 | $88.32 | $90.34 | $87.80 | $89.80 | $89.44 | 3,107,760 |
2018-05-08 | $88.23 | $88.28 | $87.53 | $88.07 | $87.72 | 2,378,006 |
2018-05-07 | $87.78 | $89.00 | $87.65 | $88.50 | $88.15 | 2,981,279 |
2018-05-04 | $85.94 | $88.08 | $85.89 | $87.37 | $87.02 | 4,023,890 |
2018-05-03 | $86.97 | $88.08 | $85.31 | $85.92 | $85.58 | 5,124,084 |
2018-05-02 | $87.32 | $88.65 | $87.04 | $87.45 | $87.10 | 3,583,236 |
2018-05-01 | $87.11 | $88.01 | $86.39 | $87.91 | $87.56 | 2,447,765 |
2018-04-30 | $88.88 | $89.16 | $86.92 | $86.98 | $86.64 | 3,756,999 |
2018-04-27 | $88.17 | $89.00 | $87.71 | $88.42 | $88.07 | 2,967,889 |
2018-04-26 | $86.68 | $88.25 | $86.44 | $87.84 | $87.49 | 3,501,568 |
2018-04-25 | $86.74 | $87.23 | $85.07 | $86.35 | $86.01 | 4,586,374 |
2018-04-24 | $88.30 | $88.57 | $85.84 | $86.45 | $86.11 | 4,776,377 |
2018-04-23 | $88.77 | $89.06 | $87.21 | $88.06 | $87.71 | 5,387,585 |
2018-04-20 | $89.15 | $89.68 | $88.47 | $88.93 | $88.58 | 6,748,371 |
2018-04-19 | $90.51 | $91.12 | $88.93 | $89.21 | $88.86 | 5,723,831 |
2018-04-18 | $91.45 | $91.90 | $90.56 | $90.74 | $90.38 | 3,858,328 |
2018-04-17 | $89.58 | $91.49 | $89.33 | $91.12 | $90.76 | 4,657,171 |
2018-04-16 | $90.24 | $90.43 | $88.42 | $88.90 | $88.55 | 3,542,390 |
2018-04-13 | $90.85 | $90.98 | $88.87 | $89.58 | $89.22 | 6,260,580 |
2018-04-12 | $89.63 | $91.08 | $89.39 | $90.45 | $90.09 | 4,145,769 |
2018-04-11 | $87.97 | $90.18 | $87.74 | $89.15 | $88.80 | 4,054,030 |
2018-04-10 | $86.55 | $88.88 | $85.96 | $88.47 | $88.12 | 7,135,285 |
2018-04-09 | $84.80 | $86.57 | $84.67 | $85.11 | $84.77 | 8,271,518 |
2018-04-06 | $84.37 | $85.18 | $82.36 | $82.90 | $82.57 | 6,428,770 |
2018-04-05 | $87.84 | $87.84 | $85.12 | $85.47 | $85.13 | 4,631,868 |
2018-04-04 | $83.05 | $87.60 | $82.80 | $87.22 | $86.87 | 5,207,456 |
2018-04-03 | $84.50 | $85.25 | $82.76 | $84.35 | $84.02 | 5,277,073 |
2018-04-02 | $87.34 | $87.43 | $83.19 | $83.85 | $83.52 | 7,398,351 |
2018-03-29 | $87.71 | $89.08 | $86.45 | $87.73 | $87.38 | 5,243,184 |
2018-03-28 | $87.25 | $87.75 | $84.95 | $87.01 | $86.67 | 6,650,814 |
2018-03-27 | $91.49 | $91.72 | $86.87 | $87.16 | $86.81 | 5,824,094 |
2018-03-26 | $90.22 | $91.22 | $88.17 | $91.05 | $90.69 | 7,589,233 |
2018-03-23 | $90.53 | $91.23 | $88.48 | $88.60 | $88.25 | 4,709,825 |
2018-03-22 | $91.93 | $93.08 | $90.25 | $90.26 | $89.90 | 4,631,110 |
2018-03-21 | $92.18 | $93.51 | $91.85 | $93.04 | $92.67 | 3,083,590 |
2018-03-20 | $92.15 | $92.91 | $91.46 | $92.11 | $91.74 | 3,608,935 |
2018-03-19 | $93.34 | $93.89 | $90.71 | $91.89 | $91.53 | 5,936,179 |
2018-03-16 | $94.04 | $94.40 | $93.45 | $93.57 | $93.20 | 3,463,842 |
2018-03-15 | $95.85 | $95.89 | $93.58 | $94.03 | $93.60 | 3,954,642 |
2018-03-14 | $96.24 | $96.46 | $94.90 | $95.52 | $95.08 | 3,006,318 |
2018-03-13 | $97.22 | $97.87 | $95.55 | $95.94 | $95.50 | 4,507,947 |
2018-03-12 | $96.87 | $97.29 | $95.80 | $96.98 | $96.53 | 2,753,713 |
2018-03-09 | $95.57 | $96.86 | $95.04 | $96.45 | $96.01 | 4,399,161 |
2018-03-08 | $95.16 | $95.62 | $94.01 | $94.99 | $94.55 | 3,700,061 |
2018-03-07 | $92.93 | $94.97 | $92.65 | $94.83 | $94.39 | 3,678,933 |
2018-03-06 | $93.83 | $94.00 | $92.26 | $93.65 | $93.22 | 2,861,876 |
2018-03-05 | $91.83 | $93.78 | $91.72 | $93.38 | $92.95 | 3,416,910 |
2018-03-02 | $88.54 | $92.13 | $88.19 | $91.96 | $91.54 | 5,819,518 |
2018-03-01 | $90.17 | $90.57 | $88.20 | $89.52 | $89.11 | 5,720,320 |
2018-02-28 | $92.05 | $92.55 | $90.33 | $90.36 | $89.95 | 4,413,950 |
2018-02-27 | $93.05 | $93.62 | $92.05 | $92.09 | $91.67 | 2,010,748 |
2018-02-26 | $93.00 | $93.56 | $92.08 | $93.19 | $92.76 | 2,050,935 |
2018-02-23 | $91.78 | $92.58 | $90.13 | $92.54 | $92.12 | 4,628,893 |
2018-02-22 | $91.92 | $93.11 | $90.98 | $91.17 | $90.75 | 3,792,340 |
2018-02-21 | $90.71 | $93.37 | $90.71 | $91.05 | $90.63 | 3,288,789 |
2018-02-20 | $91.43 | $93.12 | $90.48 | $90.83 | $90.41 | 3,403,737 |
2018-02-16 | $92.49 | $93.56 | $91.97 | $92.47 | $92.05 | 3,870,994 |
2018-02-15 | $92.56 | $92.95 | $90.93 | $92.73 | $92.30 | 3,558,864 |
2018-02-14 | $88.35 | $92.08 | $88.18 | $91.65 | $91.23 | 5,176,277 |
2018-02-13 | $88.44 | $89.60 | $87.64 | $89.31 | $88.90 | 2,286,828 |
2018-02-12 | $87.72 | $89.83 | $86.73 | $88.79 | $88.38 | 5,511,069 |
2018-02-09 | $87.66 | $88.06 | $82.38 | $87.02 | $86.62 | 12,003,997 |
2018-02-08 | $91.50 | $92.00 | $86.80 | $86.82 | $86.42 | 8,369,683 |
2018-02-07 | $90.75 | $92.29 | $90.62 | $91.42 | $91.00 | 4,956,908 |
2018-02-06 | $86.90 | $91.21 | $86.32 | $91.05 | $90.63 | 8,289,208 |
2018-02-05 | $90.74 | $93.04 | $88.23 | $88.34 | $87.93 | 7,776,021 |
2018-02-02 | $92.75 | $93.44 | $91.64 | $91.89 | $91.47 | 5,817,563 |
2018-02-01 | $93.21 | $94.45 | $92.55 | $93.61 | $93.18 | 4,821,670 |
2018-01-31 | $95.56 | $95.93 | $92.88 | $93.37 | $92.94 | 4,011,210 |
2018-01-30 | $95.65 | $96.28 | $94.16 | $95.03 | $94.59 | 5,803,927 |
2018-01-29 | $96.03 | $97.98 | $96.00 | $97.03 | $96.58 | 5,281,360 |
2018-01-26 | $95.80 | $96.85 | $95.44 | $96.19 | $95.75 | 3,468,128 |
2018-01-25 | $95.18 | $95.70 | $93.94 | $95.41 | $94.97 | 4,096,760 |
2018-01-24 | $95.97 | $96.07 | $93.04 | $94.34 | $93.91 | 7,287,475 |
2018-01-23 | $94.01 | $96.23 | $93.95 | $95.82 | $95.38 | 5,499,615 |
2018-01-22 | $90.71 | $94.01 | $90.54 | $93.89 | $93.46 | 8,730,078 |
2018-01-19 | $88.12 | $89.02 | $87.73 | $88.92 | $88.51 | 2,645,725 |
2018-01-18 | $87.69 | $88.47 | $86.91 | $87.89 | $87.49 | 4,906,769 |
2018-01-17 | $88.00 | $88.33 | $87.05 | $88.02 | $87.62 | 6,473,695 |
2018-01-16 | $90.00 | $90.33 | $86.60 | $86.84 | $86.44 | 6,937,156 |
2018-01-12 | $89.15 | $89.95 | $88.82 | $89.62 | $89.21 | 6,230,708 |
2018-01-11 | $88.75 | $89.35 | $87.97 | $89.14 | $88.73 | 3,320,851 |
2018-01-10 | $87.00 | $88.74 | $86.00 | $88.59 | $88.18 | 6,202,614 |
2018-01-09 | $85.63 | $87.73 | $85.62 | $87.49 | $87.09 | 7,066,941 |
2018-01-08 | $87.06 | $87.20 | $84.45 | $85.31 | $84.92 | 5,894,860 |
2018-01-05 | $87.75 | $87.75 | $86.46 | $87.04 | $86.64 | 3,366,816 |
2018-01-04 | $88.72 | $88.80 | $86.72 | $87.35 | $86.95 | 4,280,880 |
2018-01-03 | $87.42 | $88.82 | $87.05 | $88.37 | $87.96 | 5,644,360 |
2018-01-02 | $85.27 | $87.24 | $84.30 | $87.21 | $86.81 | 6,037,066 |
2017-12-29 | $86.51 | $86.77 | $84.84 | $84.87 | $84.48 | 3,222,470 |
2017-12-28 | $86.12 | $86.31 | $85.42 | $86.20 | $85.80 | 2,640,480 |
2017-12-27 | $85.34 | $86.03 | $84.93 | $85.88 | $85.49 | 3,536,726 |
2017-12-26 | $84.59 | $85.42 | $84.30 | $85.17 | $84.78 | 2,894,300 |
2017-12-22 | $83.56 | $84.75 | $83.34 | $84.59 | $84.20 | 5,851,705 |
2017-12-21 | $82.19 | $83.39 | $82.05 | $83.08 | $82.70 | 2,512,224 |
2017-12-20 | $81.92 | $82.35 | $81.55 | $82.14 | $81.76 | 2,765,349 |
2017-12-19 | $81.75 | $82.54 | $81.14 | $81.56 | $81.19 | 2,884,080 |
2017-12-18 | $82.29 | $82.47 | $81.57 | $81.82 | $81.44 | 2,402,494 |
2017-12-15 | $81.11 | $81.87 | $80.79 | $81.82 | $81.44 | 3,440,974 |
2017-12-14 | $83.17 | $83.30 | $80.97 | $81.32 | $80.91 | 3,845,815 |
2017-12-13 | $81.63 | $83.44 | $81.47 | $82.92 | $82.50 | 3,717,841 |
2017-12-12 | $83.27 | $83.32 | $81.33 | $81.69 | $81.28 | 4,911,950 |
2017-12-11 | $84.99 | $84.99 | $82.93 | $83.07 | $82.65 | 5,385,757 |
2017-12-08 | $83.03 | $84.44 | $82.77 | $83.93 | $83.51 | 6,452,732 |
2017-12-07 | $80.45 | $82.47 | $80.16 | $82.28 | $81.87 | 4,808,320 |
2017-12-06 | $80.21 | $80.61 | $78.69 | $79.95 | $79.55 | 5,205,654 |
2017-12-05 | $81.40 | $82.68 | $80.14 | $80.35 | $79.95 | 3,513,319 |
2017-12-04 | $84.18 | $85.11 | $81.30 | $81.43 | $81.02 | 5,106,412 |
2017-12-01 | $83.29 | $84.14 | $80.77 | $83.42 | $83.00 | 5,693,347 |
2017-11-30 | $81.34 | $83.39 | $81.30 | $83.19 | $82.77 | 6,180,045 |
2017-11-29 | $81.62 | $82.37 | $80.35 | $81.00 | $80.59 | 3,862,090 |
2017-11-28 | $81.50 | $81.60 | $80.18 | $81.39 | $80.98 | 3,632,388 |
2017-11-27 | $82.25 | $82.54 | $81.12 | $81.22 | $80.81 | 4,144,157 |
2017-11-24 | $81.99 | $82.36 | $81.61 | $81.96 | $81.55 | 1,374,851 |
2017-11-22 | $81.39 | $81.88 | $81.04 | $81.71 | $81.30 | 2,376,588 |
2017-11-21 | $81.17 | $81.64 | $81.00 | $81.28 | $80.87 | 3,584,962 |
2017-11-20 | $81.42 | $81.59 | $80.47 | $80.87 | $80.46 | 4,345,425 |
2017-11-17 | $81.34 | $81.69 | $80.67 | $81.43 | $81.02 | 3,457,443 |
2017-11-16 | $80.48 | $81.93 | $80.45 | $81.43 | $81.02 | 3,854,708 |
2017-11-15 | $79.10 | $80.73 | $78.46 | $80.05 | $79.65 | 4,987,844 |
2017-11-14 | $81.38 | $81.55 | $78.59 | $80.06 | $79.66 | 8,123,700 |
2017-11-13 | $82.48 | $82.55 | $81.35 | $81.68 | $81.27 | 3,542,390 |
2017-11-10 | $82.66 | $83.04 | $81.90 | $82.77 | $82.35 | 4,296,471 |
2017-11-09 | $82.99 | $83.31 | $81.87 | $82.92 | $82.50 | 3,252,863 |
2017-11-08 | $84.04 | $84.41 | $82.89 | $83.21 | $82.79 | 3,317,517 |
2017-11-07 | $84.91 | $85.07 | $83.75 | $84.14 | $83.72 | 2,701,280 |
2017-11-06 | $85.81 | $86.06 | $84.93 | $85.03 | $84.60 | 2,803,473 |
2017-11-03 | $83.99 | $85.81 | $83.71 | $85.60 | $85.17 | 6,058,050 |
2017-11-02 | $82.76 | $84.22 | $82.19 | $83.90 | $83.48 | 3,834,767 |
2017-11-01 | $84.42 | $84.75 | $82.04 | $82.47 | $82.06 | 4,277,581 |
2017-10-31 | $84.27 | $85.25 | $83.42 | $83.64 | $83.22 | 2,887,557 |
2017-10-30 | $83.75 | $85.13 | $83.18 | $84.01 | $83.59 | 4,783,417 |
2017-10-27 | $82.03 | $84.02 | $81.86 | $83.80 | $83.38 | 5,225,432 |
2017-10-26 | $82.04 | $82.91 | $81.30 | $81.81 | $81.40 | 5,573,286 |
2017-10-25 | $83.70 | $84.00 | $82.18 | $82.87 | $82.45 | 4,888,212 |
2017-10-24 | $84.62 | $84.81 | $83.16 | $83.58 | $83.16 | 4,068,768 |
2017-10-23 | $85.73 | $85.78 | $84.32 | $84.46 | $84.04 | 3,883,656 |
2017-10-20 | $85.66 | $85.94 | $84.72 | $85.62 | $85.19 | 5,151,715 |
2017-10-19 | $85.79 | $86.14 | $84.82 | $85.71 | $85.28 | 3,498,209 |
2017-10-18 | $87.20 | $87.52 | $86.03 | $86.23 | $85.80 | 3,460,011 |
2017-10-17 | $86.89 | $87.45 | $86.57 | $86.74 | $86.31 | 2,113,013 |
2017-10-16 | $87.07 | $88.55 | $86.34 | $86.92 | $86.48 | 5,096,849 |
2017-10-13 | $87.36 | $87.45 | $86.58 | $86.66 | $86.23 | 2,867,173 |
2017-10-12 | $87.37 | $87.53 | $86.86 | $87.29 | $86.85 | 2,224,599 |
2017-10-11 | $87.65 | $87.78 | $87.14 | $87.37 | $86.93 | 1,763,785 |
2017-10-10 | $88.12 | $88.13 | $86.93 | $87.63 | $87.19 | 1,830,195 |
2017-10-09 | $88.50 | $88.60 | $87.51 | $87.73 | $87.29 | 1,367,375 |
2017-10-06 | $88.22 | $88.98 | $87.89 | $88.32 | $87.88 | 2,343,489 |
2017-10-05 | $88.56 | $88.77 | $87.86 | $88.51 | $88.07 | 2,702,679 |
2017-10-04 | $87.74 | $88.48 | $87.20 | $88.24 | $87.80 | 2,996,443 |
2017-10-03 | $88.46 | $88.46 | $87.00 | $87.78 | $87.34 | 2,936,551 |
2017-10-02 | $86.98 | $88.13 | $86.71 | $87.97 | $87.53 | 4,749,295 |
2017-09-29 | $86.00 | $86.69 | $85.58 | $86.57 | $86.14 | 3,392,583 |
2017-09-28 | $84.57 | $86.35 | $84.21 | $85.88 | $85.45 | 4,879,747 |
2017-09-27 | $83.59 | $84.79 | $83.45 | $84.47 | $84.05 | 2,868,793 |
2017-09-26 | $84.35 | $84.54 | $82.96 | $83.25 | $82.83 | 3,257,042 |
2017-09-25 | $83.77 | $84.92 | $83.34 | $84.25 | $83.83 | 5,373,446 |
2017-09-22 | $84.10 | $84.18 | $83.55 | $83.91 | $83.49 | 2,778,789 |
2017-09-21 | $85.23 | $85.68 | $84.49 | $84.59 | $84.17 | 3,080,745 |
2017-09-20 | $84.03 | $85.23 | $83.86 | $85.17 | $84.74 | 4,086,833 |
2017-09-19 | $84.31 | $84.31 | $83.30 | $83.69 | $83.27 | 2,262,958 |
2017-09-18 | $83.87 | $84.71 | $83.67 | $84.03 | $83.61 | 2,984,230 |
2017-09-15 | $83.32 | $83.91 | $82.80 | $83.66 | $83.24 | 2,599,615 |
2017-09-14 | $83.38 | $83.91 | $82.71 | $83.19 | $82.74 | 2,983,928 |
2017-09-13 | $83.50 | $83.97 | $83.28 | $83.53 | $83.07 | 1,428,535 |
2017-09-12 | $83.68 | $83.90 | $82.85 | $83.52 | $83.06 | 2,733,416 |
2017-09-11 | $84.57 | $84.57 | $83.25 | $83.88 | $83.42 | 2,477,571 |
2017-09-08 | $84.23 | $84.65 | $83.63 | $83.82 | $83.36 | 2,460,707 |
2017-09-07 | $84.30 | $84.55 | $83.35 | $84.35 | $83.89 | 2,462,577 |
2017-09-06 | $84.55 | $84.78 | $83.27 | $84.22 | $83.76 | 3,633,009 |
2017-09-05 | $84.68 | $84.75 | $82.78 | $83.98 | $83.52 | 3,397,743 |
2017-09-01 | $84.08 | $84.90 | $83.31 | $84.62 | $84.16 | 4,941,375 |
2017-08-31 | $81.97 | $84.21 | $81.81 | $83.83 | $83.37 | 7,138,733 |
2017-08-30 | $80.73 | $82.10 | $80.44 | $81.56 | $81.12 | 3,617,457 |
2017-08-29 | $79.27 | $81.02 | $79.09 | $80.59 | $80.15 | 3,035,538 |
2017-08-28 | $79.10 | $80.30 | $79.02 | $80.23 | $79.79 | 5,818,249 |
2017-08-25 | $78.94 | $78.97 | $77.56 | $77.81 | $77.39 | 2,399,585 |
2017-08-24 | $77.25 | $78.75 | $76.83 | $78.55 | $78.12 | 5,499,568 |
2017-08-23 | $76.68 | $77.71 | $76.44 | $76.97 | $76.55 | 2,131,956 |
2017-08-22 | $75.70 | $77.32 | $75.69 | $77.17 | $76.75 | 2,591,283 |
2017-08-21 | $74.91 | $75.52 | $74.44 | $75.37 | $74.96 | 2,185,469 |
2017-08-18 | $74.79 | $75.58 | $74.37 | $74.95 | $74.54 | 4,770,566 |
2017-08-17 | $76.30 | $76.97 | $74.95 | $75.03 | $74.62 | 4,775,973 |
2017-08-16 | $76.68 | $77.26 | $76.32 | $76.49 | $76.07 | 2,428,698 |
2017-08-15 | $76.75 | $76.95 | $76.08 | $76.47 | $76.05 | 2,241,616 |
2017-08-14 | $76.18 | $76.85 | $76.04 | $76.44 | $76.02 | 2,930,532 |
2017-08-11 | $74.54 | $75.82 | $74.35 | $75.77 | $75.36 | 5,411,818 |
2017-08-10 | $76.71 | $76.80 | $74.25 | $74.47 | $74.06 | 5,844,697 |
2017-08-09 | $77.08 | $78.23 | $76.98 | $77.26 | $76.84 | 2,692,349 |
2017-08-08 | $78.55 | $79.06 | $77.36 | $77.67 | $77.25 | 2,187,509 |
2017-08-07 | $78.25 | $78.60 | $77.67 | $78.55 | $78.12 | 3,641,221 |
2017-08-04 | $77.15 | $78.26 | $76.83 | $78.23 | $77.80 | 2,709,519 |
2017-08-03 | $77.18 | $77.38 | $76.30 | $76.83 | $76.41 | 2,937,853 |
2017-08-02 | $77.11 | $77.67 | $75.70 | $77.18 | $76.76 | 4,471,549 |
2017-08-01 | $78.38 | $78.68 | $76.40 | $77.09 | $76.67 | 5,328,500 |
2017-07-31 | $79.64 | $79.81 | $78.08 | $78.17 | $77.74 | 2,606,880 |
2017-07-28 | $78.27 | $79.94 | $78.15 | $79.74 | $79.31 | 2,540,113 |
2017-07-27 | $81.40 | $81.41 | $78.04 | $78.74 | $78.31 | 5,363,853 |
2017-07-26 | $80.76 | $81.36 | $80.55 | $80.79 | $80.35 | 3,013,871 |
2017-07-25 | $82.34 | $82.38 | $80.15 | $80.61 | $80.17 | 6,371,297 |
2017-07-24 | $80.76 | $81.79 | $80.28 | $81.75 | $81.30 | 3,318,887 |
2017-07-21 | $80.11 | $81.08 | $80.00 | $80.77 | $80.33 | 3,230,207 |
2017-07-20 | $79.46 | $80.88 | $79.31 | $80.14 | $79.70 | 7,048,800 |
2017-07-19 | $79.30 | $79.96 | $78.68 | $79.11 | $78.68 | 2,886,274 |
2017-07-18 | $78.32 | $78.56 | $77.68 | $78.22 | $77.79 | 2,119,672 |
2017-07-17 | $79.15 | $79.76 | $78.26 | $78.31 | $77.88 | 2,910,825 |
2017-07-14 | $79.20 | $79.82 | $78.86 | $79.07 | $78.64 | 3,198,944 |
2017-07-13 | $78.82 | $79.77 | $77.16 | $79.18 | $78.75 | 8,983,520 |
2017-07-12 | $78.51 | $78.74 | $77.87 | $78.58 | $78.15 | 5,345,499 |
2017-07-11 | $77.39 | $78.18 | $77.19 | $77.84 | $77.42 | 2,566,017 |
2017-07-10 | $78.25 | $78.43 | $76.87 | $77.09 | $76.67 | 2,633,138 |
2017-07-07 | $78.46 | $78.66 | $77.87 | $78.26 | $77.83 | 2,260,579 |
2017-07-06 | $78.92 | $79.27 | $77.55 | $77.96 | $77.53 | 4,197,925 |
2017-07-05 | $77.96 | $79.62 | $77.80 | $79.40 | $78.97 | 6,625,814 |
2017-07-03 | $77.40 | $78.32 | $77.15 | $77.91 | $77.49 | 2,106,625 |
2017-06-30 | $78.09 | $78.10 | $76.87 | $77.18 | $76.76 | 3,724,634 |
2017-06-29 | $79.30 | $79.37 | $77.30 | $78.22 | $77.79 | 4,975,548 |
2017-06-28 | $77.99 | $79.53 | $76.97 | $79.24 | $78.81 | 6,996,972 |
2017-06-27 | $79.85 | $80.21 | $77.20 | $77.27 | $76.85 | 5,598,290 |
2017-06-26 | $80.73 | $80.89 | $79.18 | $80.10 | $79.66 | 4,361,118 |
2017-06-23 | $78.86 | $80.48 | $78.11 | $80.31 | $79.87 | 7,132,986 |
2017-06-22 | $79.16 | $80.25 | $78.23 | $79.20 | $78.77 | 9,662,757 |
2017-06-21 | $75.87 | $78.55 | $75.49 | $78.51 | $78.08 | 8,974,192 |
2017-06-20 | $74.33 | $76.60 | $74.09 | $74.98 | $74.57 | 7,399,118 |
2017-06-19 | $72.30 | $74.55 | $72.27 | $74.16 | $73.76 | 4,488,549 |
2017-06-16 | $71.29 | $71.67 | $70.71 | $71.60 | $71.21 | 2,637,673 |
2017-06-15 | $72.01 | $72.43 | $70.89 | $71.55 | $71.05 | 5,293,544 |
2017-06-14 | $72.10 | $73.08 | $71.85 | $72.54 | $72.03 | 4,680,931 |
2017-06-13 | $71.49 | $72.08 | $71.09 | $72.07 | $71.57 | 2,897,786 |
2017-06-12 | $71.20 | $71.55 | $69.88 | $71.26 | $70.76 | 3,852,215 |
2017-06-09 | $71.60 | $72.75 | $70.71 | $71.35 | $70.85 | 4,931,109 |
2017-06-08 | $70.90 | $71.74 | $70.74 | $71.62 | $71.12 | 2,409,852 |
2017-06-07 | $70.85 | $71.23 | $70.33 | $70.83 | $70.34 | 2,530,151 |
2017-06-06 | $70.60 | $71.44 | $70.25 | $70.66 | $70.17 | 2,983,550 |
2017-06-05 | $71.66 | $71.75 | $70.05 | $70.66 | $70.17 | 4,241,979 |
2017-06-02 | $69.84 | $71.30 | $69.62 | $71.10 | $70.60 | 4,411,558 |
2017-06-01 | $67.96 | $69.84 | $67.85 | $69.58 | $69.09 | 5,012,602 |
2017-05-31 | $67.82 | $67.98 | $66.66 | $67.71 | $67.24 | 4,938,940 |
2017-05-30 | $68.59 | $68.81 | $67.24 | $67.46 | $66.99 | 4,628,734 |
2017-05-26 | $69.53 | $69.83 | $68.55 | $68.72 | $68.24 | 3,614,442 |
2017-05-25 | $70.56 | $70.56 | $69.57 | $69.76 | $69.27 | 7,165,431 |
2017-05-24 | $69.62 | $70.49 | $68.99 | $70.10 | $69.61 | 5,861,070 |
2017-05-23 | $69.75 | $69.91 | $69.07 | $69.65 | $69.16 | 2,587,023 |
2017-05-22 | $69.41 | $70.03 | $68.77 | $69.61 | $69.12 | 3,088,957 |
2017-05-19 | $70.24 | $70.78 | $68.94 | $69.14 | $68.66 | 4,174,562 |
2017-05-18 | $68.56 | $70.27 | $68.43 | $70.00 | $69.51 | 3,605,882 |
2017-05-17 | $69.79 | $69.92 | $68.45 | $68.57 | $68.09 | 4,692,724 |
2017-05-16 | $70.33 | $70.78 | $69.99 | $70.68 | $70.19 | 2,265,820 |
2017-05-15 | $70.34 | $70.67 | $70.01 | $70.23 | $69.74 | 2,362,739 |
2017-05-12 | $69.03 | $70.26 | $68.77 | $70.03 | $69.54 | 2,879,114 |
2017-05-11 | $69.02 | $69.42 | $68.18 | $69.09 | $68.61 | 3,615,174 |
2017-05-10 | $69.18 | $69.46 | $68.41 | $69.19 | $68.71 | 2,747,050 |
2017-05-09 | $68.45 | $69.46 | $68.30 | $69.35 | $68.87 | 6,185,119 |
2017-05-08 | $69.80 | $69.96 | $68.01 | $68.25 | $67.77 | 4,996,134 |
2017-05-05 | $70.65 | $70.65 | $69.40 | $70.15 | $69.66 | 2,585,013 |
2017-05-04 | $70.74 | $71.02 | $70.01 | $70.72 | $70.23 | 2,466,813 |
2017-05-03 | $70.69 | $70.96 | $70.07 | $70.48 | $69.99 | 2,366,041 |
2017-05-02 | $72.30 | $72.38 | $70.35 | $70.90 | $70.40 | 3,200,212 |
2017-05-01 | $71.65 | $72.20 | $71.47 | $72.13 | $71.63 | 2,139,248 |
2017-04-28 | $71.27 | $71.73 | $70.83 | $71.44 | $70.94 | 2,924,795 |
2017-04-27 | $70.87 | $71.64 | $70.52 | $71.19 | $70.69 | 3,017,978 |
2017-04-26 | $70.76 | $70.98 | $70.29 | $70.55 | $70.06 | 5,046,420 |
2017-04-25 | $69.75 | $71.04 | $69.58 | $70.58 | $70.09 | 6,572,741 |
2017-04-24 | $68.70 | $69.36 | $68.39 | $69.16 | $68.68 | 2,942,695 |
2017-04-21 | $68.56 | $68.75 | $67.69 | $67.98 | $67.51 | 3,736,553 |
2017-04-20 | $68.33 | $68.81 | $67.94 | $68.60 | $68.12 | 4,105,845 |
2017-04-19 | $68.06 | $68.91 | $67.72 | $68.09 | $67.61 | 3,416,437 |
2017-04-18 | $68.63 | $68.68 | $67.46 | $67.85 | $67.38 | 2,893,473 |
2017-04-17 | $68.50 | $69.00 | $68.02 | $68.81 | $68.33 | 2,649,174 |
2017-04-13 | $67.35 | $68.89 | $67.29 | $68.47 | $67.99 | 3,057,799 |
2017-04-12 | $67.35 | $67.93 | $67.12 | $67.44 | $66.97 | 3,012,082 |
2017-04-11 | $67.16 | $67.60 | $66.27 | $67.12 | $66.65 | 4,038,728 |
2017-04-10 | $67.46 | $68.26 | $67.22 | $67.31 | $66.84 | 2,621,046 |
2017-04-07 | $66.66 | $67.44 | $66.40 | $67.32 | $66.85 | 3,591,058 |
2017-04-06 | $67.08 | $67.20 | $66.00 | $66.84 | $66.37 | 4,814,268 |
2017-04-05 | $68.59 | $69.02 | $66.57 | $66.93 | $66.46 | 7,901,962 |
2017-04-04 | $68.21 | $68.95 | $68.04 | $68.34 | $67.86 | 2,107,568 |
2017-04-03 | $69.49 | $70.00 | $68.29 | $68.31 | $67.83 | 5,563,150 |
2017-03-31 | $69.26 | $69.64 | $68.81 | $69.34 | $68.86 | 3,113,052 |
2017-03-30 | $69.74 | $69.83 | $68.64 | $69.25 | $68.77 | 4,088,313 |
2017-03-29 | $69.58 | $70.52 | $69.42 | $69.73 | $69.24 | 3,825,265 |
2017-03-28 | $69.79 | $70.40 | $68.97 | $69.31 | $68.83 | 3,484,471 |
2017-03-27 | $67.97 | $70.00 | $67.74 | $69.75 | $69.26 | 3,880,902 |
2017-03-24 | $68.39 | $69.05 | $68.11 | $68.72 | $68.24 | 2,657,196 |
2017-03-23 | $68.46 | $69.20 | $67.93 | $68.16 | $67.68 | 5,993,061 |
2017-03-22 | $67.75 | $68.69 | $67.41 | $68.42 | $67.94 | 6,780,126 |
2017-03-21 | $71.45 | $71.53 | $67.62 | $67.76 | $67.29 | 10,267,131 |
2017-03-20 | $70.83 | $71.36 | $70.47 | $71.23 | $70.74 | 3,434,078 |
2017-03-17 | $70.84 | $71.59 | $70.55 | $71.02 | $70.52 | 5,318,979 |
2017-03-16 | $72.24 | $72.35 | $71.19 | $71.46 | $70.94 | 3,820,104 |
2017-03-15 | $70.95 | $72.58 | $70.81 | $72.32 | $71.80 | 3,775,703 |
2017-03-14 | $71.34 | $71.41 | $70.45 | $70.84 | $70.33 | 3,288,754 |
2017-03-13 | $71.54 | $71.76 | $70.76 | $71.63 | $71.11 | 3,128,767 |
2017-03-10 | $71.59 | $71.59 | $70.24 | $71.50 | $70.98 | 4,173,996 |
2017-03-09 | $70.79 | $71.56 | $70.12 | $70.96 | $70.44 | 4,146,904 |
2017-03-08 | $69.87 | $71.52 | $69.70 | $70.61 | $70.10 | 4,427,722 |
2017-03-07 | $69.81 | $70.49 | $69.19 | $69.59 | $69.08 | 3,886,881 |
2017-03-06 | $71.02 | $71.14 | $70.09 | $70.73 | $70.22 | 2,477,675 |
2017-03-03 | $70.62 | $71.48 | $70.56 | $71.35 | $70.83 | 3,583,155 |
2017-03-02 | $71.15 | $72.43 | $70.50 | $70.60 | $70.09 | 5,820,770 |
2017-03-01 | $71.20 | $71.81 | $70.34 | $71.47 | $70.95 | 6,849,011 |
2017-02-28 | $70.26 | $71.34 | $69.51 | $70.21 | $69.70 | 8,570,224 |
2017-02-27 | $67.27 | $70.61 | $67.13 | $70.48 | $69.97 | 7,747,282 |
2017-02-24 | $66.43 | $67.42 | $66.30 | $67.24 | $66.75 | 4,834,592 |
2017-02-23 | $67.96 | $67.96 | $66.26 | $67.14 | $66.65 | 3,894,837 |
2017-02-22 | $68.61 | $69.11 | $67.71 | $67.79 | $67.30 | 2,553,872 |
2017-02-21 | $69.80 | $69.92 | $68.83 | $69.01 | $68.51 | 3,554,598 |
2017-02-17 | $68.31 | $69.51 | $68.09 | $69.45 | $68.95 | 3,789,927 |
2017-02-16 | $69.17 | $69.85 | $67.80 | $68.69 | $68.19 | 5,559,866 |
2017-02-15 | $67.91 | $69.21 | $67.73 | $69.11 | $68.61 | 4,628,769 |
2017-02-14 | $66.90 | $68.08 | $66.64 | $67.99 | $67.50 | 5,346,454 |
2017-02-13 | $67.14 | $67.51 | $66.73 | $66.98 | $66.49 | 3,346,362 |
2017-02-10 | $67.19 | $67.38 | $66.62 | $66.75 | $66.27 | 3,014,119 |
2017-02-09 | $65.88 | $67.19 | $65.85 | $67.07 | $66.58 | 5,173,162 |
2017-02-08 | $64.89 | $66.15 | $64.57 | $65.89 | $65.41 | 5,193,204 |
2017-02-07 | $65.99 | $66.13 | $64.97 | $65.32 | $64.85 | 4,369,758 |
2017-02-06 | $65.87 | $66.13 | $65.34 | $65.87 | $65.39 | 2,197,090 |
2017-02-03 | $65.49 | $66.03 | $64.71 | $65.98 | $65.50 | 5,932,552 |
2017-02-02 | $64.74 | $65.33 | $64.30 | $65.11 | $64.64 | 4,447,894 |
2017-02-01 | $65.18 | $65.27 | $64.34 | $64.96 | $64.49 | 5,150,059 |
2017-01-31 | $61.79 | $64.99 | $61.44 | $64.90 | $64.43 | 11,589,839 |
2017-01-30 | $62.92 | $63.05 | $61.68 | $62.32 | $61.87 | 4,074,653 |
2017-01-27 | $62.72 | $63.46 | $62.56 | $63.42 | $62.96 | 2,816,921 |
2017-01-26 | $62.90 | $63.52 | $62.23 | $62.63 | $62.18 | 4,307,697 |
2017-01-25 | $62.93 | $63.18 | $62.27 | $62.78 | $62.32 | 3,874,945 |
2017-01-24 | $62.46 | $62.69 | $61.14 | $62.44 | $61.99 | 4,865,203 |
2017-01-23 | $63.08 | $63.43 | $61.97 | $62.36 | $61.91 | 3,977,331 |
2017-01-20 | $63.70 | $64.01 | $62.98 | $63.15 | $62.69 | 4,227,544 |
2017-01-19 | $64.13 | $64.33 | $63.28 | $63.62 | $63.16 | 2,330,529 |
2017-01-18 | $63.67 | $64.32 | $63.43 | $64.24 | $63.77 | 3,733,901 |
2017-01-17 | $64.48 | $64.49 | $63.16 | $63.43 | $62.97 | 5,812,392 |
2017-01-13 | $64.36 | $65.79 | $64.36 | $65.00 | $64.53 | 6,715,501 |
2017-01-12 | $62.64 | $64.89 | $62.51 | $64.48 | $64.01 | 6,505,671 |
2017-01-11 | $65.49 | $65.95 | $62.77 | $63.49 | $63.03 | 15,706,574 |
2017-01-10 | $65.81 | $65.87 | $63.96 | $65.75 | $65.27 | 7,156,458 |
2017-01-09 | $65.13 | $65.68 | $64.11 | $65.36 | $64.89 | 8,759,427 |
2017-01-06 | $62.69 | $63.88 | $62.69 | $63.35 | $62.89 | 7,476,416 |
2017-01-05 | $62.55 | $62.97 | $61.65 | $62.47 | $62.02 | 4,448,306 |
2017-01-04 | $59.66 | $62.51 | $59.65 | $62.34 | $61.89 | 10,303,354 |
2017-01-03 | $59.93 | $60.34 | $58.66 | $59.59 | $59.16 | 7,084,568 |
2016-12-30 | $59.71 | $60.01 | $58.87 | $59.19 | $58.76 | 4,429,942 |
2016-12-29 | $60.18 | $60.48 | $59.34 | $59.66 | $59.23 | 3,772,965 |
2016-12-28 | $61.04 | $61.13 | $60.03 | $60.13 | $59.69 | 3,728,062 |
2016-12-27 | $61.75 | $62.35 | $60.92 | $60.95 | $60.51 | 3,812,948 |
2016-12-23 | $59.50 | $61.70 | $59.21 | $61.53 | $61.08 | 4,690,820 |
2016-12-22 | $60.64 | $60.65 | $59.05 | $59.47 | $59.04 | 4,866,931 |
2016-12-21 | $61.69 | $61.88 | $60.43 | $60.46 | $60.02 | 3,347,072 |
2016-12-20 | $61.46 | $61.97 | $61.28 | $61.73 | $61.28 | 2,838,979 |
2016-12-19 | $61.83 | $62.65 | $60.90 | $61.01 | $60.57 | 5,209,451 |
2016-12-16 | $61.89 | $62.70 | $61.69 | $61.95 | $61.50 | 5,398,523 |
2016-12-15 | $61.24 | $61.96 | $60.75 | $61.94 | $61.47 | 4,662,562 |
2016-12-14 | $60.68 | $61.45 | $60.13 | $60.90 | $60.44 | 6,347,989 |
2016-12-13 | $61.28 | $61.62 | $60.79 | $60.91 | $60.45 | 3,838,808 |
2016-12-12 | $61.17 | $61.41 | $60.44 | $60.98 | $60.52 | 5,082,216 |
2016-12-09 | $62.75 | $63.77 | $61.83 | $61.90 | $61.43 | 6,275,590 |
2016-12-08 | $61.38 | $62.19 | $60.41 | $62.10 | $61.63 | 7,818,293 |
2016-12-07 | $62.85 | $63.38 | $60.66 | $61.79 | $61.32 | 13,167,462 |
2016-12-06 | $63.44 | $64.47 | $62.68 | $64.38 | $63.89 | 4,635,611 |
2016-12-05 | $62.45 | $63.74 | $61.94 | $63.21 | $62.73 | 6,662,419 |
2016-12-02 | $61.11 | $62.67 | $60.60 | $61.81 | $61.34 | 8,985,843 |
2016-12-01 | $63.10 | $63.35 | $61.06 | $61.14 | $60.68 | 7,384,986 |
2016-11-30 | $64.88 | $64.94 | $62.64 | $62.67 | $62.20 | 4,796,161 |
2016-11-29 | $64.31 | $65.28 | $63.68 | $64.57 | $64.08 | 4,018,274 |
2016-11-28 | $66.04 | $66.20 | $64.24 | $64.35 | $63.86 | 7,314,859 |
2016-11-25 | $66.01 | $66.48 | $64.95 | $66.40 | $65.90 | 2,860,565 |
2016-11-23 | $62.38 | $65.84 | $62.31 | $65.74 | $65.24 | 9,309,789 |
2016-11-22 | $66.59 | $66.66 | $64.31 | $64.63 | $64.14 | 7,439,026 |
2016-11-21 | $66.06 | $66.46 | $65.55 | $66.36 | $65.86 | 3,405,693 |
2016-11-18 | $66.70 | $67.05 | $65.37 | $65.98 | $65.48 | 5,125,678 |
2016-11-17 | $65.68 | $66.75 | $64.89 | $66.48 | $65.98 | 7,737,819 |
2016-11-16 | $67.14 | $67.79 | $65.40 | $65.51 | $65.02 | 7,137,364 |
2016-11-15 | $67.66 | $67.93 | $66.50 | $67.71 | $67.20 | 6,842,305 |
2016-11-14 | $66.50 | $68.16 | $65.38 | $68.13 | $67.62 | 11,555,469 |
2016-11-11 | $65.04 | $66.45 | $64.53 | $66.21 | $65.71 | 9,867,229 |
2016-11-10 | $65.68 | $66.91 | $63.96 | $65.79 | $65.29 | 15,284,687 |
2016-11-09 | $62.35 | $64.52 | $61.28 | $63.78 | $63.30 | 28,439,729 |
2016-11-08 | $56.80 | $58.56 | $56.61 | $57.79 | $57.35 | 7,251,520 |
2016-11-07 | $56.29 | $57.54 | $55.85 | $57.34 | $56.91 | 8,215,045 |
2016-11-04 | $53.46 | $55.31 | $53.45 | $54.87 | $54.46 | 9,173,667 |
2016-11-03 | $55.62 | $55.96 | $53.15 | $53.31 | $52.91 | 13,385,041 |
2016-11-02 | $56.55 | $56.65 | $55.41 | $55.42 | $55.00 | 5,815,630 |
2016-11-01 | $56.23 | $56.96 | $55.41 | $56.84 | $56.41 | 6,603,161 |
2016-10-31 | $56.91 | $57.05 | $56.05 | $56.15 | $55.73 | 5,399,023 |
2016-10-28 | $56.84 | $57.73 | $55.80 | $56.84 | $56.41 | 10,289,339 |
2016-10-27 | $58.63 | $58.99 | $57.07 | $57.13 | $56.70 | 6,246,491 |
2016-10-26 | $58.66 | $59.14 | $57.61 | $57.99 | $57.55 | 6,392,301 |
2016-10-25 | $59.11 | $59.56 | $58.41 | $58.67 | $58.23 | 4,495,249 |
2016-10-24 | $60.08 | $60.18 | $59.08 | $59.15 | $58.70 | 4,049,977 |
2016-10-21 | $59.75 | $60.49 | $59.31 | $59.73 | $59.28 | 4,468,789 |
2016-10-20 | $58.74 | $60.13 | $58.69 | $59.89 | $59.44 | 5,926,415 |
2016-10-19 | $59.97 | $60.14 | $58.76 | $58.82 | $58.38 | 6,122,456 |
2016-10-18 | $59.99 | $60.53 | $59.67 | $59.89 | $59.44 | 4,194,945 |
2016-10-17 | $59.62 | $59.84 | $58.40 | $59.07 | $58.62 | 7,685,298 |
2016-10-14 | $61.95 | $62.13 | $59.47 | $59.56 | $59.11 | 7,623,717 |
2016-10-13 | $60.55 | $61.97 | $60.50 | $61.34 | $60.88 | 6,953,908 |
2016-10-12 | $63.36 | $63.76 | $61.20 | $61.27 | $60.81 | 7,624,444 |
2016-10-11 | $64.87 | $65.57 | $62.85 | $63.44 | $62.96 | 6,294,135 |
2016-10-10 | $64.90 | $65.78 | $64.80 | $65.52 | $65.03 | 5,639,092 |
2016-10-07 | $64.65 | $64.89 | $63.46 | $64.15 | $63.67 | 5,311,768 |
2016-10-06 | $65.70 | $65.90 | $64.48 | $64.66 | $64.17 | 6,177,381 |
2016-10-05 | $65.90 | $67.30 | $65.71 | $66.72 | $66.22 | 4,982,144 |
2016-10-04 | $66.16 | $66.75 | $65.33 | $65.66 | $65.16 | 4,377,823 |
2016-10-03 | $65.81 | $66.19 | $65.07 | $66.18 | $65.68 | 4,470,931 |
2016-09-30 | $65.67 | $66.63 | $64.71 | $66.29 | $65.79 | 5,667,450 |
2016-09-29 | $67.55 | $67.80 | $65.26 | $65.52 | $65.03 | 8,224,746 |
2016-09-28 | $68.98 | $69.08 | $67.12 | $67.80 | $67.29 | 6,328,918 |
2016-09-27 | $67.75 | $68.94 | $67.58 | $68.75 | $68.23 | 4,998,993 |
2016-09-26 | $67.81 | $68.19 | $67.49 | $67.77 | $67.26 | 4,058,526 |
2016-09-23 | $68.61 | $69.21 | $68.11 | $68.14 | $67.63 | 4,662,679 |
2016-09-22 | $68.87 | $69.03 | $67.82 | $68.83 | $68.31 | 4,945,110 |
2016-09-21 | $67.93 | $68.51 | $66.19 | $68.28 | $67.76 | 10,710,585 |
2016-09-20 | $66.65 | $67.89 | $66.65 | $67.51 | $67.00 | 6,733,579 |
2016-09-19 | $65.37 | $67.48 | $64.53 | $65.89 | $65.39 | 7,956,515 |
2016-09-16 | $64.25 | $64.85 | $63.70 | $64.71 | $64.22 | 5,198,028 |
2016-09-15 | $64.19 | $65.10 | $63.40 | $64.93 | $64.41 | 5,458,148 |
2016-09-14 | $62.89 | $64.54 | $62.65 | $63.90 | $63.39 | 5,087,456 |
2016-09-13 | $62.75 | $63.02 | $61.44 | $62.37 | $61.87 | 4,345,619 |
2016-09-12 | $60.85 | $63.46 | $60.81 | $63.46 | $62.95 | 5,038,350 |
2016-09-09 | $62.45 | $63.21 | $61.20 | $61.25 | $60.76 | 6,013,122 |
2016-09-08 | $62.81 | $63.70 | $62.15 | $63.54 | $63.03 | 3,345,859 |
2016-09-07 | $61.83 | $63.01 | $61.83 | $62.71 | $62.21 | 5,093,633 |
2016-09-06 | $60.74 | $62.02 | $60.68 | $61.73 | $61.23 | 3,469,273 |
2016-09-02 | $60.42 | $60.85 | $59.79 | $60.15 | $59.67 | 3,535,949 |
2016-09-01 | $60.12 | $60.59 | $59.55 | $60.34 | $59.86 | 3,715,840 |
2016-08-31 | $60.73 | $60.94 | $59.79 | $60.09 | $59.61 | 5,649,927 |
2016-08-30 | $61.01 | $61.72 | $60.52 | $60.86 | $60.37 | 4,394,947 |
2016-08-29 | $61.45 | $61.53 | $60.43 | $61.04 | $60.55 | 5,092,755 |
2016-08-26 | $60.53 | $61.76 | $60.17 | $61.10 | $60.61 | 10,098,289 |
2016-08-25 | $61.21 | $61.97 | $59.13 | $60.39 | $59.91 | 12,676,498 |
2016-08-24 | $63.70 | $64.89 | $60.73 | $61.04 | $60.55 | 14,715,170 |
2016-08-23 | $64.03 | $64.17 | $63.43 | $63.78 | $63.27 | 4,445,643 |
2016-08-22 | $62.39 | $63.57 | $62.03 | $63.50 | $62.99 | 6,648,487 |
2016-08-19 | $61.85 | $62.19 | $61.44 | $61.85 | $61.35 | 4,512,120 |
2016-08-18 | $61.86 | $62.52 | $61.44 | $62.21 | $61.71 | 3,469,672 |
2016-08-17 | $62.12 | $62.40 | $61.48 | $61.96 | $61.46 | 5,999,215 |
2016-08-16 | $63.16 | $63.24 | $62.21 | $62.29 | $61.79 | 4,996,656 |
2016-08-15 | $62.85 | $63.76 | $62.72 | $63.35 | $62.84 | 5,211,722 |
2016-08-12 | $61.67 | $62.65 | $61.49 | $62.52 | $62.02 | 5,050,991 |
2016-08-11 | $61.28 | $62.18 | $60.63 | $61.96 | $61.46 | 4,891,444 |
2016-08-10 | $62.72 | $62.77 | $60.85 | $60.96 | $60.47 | 6,959,068 |
2016-08-09 | $63.22 | $63.22 | $62.39 | $62.92 | $62.41 | 5,465,149 |
2016-08-08 | $64.33 | $64.48 | $62.65 | $62.98 | $62.47 | 6,531,031 |
2016-08-05 | $63.52 | $64.40 | $63.33 | $64.19 | $63.67 | 5,892,537 |
2016-08-04 | $64.59 | $64.95 | $63.39 | $63.50 | $62.99 | 6,416,414 |
2016-08-03 | $62.71 | $64.39 | $62.62 | $64.38 | $63.86 | 7,801,875 |
2016-08-02 | $63.58 | $64.03 | $61.68 | $63.00 | $62.49 | 13,027,041 |
2016-08-01 | $62.59 | $64.43 | $62.48 | $63.57 | $63.06 | 10,301,541 |
2016-07-29 | $60.92 | $62.14 | $60.72 | $62.07 | $61.57 | 7,543,669 |
2016-07-28 | $61.65 | $62.05 | $60.60 | $61.32 | $60.83 | 8,982,296 |
2016-07-27 | $60.12 | $61.80 | $60.06 | $61.62 | $61.13 | 8,941,590 |
2016-07-26 | $59.24 | $60.07 | $58.96 | $59.88 | $59.40 | 8,028,307 |
2016-07-25 | $59.54 | $59.66 | $58.65 | $59.50 | $59.02 | 4,971,297 |
2016-07-22 | $59.13 | $59.68 | $58.60 | $59.30 | $58.82 | 4,262,362 |
2016-07-21 | $59.04 | $59.68 | $58.24 | $58.90 | $58.43 | 8,954,578 |
2016-07-20 | $56.58 | $58.40 | $56.58 | $58.33 | $57.86 | 8,375,996 |
2016-07-19 | $57.40 | $57.79 | $56.21 | $56.43 | $55.98 | 3,248,737 |
2016-07-18 | $57.22 | $57.67 | $56.82 | $57.51 | $57.05 | 3,605,675 |
2016-07-15 | $56.22 | $57.26 | $55.90 | $57.13 | $56.67 | 4,916,009 |
2016-07-14 | $56.72 | $56.78 | $55.87 | $56.17 | $55.72 | 4,876,392 |
2016-07-13 | $58.40 | $58.51 | $56.13 | $56.23 | $55.78 | 7,648,971 |
2016-07-12 | $58.15 | $58.48 | $57.76 | $57.93 | $57.46 | 6,605,070 |
2016-07-11 | $58.03 | $58.23 | $57.35 | $57.37 | $56.91 | 5,682,095 |
2016-07-08 | $57.06 | $57.97 | $56.63 | $57.59 | $57.13 | 6,056,293 |
2016-07-07 | $57.00 | $57.40 | $56.26 | $57.07 | $56.61 | 6,225,168 |
2016-07-06 | $54.75 | $56.64 | $54.52 | $56.58 | $56.13 | 8,432,489 |
2016-07-05 | $55.27 | $55.59 | $54.68 | $55.11 | $54.67 | 6,118,621 |
2016-07-01 | $53.83 | $55.88 | $53.80 | $55.81 | $55.36 | 9,345,540 |
2016-06-30 | $53.89 | $54.48 | $53.02 | $54.08 | $53.65 | 7,521,395 |
2016-06-29 | $53.23 | $54.26 | $52.83 | $54.06 | $53.63 | 7,892,165 |
2016-06-28 | $50.79 | $52.14 | $50.60 | $52.00 | $51.58 | 6,876,627 |
2016-06-27 | $51.32 | $52.04 | $49.51 | $49.68 | $49.28 | 14,175,625 |
2016-06-24 | $52.38 | $53.39 | $51.85 | $51.85 | $51.43 | 11,673,631 |
2016-06-23 | $53.89 | $54.64 | $53.31 | $54.52 | $54.08 | 5,474,908 |
2016-06-22 | $53.19 | $54.59 | $52.55 | $53.30 | $52.87 | 10,889,131 |
2016-06-21 | $54.38 | $54.38 | $52.60 | $53.19 | $52.76 | 9,994,249 |
2016-06-20 | $54.27 | $54.77 | $53.67 | $54.16 | $53.73 | 8,322,984 |
2016-06-17 | $55.07 | $55.07 | $53.21 | $53.37 | $52.94 | 8,443,547 |
2016-06-16 | $54.30 | $54.87 | $53.75 | $54.86 | $54.37 | 8,051,802 |
2016-06-15 | $54.97 | $55.44 | $54.59 | $54.74 | $54.25 | 6,963,747 |
2016-06-14 | $54.64 | $55.32 | $53.61 | $54.50 | $54.02 | 8,217,671 |
2016-06-13 | $55.12 | $56.18 | $54.59 | $54.74 | $54.25 | 7,350,183 |
2016-06-10 | $55.95 | $56.34 | $55.26 | $55.67 | $55.18 | 8,070,961 |
2016-06-09 | $58.12 | $58.88 | $56.92 | $56.97 | $56.46 | 7,372,962 |
2016-06-08 | $58.78 | $58.94 | $58.01 | $58.69 | $58.17 | 5,678,910 |
2016-06-07 | $58.90 | $59.29 | $58.24 | $58.62 | $58.10 | 7,600,714 |
2016-06-06 | $58.27 | $59.75 | $56.97 | $59.67 | $59.14 | 8,950,318 |
2016-06-03 | $59.64 | $59.80 | $57.49 | $58.10 | $57.58 | 9,716,907 |
2016-06-02 | $58.11 | $59.87 | $58.11 | $59.84 | $59.31 | 10,383,000 |
2016-06-01 | $57.84 | $58.59 | $57.49 | $58.17 | $57.65 | 8,330,076 |
2016-05-31 | $57.37 | $58.49 | $57.31 | $58.05 | $57.53 | 6,915,603 |
2016-05-27 | $56.26 | $56.87 | $55.71 | $56.84 | $56.34 | 4,238,103 |
2016-05-26 | $56.79 | $56.85 | $55.95 | $56.22 | $55.72 | 4,777,018 |
2016-05-25 | $56.49 | $57.09 | $56.16 | $56.79 | $56.29 | 7,573,293 |
2016-05-24 | $55.46 | $56.04 | $55.12 | $55.88 | $55.38 | 7,289,779 |
2016-05-23 | $54.12 | $55.43 | $54.08 | $54.81 | $54.32 | 7,056,731 |
2016-05-20 | $53.05 | $54.12 | $52.83 | $54.08 | $53.60 | 6,033,058 |
2016-05-19 | $53.17 | $54.00 | $52.09 | $52.68 | $52.21 | 6,780,120 |
2016-05-18 | $51.93 | $53.64 | $51.90 | $53.24 | $52.77 | 6,244,121 |
2016-05-17 | $52.33 | $53.25 | $51.94 | $52.30 | $51.84 | 5,176,168 |
2016-05-16 | $51.07 | $52.73 | $50.98 | $52.71 | $52.24 | 7,317,754 |
2016-05-13 | $49.34 | $50.98 | $49.34 | $50.44 | $49.99 | 5,016,069 |
2016-05-12 | $51.05 | $51.17 | $48.98 | $49.55 | $49.11 | 6,313,565 |
2016-05-11 | $52.22 | $52.58 | $50.52 | $50.61 | $50.16 | 4,411,650 |
2016-05-10 | $52.65 | $52.70 | $51.26 | $52.42 | $51.95 | 4,770,623 |
2016-05-09 | $50.41 | $52.76 | $50.41 | $52.22 | $51.76 | 5,454,878 |
2016-05-06 | $49.97 | $51.03 | $49.43 | $50.36 | $49.91 | 6,195,162 |
2016-05-05 | $51.05 | $51.24 | $49.86 | $50.46 | $50.01 | 6,758,609 |
2016-05-04 | $52.49 | $52.67 | $50.66 | $50.74 | $50.29 | 9,233,311 |
2016-05-03 | $54.36 | $54.59 | $52.87 | $52.94 | $52.47 | 8,075,113 |
2016-05-02 | $54.08 | $55.05 | $53.19 | $55.00 | $54.51 | 4,682,267 |
2016-04-29 | $54.99 | $55.35 | $53.59 | $53.93 | $53.45 | 9,611,974 |
2016-04-28 | $55.22 | $56.78 | $54.64 | $55.16 | $54.67 | 8,225,448 |
2016-04-27 | $55.68 | $55.99 | $54.76 | $55.44 | $54.95 | 3,854,491 |
2016-04-26 | $57.23 | $57.36 | $55.20 | $56.05 | $55.55 | 6,502,271 |
2016-04-25 | $57.72 | $58.31 | $57.34 | $57.60 | $57.09 | 5,891,267 |
2016-04-22 | $57.40 | $57.88 | $56.28 | $57.86 | $57.35 | 6,967,665 |
2016-04-21 | $56.03 | $57.53 | $55.80 | $57.40 | $56.89 | 8,119,994 |
2016-04-20 | $56.65 | $57.00 | $55.74 | $56.32 | $55.82 | 6,742,410 |
2016-04-19 | $57.50 | $57.61 | $55.85 | $56.27 | $55.77 | 7,946,377 |
2016-04-18 | $56.28 | $57.77 | $56.03 | $57.37 | $56.86 | 6,682,134 |
2016-04-15 | $56.53 | $56.80 | $55.77 | $56.58 | $56.08 | 5,086,101 |
2016-04-14 | $56.60 | $57.04 | $55.83 | $56.66 | $56.16 | 6,590,511 |
2016-04-13 | $55.57 | $56.46 | $54.89 | $56.32 | $55.82 | 7,921,438 |
2016-04-12 | $54.45 | $55.25 | $53.42 | $54.99 | $54.50 | 8,842,289 |
2016-04-11 | $56.21 | $56.34 | $54.21 | $54.46 | $53.98 | 6,677,235 |
2016-04-08 | $57.66 | $57.75 | $55.10 | $55.84 | $55.34 | 7,601,735 |
2016-04-07 | $57.12 | $58.38 | $56.01 | $56.81 | $56.31 | 14,045,630 |
2016-04-06 | $54.17 | $57.66 | $54.12 | $57.59 | $57.08 | 14,071,756 |
2016-04-05 | $53.34 | $54.85 | $53.00 | $53.81 | $53.33 | 9,146,350 |
2016-04-04 | $53.55 | $55.09 | $53.29 | $53.87 | $53.39 | 9,236,364 |
2016-04-01 | $51.37 | $53.35 | $50.81 | $53.16 | $52.69 | 9,868,228 |
2016-03-31 | $50.36 | $52.50 | $50.24 | $51.66 | $51.20 | 9,537,781 |
2016-03-30 | $51.25 | $52.24 | $49.79 | $50.17 | $49.72 | 7,390,164 |
2016-03-29 | $49.09 | $50.66 | $47.88 | $50.58 | $50.13 | 8,301,360 |
2016-03-28 | $50.48 | $50.71 | $49.14 | $49.40 | $48.96 | 4,346,866 |
2016-03-24 | $49.00 | $51.10 | $48.29 | $50.05 | $49.61 | 6,416,120 |
2016-03-23 | $52.47 | $53.08 | $49.74 | $49.87 | $49.43 | 6,002,964 |
2016-03-22 | $50.46 | $52.91 | $50.46 | $52.50 | $52.03 | 7,514,212 |
2016-03-21 | $49.54 | $51.45 | $49.39 | $50.83 | $50.38 | 5,902,327 |
2016-03-18 | $48.64 | $50.24 | $47.71 | $49.65 | $49.21 | 9,232,078 |
2016-03-17 | $48.20 | $49.12 | $46.66 | $48.46 | $47.97 | 9,059,565 |
2016-03-16 | $48.80 | $49.62 | $47.27 | $48.31 | $47.83 | 7,827,384 |
2016-03-15 | $51.00 | $51.22 | $48.70 | $48.90 | $48.41 | 7,225,897 |
2016-03-14 | $51.36 | $52.42 | $51.13 | $51.90 | $51.38 | 5,493,775 |
2016-03-11 | $50.31 | $51.38 | $49.76 | $51.31 | $50.80 | 4,076,205 |
2016-03-10 | $50.91 | $51.80 | $48.86 | $49.65 | $49.15 | 7,901,612 |
2016-03-09 | $51.45 | $51.74 | $49.43 | $50.52 | $50.01 | 7,364,240 |
2016-03-08 | $53.93 | $53.93 | $50.75 | $50.99 | $50.48 | 6,575,950 |
2016-03-07 | $51.60 | $54.71 | $51.18 | $53.80 | $53.26 | 10,616,410 |
2016-03-04 | $51.84 | $53.40 | $51.21 | $51.94 | $51.42 | 8,595,332 |
2016-03-03 | $52.37 | $52.65 | $51.29 | $51.72 | $51.20 | 5,167,753 |
2016-03-02 | $50.25 | $52.41 | $50.00 | $52.30 | $51.78 | 8,346,520 |
2016-03-01 | $48.62 | $50.34 | $47.78 | $50.21 | $49.71 | 4,828,483 |
2016-02-29 | $49.43 | $49.79 | $47.90 | $47.90 | $47.42 | 4,259,336 |
2016-02-26 | $48.95 | $49.82 | $48.38 | $49.40 | $48.90 | 3,944,325 |
2016-02-25 | $48.96 | $49.73 | $47.95 | $48.55 | $48.06 | 6,900,742 |
2016-02-24 | $47.75 | $48.98 | $46.49 | $48.76 | $48.27 | 6,820,495 |
2016-02-23 | $50.02 | $50.36 | $48.24 | $48.24 | $47.76 | 4,774,403 |
2016-02-22 | $50.90 | $51.48 | $50.27 | $50.66 | $50.15 | 4,467,843 |
2016-02-19 | $48.86 | $50.14 | $48.21 | $50.12 | $49.62 | 5,451,418 |
2016-02-18 | $51.46 | $51.50 | $49.06 | $49.17 | $48.68 | 6,891,509 |
2016-02-17 | $49.80 | $51.16 | $49.12 | $50.95 | $50.44 | 7,735,341 |
2016-02-16 | $48.09 | $49.05 | $48.03 | $48.97 | $48.48 | 5,844,700 |
2016-02-12 | $46.36 | $47.19 | $44.88 | $47.05 | $46.58 | 6,210,711 |
2016-02-11 | $45.14 | $46.18 | $44.37 | $45.73 | $45.27 | 7,191,968 |
2016-02-10 | $46.54 | $48.14 | $45.88 | $46.05 | $45.59 | 7,640,840 |
2016-02-09 | $44.39 | $47.54 | $44.16 | $45.88 | $45.42 | 7,855,165 |
2016-02-08 | $47.18 | $47.34 | $45.08 | $45.81 | $45.35 | 8,290,603 |
2016-02-05 | $50.19 | $50.56 | $47.83 | $48.49 | $48.00 | 8,678,593 |
2016-02-04 | $48.94 | $51.99 | $48.68 | $50.38 | $49.87 | 10,081,160 |
2016-02-03 | $49.30 | $49.93 | $46.86 | $49.37 | $48.88 | 11,903,133 |
2016-02-02 | $50.10 | $50.42 | $48.65 | $49.14 | $48.64 | 8,765,822 |
2016-02-01 | $50.05 | $51.46 | $49.10 | $50.96 | $50.45 | 11,001,922 |
2016-01-29 | $49.64 | $51.13 | $48.78 | $50.55 | $50.04 | 10,837,312 |
2016-01-28 | $52.13 | $52.34 | $48.90 | $49.71 | $49.21 | 12,529,567 |
2016-01-27 | $54.50 | $54.72 | $51.23 | $51.65 | $51.13 | 9,045,014 |
2016-01-26 | $54.83 | $55.01 | $52.43 | $54.11 | $53.57 | 8,927,980 |
2016-01-25 | $54.69 | $56.65 | $54.44 | $54.49 | $53.94 | 4,844,598 |
2016-01-22 | $55.35 | $55.92 | $54.12 | $55.31 | $54.76 | 4,818,379 |
2016-01-21 | $55.30 | $56.57 | $53.67 | $53.73 | $53.19 | 10,694,590 |
2016-01-20 | $51.28 | $56.06 | $50.40 | $55.14 | $54.59 | 12,698,625 |
2016-01-19 | $55.95 | $56.33 | $51.82 | $52.86 | $52.33 | 8,267,892 |
2016-01-15 | $53.87 | $55.16 | $52.75 | $55.10 | $54.55 | 10,499,353 |
2016-01-14 | $55.12 | $57.62 | $52.23 | $56.86 | $56.29 | 10,932,271 |
2016-01-13 | $59.54 | $59.60 | $54.56 | $54.74 | $54.19 | 10,365,487 |
2016-01-12 | $58.05 | $60.27 | $56.12 | $58.82 | $58.23 | 9,569,927 |
2016-01-11 | $60.83 | $61.24 | $55.51 | $57.14 | $56.57 | 14,617,733 |
2016-01-08 | $62.96 | $63.39 | $60.33 | $60.51 | $59.90 | 8,929,198 |
2016-01-07 | $62.53 | $63.35 | $61.33 | $61.82 | $61.20 | 11,641,434 |
2016-01-06 | $65.84 | $66.11 | $63.54 | $64.35 | $63.70 | 9,159,423 |
2016-01-05 | $67.87 | $68.50 | $66.77 | $67.22 | $66.55 | 4,635,065 |
2016-01-04 | $68.54 | $69.11 | $67.22 | $67.83 | $67.15 | 6,030,885 |
2015-12-31 | $70.46 | $70.96 | $69.99 | $70.20 | $69.50 | 1,302,527 |
2015-12-30 | $71.17 | $71.87 | $70.63 | $70.86 | $70.15 | 1,469,633 |
2015-12-29 | $70.38 | $71.56 | $70.27 | $71.54 | $70.82 | 2,112,230 |
2015-12-28 | $69.86 | $70.38 | $69.22 | $69.72 | $69.02 | 2,537,425 |
2015-12-24 | $70.76 | $71.12 | $70.56 | $70.88 | $70.17 | 748,447 |
2015-12-23 | $70.04 | $70.86 | $69.84 | $70.73 | $70.02 | 2,352,234 |
2015-12-22 | $70.30 | $70.50 | $68.80 | $69.60 | $68.90 | 2,574,747 |
2015-12-21 | $69.66 | $70.00 | $68.50 | $70.00 | $69.30 | 1,745,045 |
2015-12-18 | $68.51 | $70.19 | $68.28 | $69.20 | $68.51 | 4,200,037 |
2015-12-17 | $70.22 | $70.40 | $68.21 | $68.97 | $68.13 | 2,772,453 |
2015-12-16 | $67.63 | $69.82 | $67.32 | $69.74 | $68.89 | 5,305,261 |
2015-12-15 | $65.70 | $67.25 | $65.64 | $66.81 | $66.00 | 2,602,051 |
2015-12-14 | $65.52 | $66.57 | $63.95 | $64.95 | $64.16 | 4,672,888 |
2015-12-11 | $67.37 | $67.86 | $65.52 | $65.73 | $64.93 | 3,823,971 |
2015-12-10 | $67.39 | $68.50 | $67.04 | $68.15 | $67.32 | 2,270,266 |
2015-12-09 | $68.50 | $68.82 | $66.76 | $67.43 | $66.61 | 4,617,146 |
2015-12-08 | $66.81 | $69.25 | $66.56 | $69.06 | $68.22 | 3,936,791 |
2015-12-07 | $69.93 | $69.98 | $67.43 | $67.61 | $66.79 | 4,106,502 |
2015-12-04 | $69.18 | $70.31 | $68.15 | $70.29 | $69.44 | 3,025,793 |
2015-12-03 | $72.20 | $72.23 | $68.39 | $68.91 | $68.07 | 5,450,559 |
2015-12-02 | $72.00 | $73.39 | $71.56 | $71.70 | $70.83 | 2,775,388 |
2015-12-01 | $72.86 | $72.86 | $70.89 | $72.11 | $71.23 | 2,944,736 |
2015-11-30 | $73.41 | $73.80 | $71.35 | $72.29 | $71.41 | 3,331,298 |
2015-11-27 | $72.47 | $73.47 | $72.33 | $72.62 | $71.74 | 1,540,976 |
2015-11-25 | $71.17 | $72.70 | $71.00 | $72.45 | $71.57 | 2,179,803 |
2015-11-24 | $70.50 | $71.11 | $69.87 | $71.00 | $70.14 | 1,707,963 |
2015-11-23 | $69.57 | $71.29 | $69.56 | $70.72 | $69.86 | 2,879,566 |
2015-11-20 | $69.71 | $70.29 | $69.25 | $69.58 | $68.73 | 2,995,962 |
2015-11-19 | $70.76 | $71.17 | $69.01 | $69.41 | $68.57 | 3,180,075 |
2015-11-18 | $68.95 | $70.81 | $68.47 | $70.68 | $69.82 | 2,815,075 |
2015-11-17 | $68.32 | $69.82 | $67.25 | $68.65 | $67.82 | 2,935,488 |
2015-11-16 | $67.70 | $68.80 | $66.45 | $68.15 | $67.32 | 4,393,559 |
2015-11-13 | $67.99 | $69.83 | $67.38 | $68.27 | $67.44 | 3,283,864 |
2015-11-12 | $69.16 | $70.00 | $68.15 | $68.32 | $67.49 | 3,331,114 |
2015-11-11 | $71.22 | $71.41 | $69.81 | $69.82 | $68.97 | 3,140,259 |
2015-11-10 | $70.93 | $71.21 | $69.65 | $71.08 | $70.22 | 2,566,909 |
2015-11-09 | $70.51 | $71.76 | $70.11 | $71.33 | $70.46 | 2,448,083 |
2015-11-06 | $70.76 | $71.17 | $68.59 | $70.70 | $69.84 | 4,136,912 |
2015-11-05 | $71.56 | $71.69 | $69.82 | $70.74 | $69.88 | 3,056,707 |
2015-11-04 | $72.14 | $72.45 | $70.57 | $72.03 | $71.15 | 3,342,024 |
2015-11-03 | $70.70 | $72.53 | $69.54 | $71.62 | $70.75 | 3,882,055 |
2015-11-02 | $67.27 | $71.11 | $66.63 | $70.98 | $70.12 | 5,361,423 |
2015-10-30 | $67.46 | $67.68 | $66.02 | $66.63 | $65.82 | 2,688,899 |
2015-10-29 | $69.23 | $70.12 | $67.07 | $67.31 | $66.49 | 4,886,660 |
2015-10-28 | $67.02 | $69.06 | $65.59 | $69.06 | $68.22 | 5,574,889 |
2015-10-27 | $66.31 | $67.35 | $65.70 | $67.33 | $66.51 | 4,614,638 |
2015-10-26 | $65.50 | $67.30 | $64.68 | $65.89 | $65.09 | 4,077,624 |
2015-10-23 | $65.12 | $66.06 | $64.44 | $65.67 | $64.87 | 4,823,854 |
2015-10-22 | $64.56 | $65.40 | $62.58 | $64.19 | $63.41 | 8,076,520 |
2015-10-21 | $65.31 | $65.67 | $62.21 | $64.33 | $63.55 | 10,347,432 |
2015-10-20 | $66.79 | $66.79 | $63.96 | $64.31 | $63.53 | 5,178,426 |
2015-10-19 | $65.83 | $68.41 | $64.27 | $66.56 | $65.75 | 7,920,726 |
2015-10-16 | $66.36 | $67.54 | $64.92 | $66.05 | $65.25 | 6,974,885 |
2015-10-15 | $61.29 | $66.33 | $61.18 | $66.31 | $65.50 | 7,339,777 |
2015-10-14 | $62.21 | $63.42 | $60.69 | $61.82 | $61.07 | 6,144,907 |
2015-10-13 | $63.34 | $65.20 | $61.16 | $61.16 | $60.42 | 4,997,288 |
2015-10-12 | $64.98 | $65.56 | $63.63 | $63.98 | $63.20 | 2,426,714 |
2015-10-09 | $63.61 | $65.50 | $62.70 | $64.76 | $63.97 | 4,746,539 |
2015-10-08 | $64.01 | $64.25 | $61.38 | $63.65 | $62.88 | 6,393,057 |
2015-10-07 | $63.25 | $65.46 | $61.49 | $64.30 | $63.52 | 6,362,528 |
2015-10-06 | $65.39 | $65.83 | $60.59 | $63.22 | $62.45 | 10,207,063 |
2015-10-05 | $66.79 | $68.02 | $64.36 | $66.00 | $65.20 | 6,514,085 |
2015-10-02 | $60.90 | $65.75 | $60.45 | $65.48 | $64.68 | 9,085,951 |
2015-10-01 | $62.00 | $62.60 | $60.27 | $62.43 | $61.67 | 6,980,373 |
2015-09-30 | $61.80 | $63.15 | $60.23 | $62.24 | $61.48 | 9,716,044 |
2015-09-29 | $62.70 | $64.56 | $59.16 | $60.02 | $59.29 | 10,658,592 |
2015-09-28 | $66.90 | $67.06 | $61.28 | $62.65 | $61.89 | 14,555,342 |
2015-09-25 | $73.71 | $73.92 | $65.98 | $67.50 | $66.68 | 12,669,473 |
2015-09-24 | $72.74 | $72.98 | $70.15 | $72.46 | $71.58 | 4,298,234 |
2015-09-23 | $73.69 | $74.85 | $72.17 | $73.36 | $72.47 | 3,191,228 |
2015-09-22 | $73.95 | $74.74 | $72.05 | $73.44 | $72.55 | 6,445,185 |
2015-09-21 | $80.29 | $80.34 | $74.22 | $75.16 | $74.25 | 8,845,422 |
2015-09-18 | $78.37 | $79.82 | $78.11 | $79.44 | $78.47 | 4,462,304 |
2015-09-17 | $77.47 | $80.64 | $76.70 | $79.76 | $78.74 | 5,115,562 |
2015-09-16 | $78.50 | $78.87 | $76.26 | $77.27 | $76.28 | 2,953,069 |
2015-09-15 | $77.46 | $78.40 | $76.86 | $78.02 | $77.02 | 1,910,035 |
2015-09-14 | $77.64 | $77.83 | $76.04 | $77.25 | $76.26 | 1,513,652 |
2015-09-11 | $76.09 | $77.51 | $75.31 | $77.50 | $76.51 | 2,860,882 |
2015-09-10 | $221.74 | $229.30 | $221.66 | $228.67 | $75.25 | 4,103,767 |
2015-09-09 | $231.00 | $231.93 | $222.11 | $222.74 | $73.30 | 4,826,251 |
2015-09-08 | $224.92 | $229.05 | $221.25 | $228.80 | $75.29 | 3,542,169 |
2015-09-04 | $215.00 | $222.03 | $214.03 | $218.67 | $71.96 | 4,903,027 |
2015-09-03 | $226.28 | $227.88 | $217.65 | $218.14 | $71.78 | 4,782,526 |
2015-09-02 | $219.80 | $225.10 | $215.35 | $224.79 | $73.97 | 5,374,547 |
2015-09-01 | $215.13 | $221.33 | $214.72 | $215.51 | $70.92 | 6,449,940 |
2015-08-31 | $227.90 | $231.59 | $221.00 | $222.09 | $73.08 | 5,966,933 |
2015-08-28 | $224.17 | $229.23 | $222.30 | $229.04 | $75.37 | 3,278,037 |
2015-08-27 | $223.57 | $225.80 | $219.25 | $224.56 | $73.90 | 7,937,206 |
2015-08-26 | $214.55 | $218.99 | $205.30 | $218.99 | $72.06 | 6,699,627 |