SPDR S&P Health Care Equipment ETF (XHE) Exchange: NYSE ARCA
Data as of June 25, 2025
$80.95 ($1.71) 2.16%
SPDR S&P Health Care Equipment ETF - Daily Information
Click for more stock information on SPDR S&P Health Care Equipment ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $79.75 |
Previous Close | $80.95 |
High | $80.98 |
Low | $79.59 |
Adjusted Open | $79.75 |
Previous Adjusted Close | $80.95 |
Adjusted High | $80.98 |
Adjusted Low | $79.59 |
About SPDR S&P Health Care Equipment ETF (XHE)
In seeking to track the performance of the S&P Health Care Equipment Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the health care equipment segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The health care equipment segment of the S&P TMI comprises the following sub-industries: Health Care Equipment and Health Care Supplies. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Health Care Equipment and Health Care Services sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 68 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Health Care Equipment ETF (XHE)
Historical Stock Data for SPDR S&P Health Care Equipment ETF (XHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $79.75 | $80.98 | $79.59 | $80.95 | $80.95 | 4,387 |
2025-06-23 | $78.81 | $79.33 | $77.59 | $79.24 | $79.24 | 11,298 |
2025-06-20 | $79.42 | $79.65 | $78.99 | $79.35 | $79.35 | 20,166 |
2025-06-18 | $79.17 | $79.85 | $78.82 | $79.15 | $79.15 | 8,676 |
2025-06-17 | $80.30 | $80.77 | $79.23 | $79.29 | $79.29 | 116,441 |
2025-06-16 | $80.56 | $81.51 | $80.46 | $80.76 | $80.76 | 10,317 |
2025-06-13 | $80.41 | $81.51 | $80.01 | $80.08 | $80.08 | 16,769 |
2025-06-12 | $81.86 | $81.86 | $80.92 | $81.38 | $81.38 | 6,507 |
2025-06-11 | $83.62 | $83.62 | $82.05 | $82.29 | $82.29 | 15,790 |
2025-06-10 | $82.59 | $83.65 | $82.59 | $83.25 | $83.25 | 5,362 |
2025-06-09 | $82.42 | $82.75 | $82.10 | $82.21 | $82.21 | 11,057 |
2025-06-06 | $82.64 | $82.70 | $81.97 | $82.20 | $82.20 | 9,429 |
2025-06-05 | $81.34 | $82.15 | $81.19 | $81.65 | $81.65 | 106,624 |
2025-06-04 | $81.39 | $81.63 | $81.02 | $81.22 | $81.22 | 8,260 |
2025-06-03 | $81.54 | $81.67 | $81.23 | $81.54 | $81.54 | 4,356 |
2025-06-02 | $81.02 | $81.02 | $79.44 | $80.18 | $80.18 | 4,900 |
2025-05-30 | $81.22 | $81.48 | $80.84 | $81.18 | $81.18 | 7,699 |
2025-05-29 | $82.15 | $82.15 | $81.08 | $81.72 | $81.72 | 5,485 |
2025-05-28 | $82.20 | $82.20 | $81.59 | $81.70 | $81.70 | 3,043 |
2025-05-27 | $81.10 | $82.53 | $81.10 | $82.32 | $82.32 | 8,027 |
2025-05-23 | $79.32 | $80.10 | $79.32 | $80.00 | $80.00 | 7,956 |
2025-05-22 | $80.47 | $80.81 | $79.43 | $80.41 | $80.41 | 10,330 |
2025-05-21 | $82.44 | $82.79 | $80.78 | $80.78 | $80.78 | 7,280 |
2025-05-20 | $83.07 | $83.60 | $82.96 | $83.33 | $83.33 | 4,602 |
2025-05-19 | $82.60 | $83.48 | $82.37 | $83.40 | $83.40 | 5,699 |
2025-05-16 | $82.63 | $83.73 | $82.56 | $83.73 | $83.73 | 30,326 |
2025-05-15 | $81.70 | $82.36 | $81.31 | $82.33 | $82.33 | 5,808 |
2025-05-14 | $82.76 | $82.76 | $81.67 | $81.82 | $81.82 | 4,208 |
2025-05-13 | $83.62 | $83.62 | $82.59 | $82.75 | $82.75 | 17,995 |
2025-05-12 | $82.76 | $84.00 | $82.76 | $83.49 | $83.49 | 17,266 |
2025-05-09 | $81.27 | $81.61 | $80.62 | $80.78 | $80.78 | 14,686 |
2025-05-08 | $79.84 | $81.90 | $79.45 | $81.05 | $81.05 | 8,727 |
2025-05-07 | $78.93 | $79.53 | $78.57 | $79.27 | $79.27 | 7,691 |
2025-05-06 | $78.16 | $79.19 | $78.11 | $78.53 | $78.53 | 8,647 |
2025-05-05 | $79.86 | $79.90 | $79.01 | $79.01 | $79.01 | 40,496 |
2025-05-02 | $80.28 | $80.82 | $79.93 | $80.46 | $80.46 | 37,837 |
2025-05-01 | $79.11 | $79.36 | $78.72 | $78.97 | $78.97 | 3,945 |
2025-04-30 | $79.01 | $79.06 | $77.91 | $79.06 | $79.06 | 6,700 |
2025-04-29 | $79.44 | $80.40 | $79.43 | $79.99 | $79.99 | 3,283 |
2025-04-28 | $79.47 | $79.79 | $78.88 | $79.61 | $79.61 | 5,556 |
2025-04-25 | $79.64 | $79.65 | $78.58 | $79.58 | $79.58 | 16,087 |
2025-04-24 | $77.62 | $79.43 | $77.62 | $79.41 | $79.41 | 6,420 |
2025-04-23 | $77.39 | $79.38 | $77.12 | $77.17 | $77.17 | 10,150 |
2025-04-22 | $75.35 | $75.94 | $74.92 | $75.59 | $75.59 | 13,560 |
2025-04-21 | $74.64 | $74.64 | $73.50 | $74.35 | $74.35 | 13,982 |
2025-04-17 | $75.06 | $75.61 | $74.73 | $75.43 | $75.43 | 4,580 |
2025-04-16 | $75.34 | $75.70 | $74.14 | $74.91 | $74.91 | 9,567 |
2025-04-15 | $76.59 | $76.59 | $75.28 | $75.56 | $75.56 | 4,155 |
2025-04-14 | $76.82 | $76.82 | $75.52 | $76.60 | $76.60 | 4,234 |
2025-04-11 | $74.55 | $75.72 | $73.31 | $75.57 | $75.57 | 5,932 |
2025-04-10 | $76.39 | $76.77 | $73.05 | $74.53 | $74.53 | 6,099 |
2025-04-09 | $71.29 | $78.17 | $71.25 | $77.71 | $77.71 | 138,740 |
2025-04-08 | $78.00 | $78.00 | $71.94 | $72.34 | $72.34 | 10,122 |
2025-04-07 | $72.65 | $77.07 | $72.35 | $75.17 | $75.17 | 60,601 |
2025-04-04 | $76.47 | $76.47 | $74.44 | $75.11 | $75.11 | 11,542 |
2025-04-03 | $80.05 | $80.06 | $78.60 | $78.85 | $78.85 | 13,856 |
2025-04-02 | $80.87 | $83.25 | $80.87 | $83.00 | $83.00 | 12,561 |
2025-04-01 | $82.10 | $82.50 | $81.12 | $81.76 | $81.76 | 17,496 |
2025-03-31 | $81.09 | $82.74 | $81.09 | $82.20 | $82.20 | 9,962 |
2025-03-28 | $82.57 | $82.57 | $81.73 | $81.85 | $81.85 | 8,861 |
2025-03-27 | $82.99 | $83.56 | $82.99 | $83.23 | $83.23 | 20,608 |
2025-03-26 | $83.70 | $83.82 | $82.79 | $83.14 | $83.14 | 8,044 |
2025-03-25 | $84.70 | $84.70 | $83.74 | $84.03 | $84.03 | 4,038 |
2025-03-24 | $84.07 | $84.88 | $84.07 | $84.81 | $84.81 | 8,951 |
2025-03-21 | $82.89 | $83.31 | $82.35 | $82.94 | $82.94 | 11,190 |
2025-03-20 | $83.61 | $84.58 | $83.04 | $83.50 | $83.50 | 7,116 |
2025-03-19 | $83.26 | $84.27 | $83.23 | $84.01 | $84.01 | 49,593 |
2025-03-18 | $83.61 | $83.61 | $82.79 | $83.14 | $83.14 | 16,256 |
2025-03-17 | $82.58 | $84.12 | $82.58 | $83.97 | $83.97 | 120,788 |
2025-03-14 | $81.75 | $82.59 | $81.73 | $82.46 | $82.46 | 11,428 |
2025-03-13 | $82.09 | $82.16 | $80.71 | $81.05 | $81.05 | 8,508 |
2025-03-12 | $84.55 | $84.55 | $82.29 | $82.54 | $82.54 | 12,399 |
2025-03-11 | $83.71 | $84.11 | $82.93 | $83.87 | $83.87 | 9,075 |
2025-03-10 | $84.79 | $85.17 | $83.05 | $83.65 | $83.65 | 28,756 |
2025-03-07 | $84.82 | $86.29 | $84.09 | $85.89 | $85.89 | 23,244 |
2025-03-06 | $85.87 | $86.55 | $85.23 | $85.23 | $85.23 | 7,510 |
2025-03-05 | $86.17 | $87.14 | $86.00 | $87.01 | $87.01 | 13,410 |
2025-03-04 | $86.39 | $87.08 | $84.91 | $86.56 | $86.56 | 16,708 |
2025-03-03 | $88.92 | $89.10 | $87.26 | $87.26 | $87.26 | 3,338 |
2025-02-28 | $88.13 | $89.04 | $87.04 | $88.55 | $88.55 | 23,044 |
2025-02-27 | $90.14 | $90.14 | $88.18 | $88.19 | $88.19 | 9,492 |
2025-02-26 | $90.40 | $91.91 | $90.40 | $91.08 | $91.08 | 12,152 |
2025-02-25 | $91.01 | $91.01 | $89.48 | $90.45 | $90.45 | 6,962 |
2025-02-24 | $90.27 | $91.17 | $89.96 | $91.01 | $91.01 | 12,296 |
2025-02-21 | $91.65 | $91.65 | $89.93 | $90.02 | $90.02 | 17,264 |
2025-02-20 | $92.10 | $92.16 | $91.51 | $91.51 | $91.51 | 5,130 |
2025-02-19 | $91.53 | $92.38 | $91.53 | $92.15 | $92.15 | 8,668 |
2025-02-18 | $91.08 | $91.71 | $91.08 | $91.66 | $91.66 | 10,420 |
2025-02-14 | $92.01 | $92.01 | $91.36 | $91.36 | $91.36 | 8,609 |
2025-02-13 | $91.25 | $91.74 | $90.80 | $91.74 | $91.74 | 19,751 |
2025-02-12 | $90.43 | $90.98 | $90.43 | $90.77 | $90.77 | 37,545 |
2025-02-11 | $92.02 | $92.24 | $91.90 | $91.90 | $91.90 | 3,487 |
2025-02-10 | $92.94 | $93.13 | $92.28 | $92.75 | $92.75 | 6,480 |
2025-02-07 | $93.61 | $93.98 | $92.38 | $92.53 | $92.53 | 30,962 |
2025-02-06 | $95.72 | $95.72 | $93.60 | $93.93 | $93.93 | 20,627 |
2025-02-05 | $95.47 | $95.84 | $95.47 | $95.73 | $95.73 | 6,694 |
2025-02-04 | $93.83 | $94.81 | $93.83 | $94.71 | $94.71 | 6,764 |
2025-02-03 | $93.58 | $94.76 | $93.24 | $93.90 | $93.90 | 11,026 |
2025-01-31 | $95.87 | $96.27 | $94.58 | $94.58 | $94.58 | 9,782 |
2025-01-30 | $95.63 | $97.10 | $95.43 | $95.67 | $95.67 | 13,485 |
2025-01-29 | $95.35 | $95.80 | $95.06 | $95.20 | $95.20 | 12,936 |
2025-01-28 | $95.97 | $96.06 | $94.95 | $95.47 | $95.47 | 16,396 |
2025-01-27 | $94.34 | $95.91 | $94.34 | $95.69 | $95.69 | 13,474 |
2025-01-24 | $94.65 | $95.10 | $94.17 | $95.10 | $95.10 | 37,177 |
2025-01-23 | $94.16 | $94.67 | $93.50 | $94.63 | $94.63 | 29,327 |
2025-01-22 | $93.87 | $94.94 | $93.87 | $94.29 | $94.29 | 24,869 |
2025-01-21 | $92.86 | $94.38 | $92.84 | $94.38 | $94.38 | 8,224 |
2025-01-17 | $92.24 | $92.69 | $92.23 | $92.43 | $92.43 | 7,968 |
2025-01-16 | $91.04 | $92.29 | $91.04 | $92.12 | $92.12 | 6,845 |
2025-01-15 | $90.96 | $91.61 | $90.90 | $90.90 | $90.90 | 4,963 |
2025-01-14 | $91.02 | $91.46 | $89.27 | $90.12 | $90.12 | 17,005 |
2025-01-13 | $89.84 | $90.70 | $89.62 | $90.70 | $90.70 | 15,430 |
2025-01-10 | $90.73 | $90.88 | $90.21 | $90.49 | $90.49 | 9,883 |
2025-01-08 | $91.25 | $92.15 | $91.14 | $91.94 | $91.94 | 24,856 |
2025-01-07 | $91.83 | $92.79 | $91.14 | $91.50 | $91.50 | 6,864 |
2025-01-06 | $90.19 | $91.46 | $90.19 | $91.22 | $91.22 | 17,480 |
2025-01-03 | $89.19 | $90.21 | $89.19 | $89.96 | $89.96 | 7,604 |
2025-01-02 | $89.99 | $89.99 | $88.19 | $88.97 | $88.97 | 28,821 |
2024-12-31 | $88.89 | $89.20 | $88.40 | $88.51 | $88.51 | 16,151 |
2024-12-30 | $88.92 | $88.92 | $87.74 | $88.28 | $88.28 | 8,441 |
2024-12-27 | $89.84 | $90.01 | $88.63 | $89.46 | $89.46 | 10,815 |
2024-12-26 | $89.51 | $90.43 | $88.93 | $90.32 | $90.32 | 11,080 |
2024-12-24 | $89.13 | $89.60 | $88.67 | $89.60 | $89.60 | 10,479 |
2024-12-23 | $88.90 | $89.05 | $88.14 | $89.05 | $89.05 | 14,158 |
2024-12-20 | $88.00 | $89.58 | $88.00 | $89.31 | $89.28 | 13,334 |
2024-12-19 | $88.66 | $88.72 | $87.55 | $88.10 | $88.08 | 13,263 |
2024-12-18 | $90.69 | $91.10 | $88.00 | $88.25 | $88.22 | 9,208 |
2024-12-17 | $90.56 | $91.13 | $90.54 | $90.83 | $90.80 | 7,200 |
2024-12-16 | $91.21 | $91.76 | $90.89 | $90.89 | $90.86 | 9,319 |
2024-12-13 | $91.97 | $92.00 | $91.22 | $91.47 | $91.47 | 4,519 |
2024-12-12 | $92.98 | $92.98 | $92.04 | $92.04 | $92.04 | 9,631 |
2024-12-11 | $92.94 | $93.55 | $92.85 | $93.01 | $93.01 | 13,417 |
2024-12-10 | $91.70 | $92.70 | $91.64 | $92.26 | $92.26 | 11,776 |
2024-12-09 | $91.42 | $92.32 | $91.42 | $91.76 | $91.76 | 20,002 |
2024-12-06 | $91.35 | $92.00 | $91.16 | $91.33 | $91.33 | 6,992 |
2024-12-05 | $92.92 | $93.26 | $91.44 | $91.47 | $91.47 | 12,658 |
2024-12-04 | $93.96 | $94.02 | $93.04 | $93.54 | $93.54 | 7,799 |
2024-12-03 | $93.70 | $93.76 | $93.24 | $93.56 | $93.56 | 8,386 |
2024-12-02 | $94.39 | $94.61 | $94.05 | $94.34 | $94.34 | 8,303 |
2024-11-29 | $93.99 | $94.03 | $93.53 | $93.91 | $93.91 | 1,701 |
2024-11-27 | $92.71 | $93.78 | $92.71 | $93.78 | $93.78 | 5,815 |
2024-11-26 | $93.04 | $93.04 | $91.95 | $92.17 | $92.17 | 8,216 |
2024-11-25 | $91.94 | $93.14 | $91.94 | $93.14 | $93.14 | 9,046 |
2024-11-22 | $91.16 | $91.61 | $90.87 | $91.44 | $91.44 | 11,330 |
2024-11-21 | $89.91 | $91.00 | $89.91 | $90.78 | $90.78 | 9,937 |
2024-11-20 | $89.46 | $89.64 | $88.92 | $89.64 | $89.64 | 10,451 |
2024-11-19 | $88.07 | $89.84 | $88.07 | $89.50 | $89.50 | 14,995 |
2024-11-18 | $89.06 | $89.87 | $88.98 | $89.19 | $89.19 | 6,768 |
2024-11-15 | $89.16 | $89.19 | $88.94 | $88.94 | $88.94 | 2,626 |
2024-11-14 | $90.66 | $90.97 | $89.16 | $89.20 | $89.20 | 9,891 |
2024-11-13 | $92.76 | $92.76 | $90.98 | $90.98 | $90.98 | 4,218 |
2024-11-12 | $92.98 | $93.54 | $92.36 | $92.53 | $92.53 | 12,379 |
2024-11-11 | $92.67 | $93.81 | $92.67 | $93.37 | $93.37 | 5,455 |
2024-11-08 | $92.68 | $93.06 | $92.53 | $92.59 | $92.59 | 7,194 |
2024-11-07 | $93.56 | $93.56 | $92.01 | $92.55 | $92.55 | 8,558 |
2024-11-06 | $92.93 | $93.79 | $92.42 | $93.79 | $93.79 | 26,506 |
2024-11-05 | $90.28 | $91.35 | $90.28 | $91.35 | $91.35 | 6,172 |
2024-11-04 | $88.78 | $90.27 | $88.78 | $89.88 | $89.88 | 6,659 |
2024-11-01 | $88.14 | $89.28 | $88.14 | $88.70 | $88.70 | 5,733 |
2024-10-31 | $88.31 | $88.31 | $87.53 | $87.53 | $87.53 | 6,235 |
2024-10-30 | $88.12 | $89.31 | $88.12 | $88.24 | $88.24 | 9,947 |
2024-10-29 | $86.92 | $88.02 | $86.92 | $88.00 | $88.00 | 7,233 |
2024-10-28 | $87.50 | $88.51 | $87.50 | $87.66 | $87.66 | 7,128 |
2024-10-25 | $87.31 | $87.47 | $86.65 | $86.77 | $86.77 | 5,324 |
2024-10-24 | $87.07 | $87.89 | $87.01 | $87.01 | $87.01 | 3,924 |
2024-10-23 | $86.85 | $86.85 | $86.19 | $86.79 | $86.79 | 3,941 |
2024-10-22 | $87.39 | $87.45 | $87.17 | $87.43 | $87.43 | 3,614 |
2024-10-21 | $88.29 | $88.29 | $87.32 | $87.50 | $87.50 | 5,755 |
2024-10-18 | $87.72 | $88.94 | $87.72 | $88.69 | $88.69 | 8,632 |
2024-10-17 | $88.40 | $88.53 | $87.41 | $87.51 | $87.51 | 10,680 |
2024-10-16 | $88.02 | $88.69 | $87.90 | $88.29 | $88.29 | 30,479 |
2024-10-15 | $87.66 | $88.16 | $87.66 | $87.89 | $87.89 | 5,282 |
2024-10-14 | $87.18 | $87.96 | $87.04 | $87.79 | $87.79 | 4,097 |
2024-10-11 | $86.23 | $87.28 | $86.23 | $87.04 | $87.04 | 3,035 |
2024-10-10 | $86.36 | $86.36 | $86.08 | $86.20 | $86.20 | 8,712 |
2024-10-09 | $86.66 | $87.22 | $86.66 | $86.99 | $86.99 | 3,029 |
2024-10-08 | $86.16 | $86.76 | $86.16 | $86.68 | $86.68 | 6,209 |
2024-10-07 | $87.18 | $87.21 | $86.05 | $86.15 | $86.15 | 7,078 |
2024-10-04 | $87.69 | $87.83 | $86.91 | $87.61 | $87.61 | 9,337 |
2024-10-03 | $87.75 | $87.75 | $86.69 | $86.69 | $86.69 | 6,128 |
2024-10-02 | $88.11 | $88.36 | $87.39 | $88.16 | $88.16 | 3,403 |
2024-10-01 | $90.40 | $90.40 | $87.86 | $88.49 | $88.49 | 22,282 |
2024-09-30 | $89.68 | $90.51 | $89.42 | $90.51 | $90.51 | 10,019 |
2024-09-27 | $89.53 | $90.90 | $89.53 | $89.84 | $89.84 | 8,910 |
2024-09-26 | $88.68 | $89.21 | $88.67 | $89.02 | $89.02 | 13,624 |
2024-09-25 | $89.75 | $89.75 | $88.66 | $88.80 | $88.80 | 38,637 |
2024-09-24 | $90.42 | $90.42 | $89.72 | $89.76 | $89.76 | 3,506 |
2024-09-23 | $90.73 | $90.73 | $90.23 | $90.23 | $90.23 | 6,283 |
2024-09-20 | $90.45 | $90.59 | $90.08 | $90.59 | $90.58 | 5,688 |
2024-09-19 | $91.47 | $91.47 | $90.74 | $90.95 | $90.94 | 7,228 |
2024-09-18 | $89.64 | $91.18 | $89.50 | $89.77 | $89.76 | 7,706 |
2024-09-17 | $90.37 | $91.35 | $89.86 | $89.88 | $89.87 | 16,876 |
2024-09-16 | $89.96 | $90.38 | $89.96 | $90.21 | $90.20 | 8,146 |
2024-09-13 | $88.85 | $90.25 | $88.85 | $89.78 | $89.78 | 16,301 |
2024-09-12 | $87.88 | $89.06 | $87.66 | $88.62 | $88.62 | 9,533 |
2024-09-11 | $87.21 | $88.02 | $86.36 | $87.99 | $87.99 | 11,577 |
2024-09-10 | $87.69 | $87.69 | $87.18 | $87.61 | $87.61 | 7,555 |
2024-09-09 | $87.95 | $88.37 | $87.37 | $87.38 | $87.38 | 13,120 |
2024-09-06 | $87.98 | $88.21 | $86.67 | $87.45 | $87.45 | 40,350 |
2024-09-05 | $88.22 | $88.25 | $87.03 | $87.89 | $87.89 | 9,429 |
2024-09-04 | $87.91 | $89.06 | $87.75 | $88.06 | $88.06 | 13,532 |
2024-09-03 | $89.16 | $89.63 | $87.93 | $88.20 | $88.20 | 7,516 |
2024-08-30 | $89.43 | $90.02 | $89.22 | $89.94 | $89.94 | 5,876 |
2024-08-29 | $88.84 | $90.17 | $88.84 | $89.39 | $89.39 | 12,720 |
2024-08-28 | $88.67 | $88.95 | $88.05 | $88.64 | $88.64 | 19,838 |
2024-08-27 | $88.25 | $89.05 | $88.25 | $88.90 | $88.90 | 16,268 |
2024-08-26 | $88.94 | $89.03 | $88.36 | $88.42 | $88.42 | 19,699 |
2024-08-23 | $87.39 | $88.82 | $87.13 | $88.82 | $88.82 | 7,004 |
2024-08-22 | $87.37 | $87.37 | $86.67 | $86.67 | $86.67 | 8,171 |
2024-08-21 | $86.53 | $87.18 | $86.23 | $86.96 | $86.96 | 15,404 |
2024-08-20 | $86.81 | $87.18 | $85.93 | $85.93 | $85.93 | 10,702 |
2024-08-19 | $86.50 | $87.30 | $86.50 | $87.11 | $87.11 | 13,828 |
2024-08-16 | $86.10 | $86.71 | $86.10 | $86.71 | $86.71 | 11,210 |
2024-08-15 | $85.28 | $86.68 | $85.28 | $86.38 | $86.38 | 12,843 |
2024-08-14 | $84.33 | $84.42 | $84.14 | $84.42 | $84.42 | 4,222 |
2024-08-13 | $84.39 | $84.98 | $84.22 | $84.81 | $84.81 | 6,084 |
2024-08-12 | $84.78 | $84.78 | $83.88 | $83.99 | $83.99 | 5,877 |
2024-08-09 | $84.62 | $84.90 | $84.40 | $84.70 | $84.70 | 8,026 |
2024-08-08 | $83.49 | $84.86 | $83.49 | $84.74 | $84.74 | 6,568 |
2024-08-07 | $84.52 | $84.52 | $82.19 | $82.19 | $82.19 | 5,781 |
2024-08-06 | $82.74 | $84.71 | $82.48 | $83.70 | $83.70 | 10,876 |
2024-08-05 | $81.77 | $83.24 | $81.04 | $82.23 | $82.23 | 37,559 |
2024-08-02 | $84.42 | $84.71 | $83.51 | $84.45 | $84.45 | 27,814 |
2024-08-01 | $85.17 | $85.88 | $84.22 | $85.23 | $85.23 | 43,009 |
2024-07-31 | $85.46 | $86.85 | $84.70 | $85.29 | $85.29 | 241,888 |
2024-07-30 | $86.01 | $86.01 | $85.41 | $85.81 | $85.81 | 10,862 |
2024-07-29 | $85.47 | $85.69 | $84.97 | $85.41 | $85.41 | 12,296 |
2024-07-26 | $86.67 | $86.67 | $85.37 | $85.37 | $85.37 | 67,408 |
2024-07-25 | $87.80 | $88.17 | $86.35 | $86.35 | $86.35 | 27,257 |
2024-07-24 | $88.34 | $89.10 | $88.14 | $88.14 | $88.14 | 79,670 |
2024-07-23 | $87.80 | $89.00 | $87.77 | $88.75 | $88.75 | 14,223 |
2024-07-22 | $87.52 | $87.95 | $87.12 | $87.95 | $87.95 | 7,941 |
2024-07-19 | $87.19 | $87.47 | $86.56 | $87.38 | $87.38 | 5,746 |
2024-07-18 | $88.91 | $89.64 | $86.54 | $87.29 | $87.29 | 49,888 |
2024-07-17 | $88.22 | $90.00 | $88.22 | $89.19 | $89.19 | 18,348 |
2024-07-16 | $86.43 | $89.09 | $86.43 | $89.00 | $89.00 | 12,182 |
2024-07-15 | $86.55 | $86.95 | $86.17 | $86.43 | $86.43 | 9,911 |
2024-07-12 | $87.00 | $87.50 | $86.80 | $86.80 | $86.80 | 35,971 |
2024-07-11 | $84.20 | $86.81 | $84.20 | $86.59 | $86.59 | 28,106 |
2024-07-10 | $83.36 | $84.09 | $82.89 | $84.09 | $84.09 | 27,039 |
2024-07-09 | $83.36 | $83.38 | $82.84 | $82.99 | $82.99 | 7,712 |
2024-07-08 | $84.02 | $84.16 | $83.51 | $83.53 | $83.53 | 15,313 |
2024-07-05 | $82.87 | $83.99 | $82.87 | $83.96 | $83.96 | 7,233 |
2024-07-03 | $83.24 | $83.24 | $82.79 | $83.03 | $83.03 | 4,308 |
2024-07-02 | $83.26 | $83.44 | $82.81 | $83.05 | $83.05 | 20,295 |
2024-07-01 | $83.28 | $85.17 | $83.28 | $83.31 | $83.31 | 14,705 |
2024-06-28 | $84.00 | $84.48 | $83.87 | $84.41 | $84.41 | 10,599 |
2024-06-27 | $83.40 | $84.03 | $83.30 | $84.03 | $84.03 | 12,510 |
2024-06-26 | $82.39 | $83.55 | $82.39 | $83.50 | $83.50 | 9,206 |
2024-06-25 | $82.69 | $83.06 | $82.69 | $82.86 | $82.86 | 10,567 |
2024-06-24 | $84.01 | $84.15 | $83.12 | $83.12 | $83.12 | 16,437 |
2024-06-21 | $84.49 | $84.57 | $84.28 | $84.28 | $84.28 | 7,985 |
2024-06-20 | $84.04 | $84.66 | $84.04 | $84.34 | $84.34 | 17,457 |
2024-06-18 | $83.73 | $84.92 | $83.73 | $84.44 | $84.44 | 25,759 |
2024-06-17 | $83.91 | $84.09 | $83.28 | $83.81 | $83.81 | 33,098 |
2024-06-14 | $84.41 | $84.42 | $83.79 | $84.42 | $84.42 | 9,727 |
2024-06-13 | $85.59 | $85.59 | $84.69 | $85.09 | $85.09 | 8,708 |
2024-06-12 | $86.41 | $86.77 | $85.62 | $85.93 | $85.93 | 130,870 |
2024-06-11 | $84.90 | $85.19 | $84.25 | $84.90 | $84.90 | 6,767 |
2024-06-10 | $84.85 | $85.25 | $84.78 | $85.24 | $85.24 | 6,908 |
2024-06-07 | $85.42 | $86.35 | $85.42 | $85.53 | $85.53 | 10,350 |
2024-06-06 | $86.44 | $86.56 | $86.08 | $86.15 | $86.15 | 5,677 |
2024-06-05 | $85.78 | $86.70 | $85.78 | $86.70 | $86.70 | 8,912 |
2024-06-04 | $86.01 | $86.10 | $85.67 | $85.80 | $85.80 | 5,103 |
2024-06-03 | $86.46 | $86.80 | $86.05 | $86.05 | $86.05 | 5,383 |
2024-05-31 | $86.14 | $86.40 | $85.44 | $85.84 | $85.84 | 14,059 |
2024-05-30 | $85.85 | $86.30 | $85.62 | $85.62 | $85.62 | 8,509 |
2024-05-29 | $85.00 | $85.65 | $85.00 | $85.45 | $85.45 | 4,306 |
2024-05-28 | $86.19 | $86.59 | $85.77 | $86.05 | $86.05 | 8,759 |
2024-05-24 | $85.42 | $86.44 | $85.42 | $86.28 | $86.28 | 3,731 |
2024-05-23 | $87.46 | $87.46 | $85.25 | $85.48 | $85.48 | 45,048 |
2024-05-22 | $86.60 | $87.70 | $86.60 | $87.26 | $87.26 | 35,804 |
2024-05-21 | $87.24 | $87.57 | $86.72 | $86.97 | $86.97 | 9,341 |
2024-05-20 | $87.26 | $87.81 | $87.26 | $87.50 | $87.50 | 19,220 |
2024-05-17 | $87.85 | $87.85 | $87.11 | $87.45 | $87.45 | 15,838 |
2024-05-16 | $87.65 | $87.97 | $87.36 | $87.71 | $87.71 | 15,335 |
2024-05-15 | $87.01 | $87.86 | $86.87 | $87.72 | $87.72 | 10,181 |
2024-05-14 | $86.21 | $86.49 | $85.65 | $86.19 | $86.19 | 9,348 |
2024-05-13 | $85.68 | $86.00 | $85.28 | $85.35 | $85.35 | 5,305 |
2024-05-10 | $85.80 | $85.96 | $84.91 | $85.28 | $85.28 | 8,795 |
2024-05-09 | $83.69 | $85.40 | $83.69 | $85.40 | $85.40 | 17,364 |
2024-05-08 | $85.68 | $85.68 | $83.42 | $83.48 | $83.48 | 11,521 |
2024-05-07 | $86.25 | $86.99 | $86.25 | $86.84 | $86.84 | 11,305 |
2024-05-06 | $86.75 | $86.75 | $85.68 | $86.13 | $86.13 | 10,728 |
2024-05-03 | $86.23 | $86.32 | $85.79 | $85.99 | $85.99 | 36,408 |
2024-05-02 | $84.81 | $85.09 | $83.91 | $84.86 | $84.86 | 7,341 |
2024-05-01 | $82.31 | $85.11 | $82.31 | $83.91 | $83.91 | 10,982 |
2024-04-30 | $82.41 | $82.69 | $82.04 | $82.11 | $82.11 | 6,757 |
2024-04-29 | $82.60 | $83.45 | $82.60 | $83.19 | $83.19 | 8,855 |
2024-04-26 | $81.86 | $82.55 | $81.69 | $82.43 | $82.43 | 29,838 |
2024-04-25 | $82.37 | $82.37 | $80.99 | $81.77 | $81.77 | 17,710 |
2024-04-24 | $83.14 | $83.64 | $83.02 | $83.24 | $83.24 | 11,207 |
2024-04-23 | $81.89 | $83.37 | $81.89 | $83.19 | $83.19 | 29,951 |
2024-04-22 | $81.45 | $81.99 | $81.02 | $81.68 | $81.68 | 16,744 |
2024-04-19 | $81.42 | $82.01 | $80.85 | $81.26 | $81.26 | 31,319 |
2024-04-18 | $81.77 | $82.40 | $81.18 | $81.46 | $81.46 | 14,356 |
2024-04-17 | $82.92 | $82.92 | $81.81 | $81.91 | $81.91 | 37,387 |
2024-04-16 | $82.53 | $83.10 | $82.07 | $82.69 | $82.69 | 9,096 |
2024-04-15 | $84.48 | $84.48 | $82.53 | $82.71 | $82.71 | 66,035 |
2024-04-12 | $85.20 | $85.33 | $83.50 | $83.89 | $83.89 | 10,330 |
2024-04-11 | $86.66 | $86.66 | $85.63 | $85.98 | $85.98 | 5,320 |
2024-04-10 | $85.57 | $86.26 | $85.57 | $86.10 | $86.10 | 12,886 |
2024-04-09 | $86.35 | $87.50 | $86.35 | $87.48 | $87.48 | 11,727 |
2024-04-08 | $85.79 | $86.06 | $85.54 | $86.04 | $86.04 | 16,470 |
2024-04-05 | $84.27 | $85.91 | $84.27 | $85.66 | $85.66 | 21,488 |
2024-04-04 | $85.55 | $85.88 | $84.34 | $84.46 | $84.46 | 25,209 |
2024-04-03 | $84.14 | $85.31 | $84.09 | $84.85 | $84.85 | 18,964 |
2024-04-02 | $85.33 | $85.33 | $83.96 | $84.36 | $84.36 | 15,776 |
2024-04-01 | $88.16 | $88.33 | $86.00 | $86.48 | $86.48 | 52,020 |
2024-03-28 | $87.17 | $88.31 | $87.17 | $87.94 | $87.94 | 29,371 |
2024-03-27 | $85.47 | $87.19 | $85.47 | $87.18 | $87.18 | 19,027 |
2024-03-26 | $84.57 | $84.89 | $84.13 | $84.73 | $84.73 | 28,166 |
2024-03-25 | $84.27 | $84.88 | $84.01 | $84.09 | $84.09 | 48,999 |
2024-03-22 | $84.88 | $85.01 | $83.99 | $84.18 | $84.18 | 12,215 |
2024-03-21 | $85.08 | $86.15 | $85.08 | $85.09 | $85.09 | 23,607 |
2024-03-20 | $84.54 | $85.45 | $83.83 | $85.03 | $85.03 | 80,110 |
2024-03-19 | $83.38 | $84.82 | $83.38 | $84.63 | $84.63 | 71,557 |
2024-03-18 | $83.14 | $84.13 | $83.03 | $83.65 | $83.65 | 6,704 |
2024-03-15 | $83.28 | $83.40 | $82.53 | $83.08 | $83.08 | 9,535 |
2024-03-14 | $84.64 | $84.73 | $83.10 | $83.57 | $83.57 | 7,763 |
2024-03-13 | $85.20 | $85.82 | $84.57 | $84.67 | $84.67 | 10,093 |
2024-03-12 | $85.00 | $85.63 | $85.00 | $85.26 | $85.26 | 9,156 |
2024-03-11 | $86.08 | $86.13 | $85.47 | $85.49 | $85.49 | 8,222 |
2024-03-08 | $87.00 | $87.77 | $86.32 | $86.32 | $86.32 | 9,394 |
2024-03-07 | $85.77 | $86.96 | $85.77 | $86.61 | $86.61 | 7,275 |
2024-03-06 | $84.14 | $85.35 | $84.14 | $85.10 | $85.10 | 33,936 |
2024-03-05 | $85.69 | $85.74 | $84.04 | $84.22 | $84.22 | 74,307 |
2024-03-04 | $85.06 | $86.28 | $84.87 | $85.95 | $85.95 | 65,813 |
2024-03-01 | $84.87 | $85.66 | $84.25 | $85.25 | $85.25 | 25,496 |
2024-02-29 | $85.49 | $85.87 | $84.41 | $84.60 | $84.60 | 45,070 |
2024-02-28 | $85.70 | $85.85 | $85.32 | $85.32 | $85.32 | 10,777 |
2024-02-27 | $86.17 | $86.75 | $86.04 | $86.55 | $86.55 | 8,415 |
2024-02-26 | $86.31 | $86.45 | $85.85 | $85.98 | $85.98 | 7,967 |
2024-02-23 | $86.55 | $87.20 | $86.26 | $86.59 | $86.59 | 10,478 |
2024-02-22 | $86.41 | $86.97 | $86.41 | $86.68 | $86.68 | 41,226 |
2024-02-21 | $85.80 | $86.18 | $85.52 | $86.14 | $86.14 | 17,047 |
2024-02-20 | $85.85 | $86.37 | $85.78 | $86.37 | $86.37 | 47,345 |
2024-02-16 | $85.75 | $87.55 | $85.75 | $86.37 | $86.37 | 25,346 |
2024-02-15 | $85.42 | $86.72 | $85.42 | $86.72 | $86.72 | 13,816 |
2024-02-14 | $84.93 | $85.27 | $84.52 | $85.07 | $85.07 | 17,497 |
2024-02-13 | $84.78 | $85.61 | $84.17 | $84.51 | $84.51 | 31,350 |
2024-02-12 | $86.16 | $87.08 | $86.16 | $87.07 | $87.07 | 15,036 |
2024-02-09 | $86.39 | $86.50 | $85.80 | $86.49 | $86.49 | 9,867 |
2024-02-08 | $85.59 | $86.33 | $85.13 | $86.26 | $86.26 | 49,298 |
2024-02-07 | $86.64 | $86.64 | $85.77 | $85.87 | $85.87 | 16,560 |
2024-02-06 | $84.28 | $86.49 | $84.20 | $86.30 | $86.30 | 31,315 |
2024-02-05 | $84.02 | $84.62 | $83.96 | $84.01 | $84.01 | 11,601 |
2024-02-02 | $84.66 | $85.03 | $83.93 | $84.71 | $84.71 | 14,902 |
2024-02-01 | $84.44 | $85.53 | $84.07 | $85.43 | $85.43 | 16,065 |
2024-01-31 | $84.39 | $85.41 | $83.80 | $83.92 | $83.92 | 10,541 |
2024-01-30 | $85.34 | $85.38 | $84.16 | $84.16 | $84.16 | 8,830 |
2024-01-29 | $83.87 | $85.81 | $83.87 | $85.66 | $85.66 | 34,225 |
2024-01-26 | $84.48 | $84.60 | $83.92 | $84.10 | $84.10 | 25,247 |
2024-01-25 | $84.30 | $84.70 | $83.65 | $84.13 | $84.13 | 31,457 |
2024-01-24 | $85.12 | $85.25 | $83.31 | $83.31 | $83.31 | 18,039 |
2024-01-23 | $85.59 | $85.84 | $83.70 | $84.51 | $84.51 | 52,818 |
2024-01-22 | $84.41 | $85.84 | $84.41 | $85.02 | $85.02 | 13,830 |
2024-01-19 | $84.06 | $84.06 | $82.84 | $83.83 | $83.83 | 13,787 |
2024-01-18 | $83.35 | $83.79 | $82.97 | $83.61 | $83.61 | 13,646 |
2024-01-17 | $82.53 | $82.81 | $82.16 | $82.77 | $82.77 | 14,694 |
2024-01-16 | $83.35 | $83.75 | $83.08 | $83.43 | $83.43 | 29,101 |
2024-01-12 | $85.32 | $85.98 | $84.04 | $84.12 | $84.12 | 21,515 |
2024-01-11 | $85.28 | $85.44 | $84.43 | $84.68 | $84.68 | 24,652 |
2024-01-10 | $85.00 | $85.65 | $84.22 | $85.33 | $85.33 | 594,403 |
2024-01-09 | $83.59 | $85.30 | $83.57 | $84.80 | $84.80 | 29,747 |
2024-01-08 | $81.65 | $84.59 | $81.65 | $84.46 | $84.46 | 41,506 |
2024-01-05 | $80.62 | $81.61 | $80.37 | $81.20 | $81.20 | 41,067 |
2024-01-04 | $80.56 | $81.49 | $80.56 | $81.21 | $81.21 | 43,520 |
2024-01-03 | $82.67 | $82.67 | $80.51 | $80.60 | $80.60 | 39,115 |
2024-01-02 | $83.49 | $84.65 | $83.13 | $83.46 | $83.46 | 113,600 |
2023-12-29 | $85.27 | $85.48 | $84.25 | $84.26 | $84.26 | 23,355 |
2023-12-28 | $85.16 | $85.93 | $85.16 | $85.43 | $85.43 | 20,875 |
2023-12-27 | $84.82 | $85.42 | $84.82 | $85.41 | $85.41 | 20,226 |
2023-12-26 | $84.35 | $85.40 | $84.34 | $85.03 | $85.03 | 25,478 |
2023-12-22 | $84.18 | $84.90 | $83.79 | $84.35 | $84.35 | 22,409 |
2023-12-21 | $82.45 | $84.08 | $82.45 | $83.98 | $83.98 | 26,366 |
2023-12-20 | $82.79 | $83.24 | $81.38 | $81.41 | $81.41 | 58,983 |
2023-12-19 | $81.68 | $83.08 | $81.68 | $83.00 | $83.00 | 33,136 |
2023-12-18 | $81.94 | $82.10 | $81.34 | $81.56 | $81.56 | 43,649 |
2023-12-15 | $83.01 | $83.45 | $81.61 | $82.06 | $82.03 | 37,940 |
2023-12-14 | $81.16 | $83.50 | $81.16 | $82.98 | $82.95 | 209,143 |
2023-12-13 | $77.87 | $80.48 | $77.81 | $80.43 | $80.40 | 41,665 |
2023-12-12 | $76.95 | $78.04 | $76.35 | $77.80 | $77.77 | 32,538 |
2023-12-11 | $77.07 | $77.25 | $76.40 | $76.89 | $76.86 | 31,540 |
2023-12-08 | $76.71 | $77.59 | $76.71 | $77.14 | $77.11 | 30,373 |
2023-12-07 | $75.89 | $76.85 | $75.63 | $76.82 | $76.79 | 37,279 |
2023-12-06 | $76.04 | $76.68 | $75.81 | $75.86 | $75.84 | 31,440 |
2023-12-05 | $76.66 | $76.69 | $75.53 | $75.82 | $75.79 | 30,301 |
2023-12-04 | $76.20 | $77.37 | $76.14 | $77.14 | $77.11 | 39,412 |
2023-12-01 | $74.83 | $76.70 | $74.83 | $76.70 | $76.70 | 37,889 |
2023-11-30 | $74.84 | $75.40 | $74.23 | $75.03 | $75.03 | 24,426 |
2023-11-29 | $74.36 | $75.81 | $74.36 | $74.70 | $74.70 | 30,442 |
2023-11-28 | $74.77 | $74.78 | $73.93 | $74.00 | $74.00 | 27,796 |
2023-11-27 | $74.81 | $75.09 | $74.79 | $75.05 | $75.05 | 52,400 |
2023-11-24 | $74.54 | $75.34 | $74.54 | $75.20 | $75.20 | 18,906 |
2023-11-22 | $74.23 | $75.09 | $74.23 | $74.64 | $74.64 | 43,328 |
2023-11-21 | $73.98 | $74.20 | $73.63 | $73.89 | $73.89 | 20,024 |
2023-11-20 | $73.06 | $74.21 | $72.99 | $74.07 | $74.07 | 26,553 |
2023-11-17 | $73.80 | $74.12 | $73.05 | $73.21 | $73.21 | 20,196 |
2023-11-16 | $73.00 | $73.53 | $72.82 | $73.36 | $73.36 | 17,463 |
2023-11-15 | $72.42 | $74.11 | $72.37 | $73.19 | $73.19 | 70,697 |
2023-11-14 | $70.50 | $72.56 | $70.50 | $72.50 | $72.50 | 45,751 |
2023-11-13 | $67.97 | $69.59 | $67.97 | $68.95 | $68.95 | 42,222 |
2023-11-10 | $67.96 | $68.19 | $66.67 | $67.61 | $67.61 | 53,951 |
2023-11-09 | $69.74 | $69.75 | $67.56 | $67.75 | $67.75 | 22,216 |
2023-11-08 | $70.75 | $70.75 | $69.22 | $69.48 | $69.48 | 41,663 |
2023-11-07 | $71.07 | $71.47 | $70.73 | $70.73 | $70.73 | 23,240 |
2023-11-06 | $71.61 | $71.61 | $70.74 | $70.82 | $70.82 | 33,576 |
2023-11-03 | $70.48 | $71.83 | $70.48 | $71.50 | $71.50 | 32,797 |
2023-11-02 | $68.84 | $69.78 | $68.83 | $69.54 | $69.54 | 25,725 |
2023-11-01 | $67.99 | $69.20 | $67.66 | $68.93 | $68.93 | 24,284 |
2023-10-31 | $66.95 | $68.39 | $66.95 | $68.08 | $68.08 | 50,987 |
2023-10-30 | $67.59 | $67.59 | $66.20 | $66.75 | $66.75 | 33,191 |
2023-10-27 | $67.41 | $67.59 | $66.52 | $67.09 | $67.09 | 35,554 |
2023-10-26 | $67.61 | $67.77 | $66.84 | $66.94 | $66.94 | 43,169 |
2023-10-25 | $69.85 | $69.90 | $68.04 | $68.07 | $68.07 | 29,139 |
2023-10-24 | $70.21 | $70.97 | $70.04 | $70.45 | $70.45 | 18,972 |
2023-10-23 | $70.02 | $70.84 | $69.95 | $69.95 | $69.95 | 23,490 |
2023-10-20 | $70.19 | $71.00 | $70.17 | $70.26 | $70.26 | 9,730 |
2023-10-19 | $71.14 | $71.67 | $70.22 | $70.43 | $70.43 | 21,546 |
2023-10-18 | $71.83 | $72.30 | $71.32 | $71.38 | $71.38 | 64,926 |
2023-10-17 | $70.79 | $73.07 | $70.79 | $71.93 | $71.93 | 447,069 |
2023-10-16 | $70.21 | $71.63 | $69.87 | $71.14 | $71.14 | 38,866 |
2023-10-13 | $69.26 | $69.99 | $68.99 | $69.98 | $69.98 | 28,009 |
2023-10-12 | $72.60 | $72.60 | $69.52 | $69.58 | $69.58 | 56,074 |
2023-10-11 | $76.48 | $76.48 | $72.10 | $72.60 | $72.60 | 179,636 |
2023-10-10 | $75.56 | $77.39 | $75.29 | $76.78 | $76.78 | 15,458 |
2023-10-09 | $75.31 | $75.47 | $74.61 | $75.24 | $75.24 | 27,337 |
2023-10-06 | $74.81 | $76.06 | $74.67 | $75.76 | $75.76 | 11,825 |
2023-10-05 | $75.63 | $75.81 | $74.44 | $75.21 | $75.21 | 11,795 |
2023-10-04 | $76.25 | $76.25 | $74.77 | $75.71 | $75.71 | 23,045 |
2023-10-03 | $76.78 | $76.79 | $76.03 | $76.19 | $76.19 | 19,664 |
2023-10-02 | $77.80 | $77.80 | $76.82 | $77.11 | $77.11 | 107,220 |
2023-09-29 | $79.16 | $79.16 | $78.01 | $78.07 | $78.07 | 20,907 |
2023-09-28 | $77.51 | $79.04 | $77.51 | $78.50 | $78.50 | 20,837 |
2023-09-27 | $77.62 | $77.89 | $76.71 | $77.42 | $77.42 | 359,697 |
2023-09-26 | $77.48 | $78.10 | $77.25 | $77.25 | $77.25 | 56,776 |
2023-09-25 | $77.47 | $77.89 | $77.28 | $77.87 | $77.87 | 20,181 |
2023-09-22 | $78.37 | $78.42 | $77.72 | $77.73 | $77.73 | 15,339 |
2023-09-21 | $79.75 | $79.75 | $78.17 | $78.30 | $78.30 | 21,849 |
2023-09-20 | $81.61 | $81.65 | $80.09 | $80.18 | $80.18 | 21,609 |
2023-09-19 | $81.24 | $81.43 | $80.90 | $81.21 | $81.21 | 12,067 |
2023-09-18 | $81.62 | $81.84 | $81.31 | $81.37 | $81.37 | 17,962 |
2023-09-15 | $82.40 | $82.50 | $81.63 | $81.90 | $81.90 | 47,151 |
2023-09-14 | $83.25 | $83.47 | $82.37 | $82.63 | $82.63 | 48,517 |
2023-09-13 | $82.51 | $83.01 | $82.50 | $82.73 | $82.73 | 60,584 |
2023-09-12 | $83.44 | $83.44 | $82.53 | $82.59 | $82.59 | 29,432 |
2023-09-11 | $82.88 | $84.17 | $82.87 | $83.77 | $83.77 | 32,925 |
2023-09-08 | $83.45 | $83.45 | $82.41 | $82.51 | $82.51 | 21,954 |
2023-09-07 | $85.29 | $85.29 | $83.37 | $83.56 | $83.56 | 37,130 |
2023-09-06 | $85.13 | $85.95 | $84.75 | $85.70 | $85.70 | 30,805 |
2023-09-05 | $86.84 | $86.84 | $85.05 | $85.05 | $85.05 | 85,651 |
2023-09-01 | $86.79 | $87.53 | $86.79 | $87.17 | $87.17 | 46,852 |
2023-08-31 | $88.12 | $88.19 | $86.69 | $86.69 | $86.69 | 25,170 |
2023-08-30 | $87.06 | $88.70 | $86.93 | $88.08 | $88.08 | 31,832 |
2023-08-29 | $85.12 | $87.16 | $85.12 | $87.16 | $87.16 | 49,865 |
2023-08-28 | $85.49 | $85.95 | $84.85 | $85.23 | $85.23 | 28,010 |
2023-08-25 | $84.86 | $85.46 | $84.28 | $85.27 | $85.27 | 107,331 |
2023-08-24 | $86.10 | $86.10 | $84.55 | $84.55 | $84.55 | 43,777 |
2023-08-23 | $86.30 | $86.67 | $86.03 | $86.09 | $86.09 | 64,193 |
2023-08-22 | $85.89 | $86.20 | $85.43 | $85.98 | $85.98 | 42,528 |
2023-08-21 | $85.80 | $85.99 | $85.44 | $85.73 | $85.73 | 45,885 |
2023-08-18 | $85.33 | $86.00 | $85.33 | $85.88 | $85.88 | 204,451 |
2023-08-17 | $87.32 | $87.32 | $85.84 | $85.85 | $85.85 | 40,683 |
2023-08-16 | $88.96 | $88.96 | $87.10 | $87.10 | $87.10 | 958,389 |
2023-08-15 | $89.25 | $89.35 | $89.00 | $89.16 | $89.16 | 30,929 |
2023-08-14 | $89.04 | $89.79 | $88.79 | $89.79 | $89.79 | 14,359 |
2023-08-11 | $88.77 | $89.40 | $88.50 | $89.30 | $89.30 | 29,588 |
2023-08-10 | $89.79 | $90.55 | $89.06 | $89.16 | $89.16 | 44,724 |
2023-08-09 | $90.50 | $90.50 | $88.92 | $89.43 | $89.43 | 76,820 |
2023-08-08 | $92.34 | $92.34 | $90.00 | $90.47 | $90.47 | 74,135 |
2023-08-07 | $93.71 | $93.81 | $92.82 | $92.87 | $92.87 | 75,609 |
2023-08-04 | $93.92 | $94.39 | $93.31 | $93.56 | $93.56 | 152,087 |
2023-08-03 | $94.56 | $94.72 | $93.74 | $93.92 | $93.92 | 100,229 |
2023-08-02 | $96.27 | $96.27 | $94.74 | $95.27 | $95.27 | 47,409 |
2023-08-01 | $97.65 | $97.66 | $96.66 | $97.22 | $97.22 | 24,758 |
2023-07-31 | $98.60 | $98.69 | $97.94 | $98.43 | $98.43 | 33,588 |
2023-07-28 | $97.98 | $98.94 | $97.82 | $98.49 | $98.49 | 32,489 |
2023-07-27 | $99.24 | $99.35 | $97.03 | $97.09 | $97.09 | 31,873 |
2023-07-26 | $97.35 | $98.87 | $97.35 | $98.60 | $98.60 | 30,213 |
2023-07-25 | $97.20 | $97.85 | $96.76 | $97.57 | $97.57 | 47,786 |
2023-07-24 | $98.19 | $98.63 | $97.25 | $97.39 | $97.39 | 62,351 |
2023-07-21 | $98.00 | $98.50 | $97.93 | $98.24 | $98.24 | 53,494 |
2023-07-20 | $98.03 | $98.03 | $97.51 | $97.52 | $97.52 | 39,596 |
2023-07-19 | $99.10 | $99.68 | $97.85 | $98.13 | $98.13 | 51,656 |
2023-07-18 | $98.51 | $99.12 | $98.11 | $99.07 | $99.07 | 85,753 |
2023-07-17 | $98.52 | $99.15 | $98.01 | $98.96 | $98.96 | 20,707 |
2023-07-14 | $98.75 | $99.11 | $98.45 | $98.82 | $98.82 | 38,179 |
2023-07-13 | $98.46 | $98.96 | $98.20 | $98.72 | $98.72 | 26,196 |
2023-07-12 | $98.18 | $98.42 | $97.60 | $98.08 | $98.08 | 72,753 |
2023-07-11 | $96.93 | $97.55 | $96.88 | $97.49 | $97.49 | 37,436 |
2023-07-10 | $94.77 | $96.99 | $94.77 | $96.73 | $96.73 | 72,879 |
2023-07-07 | $94.55 | $95.35 | $94.50 | $95.06 | $95.06 | 36,201 |
2023-07-06 | $95.78 | $95.78 | $94.18 | $94.62 | $94.62 | 261,107 |
2023-07-05 | $96.86 | $96.86 | $95.78 | $96.00 | $96.00 | 90,188 |
2023-07-03 | $98.07 | $98.07 | $96.78 | $97.25 | $97.25 | 49,449 |
2023-06-30 | $98.32 | $99.13 | $97.97 | $98.40 | $98.40 | 40,254 |
2023-06-29 | $97.13 | $98.23 | $97.12 | $97.67 | $97.67 | 88,776 |
2023-06-28 | $96.39 | $97.25 | $96.22 | $97.20 | $97.20 | 34,398 |
2023-06-27 | $96.58 | $97.15 | $95.81 | $96.58 | $96.58 | 192,914 |
2023-06-26 | $96.52 | $96.97 | $96.20 | $96.34 | $96.34 | 128,348 |
2023-06-23 | $97.26 | $97.63 | $96.38 | $96.38 | $96.38 | 76,167 |
2023-06-22 | $97.19 | $98.35 | $97.19 | $97.86 | $97.86 | 26,544 |
2023-06-21 | $97.87 | $97.87 | $96.93 | $97.36 | $97.36 | 19,649 |
2023-06-20 | $97.10 | $98.40 | $96.50 | $97.99 | $97.99 | 28,829 |
2023-06-16 | $98.09 | $98.89 | $97.12 | $97.94 | $97.94 | 32,634 |
2023-06-15 | $96.46 | $97.86 | $96.46 | $97.61 | $97.61 | 26,239 |
2023-06-14 | $97.20 | $98.12 | $96.28 | $96.53 | $96.53 | 24,763 |
2023-06-13 | $95.66 | $96.72 | $95.66 | $96.33 | $96.33 | 42,482 |
2023-06-12 | $95.08 | $95.56 | $94.65 | $95.34 | $95.34 | 19,802 |
2023-06-09 | $95.49 | $95.60 | $94.76 | $94.97 | $94.97 | 50,554 |
2023-06-08 | $95.35 | $95.38 | $94.56 | $95.25 | $95.25 | 63,448 |
2023-06-07 | $95.59 | $96.19 | $94.87 | $95.58 | $95.58 | 20,664 |
2023-06-06 | $94.89 | $95.49 | $94.89 | $95.49 | $95.49 | 51,879 |
2023-06-05 | $95.51 | $95.64 | $94.74 | $95.21 | $95.21 | 32,637 |
2023-06-02 | $94.93 | $95.83 | $94.67 | $95.80 | $95.80 | 8,157 |
2023-06-01 | $93.22 | $94.30 | $92.59 | $94.23 | $94.23 | 39,444 |
2023-05-31 | $92.43 | $93.33 | $91.84 | $93.10 | $93.10 | 72,094 |
2023-05-30 | $93.05 | $93.35 | $92.51 | $92.81 | $92.81 | 146,781 |
2023-05-26 | $92.80 | $93.23 | $92.64 | $92.66 | $92.66 | 12,543 |
2023-05-25 | $94.01 | $94.01 | $92.02 | $92.73 | $92.73 | 73,079 |
2023-05-24 | $94.27 | $94.34 | $93.51 | $94.20 | $94.20 | 36,948 |
2023-05-23 | $96.99 | $97.67 | $94.57 | $94.72 | $94.72 | 34,589 |
2023-05-22 | $96.35 | $97.91 | $96.35 | $97.45 | $97.45 | 70,156 |
2023-05-19 | $97.02 | $97.33 | $96.16 | $96.27 | $96.27 | 22,063 |
2023-05-18 | $96.55 | $96.98 | $95.87 | $96.63 | $96.63 | 31,578 |
2023-05-17 | $97.11 | $97.11 | $95.63 | $96.60 | $96.60 | 78,697 |
2023-05-16 | $96.79 | $97.05 | $96.34 | $96.70 | $96.70 | 18,015 |
2023-05-15 | $97.26 | $97.59 | $96.93 | $97.30 | $97.30 | 16,571 |
2023-05-12 | $97.47 | $97.48 | $96.50 | $96.99 | $96.99 | 16,253 |
2023-05-11 | $97.59 | $97.66 | $96.86 | $97.27 | $97.27 | 21,060 |
2023-05-10 | $97.92 | $98.17 | $96.98 | $98.03 | $98.03 | 14,250 |
2023-05-09 | $96.70 | $97.15 | $96.32 | $97.04 | $97.04 | 14,217 |
2023-05-08 | $97.63 | $98.20 | $96.44 | $97.39 | $97.39 | 24,305 |
2023-05-05 | $97.18 | $97.94 | $97.04 | $97.56 | $97.56 | 122,681 |
2023-05-04 | $96.85 | $96.85 | $95.99 | $96.21 | $96.21 | 47,264 |
2023-05-03 | $96.47 | $98.60 | $96.47 | $97.74 | $97.74 | 20,188 |
2023-05-02 | $97.65 | $98.01 | $95.74 | $95.93 | $95.93 | 408,304 |
2023-05-01 | $97.58 | $99.19 | $97.38 | $98.29 | $98.29 | 15,709 |
2023-04-28 | $96.61 | $98.19 | $96.38 | $97.80 | $97.80 | 12,535 |
2023-04-27 | $96.80 | $96.98 | $95.75 | $96.83 | $96.83 | 20,511 |
2023-04-26 | $97.11 | $97.11 | $96.32 | $96.84 | $96.84 | 52,536 |
2023-04-25 | $98.33 | $98.57 | $97.11 | $97.11 | $97.11 | 66,662 |
2023-04-24 | $99.40 | $99.44 | $98.75 | $99.24 | $99.24 | 77,511 |
2023-04-21 | $97.87 | $99.46 | $97.87 | $99.27 | $99.27 | 26,567 |
2023-04-20 | $97.58 | $98.29 | $97.17 | $97.80 | $97.80 | 274,522 |
2023-04-19 | $96.07 | $98.24 | $96.07 | $98.24 | $98.24 | 17,508 |
2023-04-18 | $97.59 | $97.59 | $95.89 | $96.36 | $96.36 | 16,590 |
2023-04-17 | $95.83 | $97.16 | $95.83 | $97.16 | $97.16 | 13,973 |
2023-04-14 | $96.60 | $96.92 | $95.38 | $95.76 | $95.76 | 20,343 |
2023-04-13 | $95.63 | $96.65 | $95.63 | $96.64 | $96.64 | 21,501 |
2023-04-12 | $97.42 | $97.50 | $95.27 | $95.27 | $95.27 | 94,237 |
2023-04-11 | $95.30 | $96.95 | $95.30 | $96.81 | $96.81 | 39,298 |
2023-04-10 | $94.02 | $94.94 | $93.36 | $94.94 | $94.94 | 11,528 |
2023-04-06 | $93.99 | $94.70 | $93.81 | $94.43 | $94.43 | 13,761 |
2023-04-05 | $93.65 | $94.10 | $93.53 | $94.04 | $94.04 | 21,059 |
2023-04-04 | $93.57 | $94.06 | $93.56 | $93.94 | $93.94 | 66,265 |
2023-04-03 | $93.62 | $93.97 | $92.99 | $93.55 | $93.55 | 44,442 |
2023-03-31 | $92.36 | $93.95 | $92.36 | $93.61 | $93.61 | 9,945 |
2023-03-30 | $91.95 | $92.11 | $91.60 | $91.91 | $91.91 | 43,008 |
2023-03-29 | $91.75 | $91.87 | $91.18 | $91.47 | $91.47 | 10,467 |
2023-03-28 | $91.54 | $92.03 | $90.89 | $91.12 | $91.12 | 7,101 |
2023-03-27 | $92.30 | $92.65 | $91.75 | $91.92 | $91.92 | 7,444 |
2023-03-24 | $89.68 | $91.35 | $89.68 | $91.35 | $91.35 | 66,698 |
2023-03-23 | $91.26 | $92.08 | $89.64 | $90.20 | $90.20 | 69,338 |
2023-03-22 | $92.94 | $93.20 | $90.42 | $90.42 | $90.42 | 24,917 |
2023-03-21 | $91.93 | $93.24 | $91.93 | $93.18 | $93.18 | 25,613 |
2023-03-20 | $89.91 | $91.10 | $89.91 | $90.99 | $90.99 | 38,436 |
2023-03-17 | $91.13 | $91.13 | $89.52 | $89.74 | $89.74 | 644,420 |
2023-03-16 | $89.28 | $91.56 | $89.05 | $91.44 | $91.44 | 62,986 |
2023-03-15 | $88.92 | $90.02 | $88.63 | $90.00 | $90.00 | 14,737 |
2023-03-14 | $90.56 | $90.84 | $89.56 | $90.74 | $90.74 | 36,847 |
2023-03-13 | $86.81 | $89.67 | $86.79 | $88.71 | $88.71 | 26,953 |
2023-03-10 | $90.28 | $90.28 | $86.94 | $87.78 | $87.78 | 15,150 |
2023-03-09 | $91.73 | $92.58 | $90.37 | $90.41 | $90.41 | 58,826 |
2023-03-08 | $92.01 | $92.22 | $91.36 | $91.65 | $91.65 | 42,038 |
2023-03-07 | $92.78 | $93.26 | $91.64 | $91.77 | $91.77 | 31,026 |
2023-03-06 | $94.67 | $94.67 | $92.50 | $92.77 | $92.77 | 62,961 |
2023-03-03 | $93.32 | $94.88 | $93.32 | $94.88 | $94.88 | 50,587 |
2023-03-02 | $91.84 | $93.24 | $91.22 | $93.24 | $93.24 | 10,968 |
2023-03-01 | $92.46 | $92.66 | $92.09 | $92.35 | $92.35 | 8,195 |
2023-02-28 | $92.82 | $93.96 | $92.82 | $92.88 | $92.88 | 37,728 |
2023-02-27 | $93.35 | $93.60 | $92.72 | $93.02 | $93.02 | 35,161 |
2023-02-24 | $92.50 | $92.73 | $91.97 | $92.56 | $92.56 | 14,130 |
2023-02-23 | $93.82 | $94.41 | $92.67 | $93.77 | $93.77 | 29,594 |
2023-02-22 | $93.37 | $93.70 | $92.87 | $93.12 | $93.12 | 28,030 |
2023-02-21 | $94.69 | $94.69 | $93.03 | $93.15 | $93.15 | 27,709 |
2023-02-17 | $95.06 | $95.78 | $94.64 | $95.78 | $95.78 | 15,261 |
2023-02-16 | $95.03 | $96.77 | $95.03 | $95.52 | $95.52 | 16,219 |
2023-02-15 | $94.68 | $96.75 | $94.68 | $96.75 | $96.75 | 11,586 |
2023-02-14 | $94.94 | $96.43 | $94.41 | $95.37 | $95.37 | 190,592 |
2023-02-13 | $94.75 | $95.81 | $94.75 | $95.50 | $95.50 | 167,348 |
2023-02-10 | $94.40 | $94.94 | $94.30 | $94.80 | $94.80 | 131,444 |
2023-02-09 | $97.54 | $97.58 | $94.47 | $94.77 | $94.77 | 32,432 |
2023-02-08 | $97.81 | $98.70 | $96.70 | $96.79 | $96.79 | 14,825 |
2023-02-07 | $97.00 | $98.68 | $96.56 | $98.47 | $98.47 | 19,642 |
2023-02-06 | $99.23 | $99.25 | $97.20 | $97.45 | $97.45 | 14,954 |
2023-02-03 | $99.73 | $101.18 | $99.08 | $99.77 | $99.77 | 18,478 |
2023-02-02 | $97.85 | $101.44 | $97.85 | $101.18 | $101.18 | 896,649 |
2023-02-01 | $95.59 | $97.72 | $95.14 | $97.39 | $97.39 | 48,737 |
2023-01-31 | $94.24 | $95.75 | $94.24 | $95.70 | $95.70 | 29,792 |
2023-01-30 | $94.86 | $95.37 | $94.04 | $94.16 | $94.16 | 56,047 |
2023-01-27 | $95.02 | $95.90 | $94.64 | $95.74 | $95.74 | 21,694 |
2023-01-26 | $95.20 | $95.53 | $94.35 | $94.96 | $94.96 | 33,034 |
2023-01-25 | $94.09 | $94.58 | $93.48 | $94.58 | $94.58 | 28,750 |
2023-01-24 | $95.74 | $96.89 | $95.04 | $95.06 | $95.06 | 545,057 |
2023-01-23 | $95.00 | $96.46 | $94.92 | $96.37 | $96.37 | 649,120 |
2023-01-20 | $93.54 | $95.18 | $93.45 | $95.18 | $95.18 | 28,352 |
2023-01-19 | $93.23 | $93.97 | $92.58 | $93.49 | $93.49 | 16,376 |
2023-01-18 | $95.22 | $96.03 | $93.81 | $93.85 | $93.85 | 18,563 |
2023-01-17 | $93.97 | $94.91 | $93.66 | $94.66 | $94.66 | 10,783 |
2023-01-13 | $92.23 | $94.44 | $92.23 | $94.34 | $94.34 | 23,200 |
2023-01-12 | $92.11 | $93.15 | $91.38 | $93.11 | $93.11 | 31,336 |
2023-01-11 | $92.02 | $92.44 | $91.63 | $92.21 | $92.21 | 28,495 |
2023-01-10 | $90.54 | $92.13 | $90.54 | $91.80 | $91.80 | 88,759 |
2023-01-09 | $92.52 | $92.52 | $90.56 | $90.72 | $90.72 | 31,799 |
2023-01-06 | $90.39 | $92.40 | $90.39 | $92.12 | $92.12 | 43,302 |
2023-01-05 | $91.39 | $91.84 | $90.20 | $91.33 | $91.33 | 47,915 |
2023-01-04 | $90.14 | $91.54 | $90.13 | $91.34 | $91.34 | 23,036 |
2023-01-03 | $90.66 | $91.68 | $88.68 | $89.41 | $89.41 | 25,269 |
2022-12-30 | $88.75 | $89.93 | $88.75 | $89.89 | $89.89 | 34,277 |
2022-12-29 | $87.62 | $90.47 | $87.62 | $89.84 | $89.84 | 25,370 |
2022-12-28 | $87.87 | $88.74 | $87.22 | $87.36 | $87.36 | 29,120 |
2022-12-27 | $88.93 | $88.96 | $87.71 | $88.00 | $88.00 | 17,517 |
2022-12-23 | $89.78 | $89.88 | $88.71 | $88.99 | $88.99 | 25,631 |
2022-12-22 | $89.47 | $89.90 | $88.51 | $89.90 | $89.90 | 14,275 |
2022-12-21 | $90.04 | $90.60 | $89.90 | $90.09 | $90.09 | 7,801 |
2022-12-20 | $87.76 | $88.93 | $87.57 | $88.43 | $88.43 | 29,655 |
2022-12-19 | $88.98 | $88.98 | $87.84 | $88.39 | $88.39 | 31,834 |
2022-12-16 | $88.55 | $89.62 | $88.15 | $89.17 | $89.16 | 27,265 |
2022-12-15 | $91.20 | $91.20 | $89.86 | $90.13 | $90.12 | 54,695 |
2022-12-14 | $92.64 | $93.72 | $91.52 | $92.11 | $92.10 | 89,322 |
2022-12-13 | $94.31 | $94.71 | $92.52 | $92.85 | $92.84 | 25,592 |
2022-12-12 | $90.81 | $91.33 | $90.66 | $91.15 | $91.14 | 9,679 |
2022-12-09 | $90.92 | $91.62 | $90.39 | $90.43 | $90.42 | 29,956 |
2022-12-08 | $90.35 | $91.60 | $89.72 | $91.43 | $91.42 | 41,561 |
2022-12-07 | $89.21 | $90.48 | $89.21 | $90.02 | $90.01 | 26,170 |
2022-12-06 | $91.36 | $91.36 | $88.82 | $89.41 | $89.40 | 30,359 |
2022-12-05 | $92.65 | $92.65 | $91.00 | $91.36 | $91.35 | 20,314 |
2022-12-02 | $92.08 | $93.76 | $91.85 | $93.40 | $93.39 | 7,379 |
2022-12-01 | $91.96 | $93.71 | $91.96 | $93.60 | $93.59 | 21,669 |
2022-11-30 | $88.81 | $91.76 | $88.32 | $91.64 | $91.63 | 17,621 |
2022-11-29 | $88.34 | $89.22 | $88.34 | $88.67 | $88.66 | 16,432 |
2022-11-28 | $90.10 | $90.30 | $88.42 | $88.68 | $88.67 | 12,639 |
2022-11-25 | $89.85 | $90.43 | $89.79 | $90.41 | $90.40 | 3,188 |
2022-11-23 | $89.42 | $90.59 | $89.25 | $90.11 | $90.10 | 11,326 |
2022-11-22 | $88.90 | $89.39 | $87.82 | $89.08 | $89.07 | 14,251 |
2022-11-21 | $88.96 | $89.53 | $88.78 | $88.88 | $88.87 | 12,973 |
2022-11-18 | $89.56 | $90.13 | $88.99 | $89.40 | $89.39 | 14,135 |
2022-11-17 | $89.10 | $89.31 | $88.32 | $88.51 | $88.50 | 25,009 |
2022-11-16 | $91.54 | $91.54 | $89.99 | $90.27 | $90.26 | 69,733 |
2022-11-15 | $91.33 | $92.28 | $90.45 | $91.41 | $91.40 | 95,476 |
2022-11-14 | $90.87 | $90.94 | $89.75 | $89.81 | $89.80 | 58,924 |
2022-11-11 | $89.46 | $91.66 | $89.28 | $91.26 | $91.25 | 16,537 |
2022-11-10 | $86.09 | $89.24 | $86.09 | $89.11 | $89.10 | 48,602 |
2022-11-09 | $83.94 | $84.77 | $83.05 | $83.13 | $83.12 | 65,112 |
2022-11-08 | $85.33 | $85.70 | $83.49 | $84.42 | $84.41 | 58,919 |
2022-11-07 | $84.78 | $85.47 | $84.51 | $85.20 | $85.19 | 33,552 |
2022-11-04 | $85.50 | $85.50 | $83.15 | $84.43 | $84.42 | 22,198 |
2022-11-03 | $84.83 | $84.83 | $83.32 | $83.96 | $83.95 | 30,998 |
2022-11-02 | $88.59 | $89.84 | $86.09 | $86.09 | $86.08 | 15,064 |
2022-11-01 | $89.56 | $89.72 | $88.57 | $88.94 | $88.93 | 24,940 |
2022-10-31 | $87.81 | $88.79 | $87.81 | $88.43 | $88.42 | 31,461 |
2022-10-28 | $86.85 | $88.53 | $86.74 | $88.25 | $88.24 | 26,470 |
2022-10-27 | $88.40 | $88.40 | $86.79 | $86.94 | $86.93 | 62,990 |
2022-10-26 | $86.60 | $90.08 | $86.60 | $88.16 | $88.15 | 163,842 |
2022-10-25 | $84.30 | $86.87 | $84.30 | $86.65 | $86.64 | 18,461 |
2022-10-24 | $84.23 | $84.23 | $83.20 | $84.11 | $84.10 | 12,987 |
2022-10-21 | $82.55 | $84.13 | $81.62 | $83.94 | $83.93 | 13,038 |
2022-10-20 | $83.03 | $84.48 | $82.56 | $82.73 | $82.73 | 17,970 |
2022-10-19 | $84.58 | $85.01 | $82.24 | $83.20 | $83.19 | 21,867 |
2022-10-18 | $86.42 | $88.02 | $84.91 | $85.35 | $85.34 | 61,157 |
2022-10-17 | $83.10 | $84.87 | $83.10 | $84.56 | $84.55 | 12,207 |
2022-10-14 | $84.61 | $85.05 | $81.52 | $81.63 | $81.62 | 8,829 |
2022-10-13 | $80.40 | $84.51 | $79.88 | $83.86 | $83.86 | 22,187 |
2022-10-12 | $82.69 | $82.69 | $81.42 | $82.10 | $82.09 | 16,070 |
2022-10-11 | $82.37 | $83.61 | $80.50 | $82.65 | $82.64 | 17,621 |
2022-10-10 | $84.33 | $84.33 | $82.47 | $82.74 | $82.73 | 13,526 |
2022-10-07 | $86.46 | $86.46 | $83.91 | $84.21 | $84.20 | 10,486 |
2022-10-06 | $88.82 | $89.60 | $87.59 | $87.83 | $87.82 | 8,816 |
2022-10-05 | $88.93 | $89.72 | $88.02 | $89.40 | $89.40 | 6,581 |
2022-10-04 | $88.68 | $90.44 | $88.68 | $90.00 | $89.99 | 44,322 |
2022-10-03 | $85.93 | $87.44 | $85.30 | $87.10 | $87.09 | 31,047 |
2022-09-30 | $86.13 | $88.45 | $85.17 | $85.33 | $85.32 | 8,309 |
2022-09-29 | $85.94 | $86.23 | $84.95 | $86.23 | $86.22 | 10,159 |
2022-09-28 | $84.79 | $87.40 | $84.62 | $86.94 | $86.93 | 30,906 |
2022-09-27 | $85.22 | $85.65 | $83.39 | $84.03 | $84.02 | 14,362 |
2022-09-26 | $84.19 | $85.52 | $83.54 | $84.25 | $84.24 | 12,500 |
2022-09-23 | $84.80 | $84.80 | $83.07 | $84.66 | $84.65 | 21,005 |
2022-09-22 | $87.81 | $87.81 | $85.30 | $85.72 | $85.71 | 38,705 |
2022-09-21 | $90.97 | $91.21 | $88.36 | $88.36 | $88.35 | 15,068 |
2022-09-20 | $90.99 | $90.99 | $89.50 | $90.58 | $90.57 | 20,984 |
2022-09-19 | $91.80 | $91.98 | $89.57 | $91.85 | $91.84 | 16,803 |
2022-09-16 | $94.03 | $94.03 | $91.94 | $92.75 | $92.73 | 49,608 |
2022-09-15 | $95.29 | $97.35 | $94.70 | $95.26 | $95.24 | 31,959 |
2022-09-14 | $95.38 | $95.70 | $94.57 | $95.70 | $95.68 | 11,588 |
2022-09-13 | $95.99 | $96.38 | $95.17 | $95.30 | $95.28 | 13,860 |
2022-09-12 | $98.17 | $99.03 | $97.98 | $98.83 | $98.81 | 11,067 |
2022-09-09 | $96.39 | $97.77 | $96.36 | $97.48 | $97.46 | 12,508 |
2022-09-08 | $94.09 | $95.58 | $94.09 | $95.58 | $95.56 | 5,207 |
2022-09-07 | $90.47 | $93.72 | $90.47 | $93.60 | $93.58 | 9,422 |
2022-09-06 | $90.69 | $90.76 | $89.55 | $89.66 | $89.64 | 56,974 |
2022-09-02 | $93.04 | $93.04 | $90.46 | $90.66 | $90.64 | 16,722 |
2022-09-01 | $91.81 | $92.16 | $89.80 | $92.15 | $92.13 | 69,595 |
2022-08-31 | $92.95 | $93.48 | $92.31 | $92.63 | $92.61 | 10,656 |
2022-08-30 | $93.62 | $93.78 | $91.81 | $92.20 | $92.18 | 14,577 |
2022-08-29 | $93.53 | $93.75 | $93.11 | $93.13 | $93.11 | 12,176 |
2022-08-26 | $98.43 | $98.43 | $94.16 | $94.51 | $94.49 | 18,893 |
2022-08-25 | $97.04 | $98.62 | $96.52 | $98.55 | $98.53 | 9,999 |
2022-08-24 | $94.36 | $96.41 | $94.36 | $96.10 | $96.08 | 8,622 |
2022-08-23 | $94.63 | $94.71 | $93.39 | $94.39 | $94.37 | 19,551 |
2022-08-22 | $95.94 | $96.52 | $94.59 | $94.81 | $94.79 | 28,197 |
2022-08-19 | $98.99 | $98.99 | $97.12 | $97.34 | $97.32 | 19,518 |
2022-08-18 | $100.11 | $100.35 | $98.34 | $99.82 | $99.80 | 25,619 |
2022-08-17 | $101.50 | $101.83 | $99.83 | $100.12 | $100.10 | 20,412 |
2022-08-16 | $103.71 | $103.71 | $101.24 | $102.70 | $102.68 | 22,435 |
2022-08-15 | $102.17 | $104.29 | $102.17 | $104.05 | $104.03 | 33,529 |
2022-08-12 | $101.62 | $102.88 | $101.14 | $102.79 | $102.77 | 17,380 |
2022-08-11 | $101.12 | $103.77 | $100.91 | $101.32 | $101.30 | 34,788 |
2022-08-10 | $97.92 | $100.24 | $97.92 | $100.21 | $100.19 | 28,992 |
2022-08-09 | $98.72 | $98.72 | $95.82 | $96.03 | $96.01 | 52,952 |
2022-08-08 | $99.46 | $100.69 | $98.67 | $99.06 | $99.04 | 10,143 |
2022-08-05 | $95.92 | $98.76 | $95.69 | $98.63 | $98.61 | 11,556 |
2022-08-04 | $97.23 | $97.27 | $96.19 | $96.81 | $96.79 | 12,031 |
2022-08-03 | $95.95 | $97.49 | $95.32 | $97.08 | $97.06 | 18,062 |
2022-08-02 | $93.65 | $95.78 | $93.65 | $95.16 | $95.14 | 11,908 |
2022-08-01 | $92.90 | $94.32 | $92.42 | $94.16 | $94.14 | 12,712 |
2022-07-29 | $93.33 | $93.46 | $92.60 | $93.38 | $93.36 | 11,033 |
2022-07-28 | $93.08 | $93.98 | $91.47 | $93.73 | $93.71 | 12,055 |
2022-07-27 | $91.55 | $93.38 | $91.36 | $93.01 | $92.99 | 54,506 |
2022-07-26 | $89.95 | $90.68 | $89.30 | $90.65 | $90.63 | 6,944 |
2022-07-25 | $90.66 | $90.66 | $89.90 | $90.32 | $90.30 | 6,026 |
2022-07-22 | $92.91 | $93.13 | $90.00 | $90.70 | $90.68 | 13,210 |
2022-07-21 | $90.49 | $92.82 | $90.49 | $92.82 | $92.80 | 8,464 |
2022-07-20 | $89.10 | $91.24 | $89.10 | $90.79 | $90.77 | 20,651 |
2022-07-19 | $87.46 | $89.43 | $87.46 | $89.30 | $89.28 | 9,888 |
2022-07-18 | $88.42 | $88.70 | $86.20 | $86.42 | $86.40 | 7,393 |
2022-07-15 | $87.05 | $87.82 | $86.60 | $87.66 | $87.64 | 8,110 |
2022-07-14 | $85.14 | $86.00 | $84.43 | $85.89 | $85.87 | 31,043 |
2022-07-13 | $85.22 | $86.80 | $84.90 | $86.40 | $86.38 | 32,131 |
2022-07-12 | $87.05 | $87.82 | $86.37 | $86.71 | $86.69 | 12,302 |
2022-07-11 | $88.94 | $88.94 | $87.11 | $87.28 | $87.26 | 29,540 |
2022-07-08 | $88.79 | $90.70 | $88.51 | $89.92 | $89.90 | 8,504 |
2022-07-07 | $87.96 | $89.40 | $87.88 | $89.40 | $89.38 | 30,081 |
2022-07-06 | $87.96 | $88.41 | $87.44 | $87.69 | $87.67 | 7,845 |
2022-07-05 | $85.46 | $88.03 | $84.75 | $88.03 | $88.01 | 13,397 |
2022-07-01 | $84.93 | $86.78 | $84.56 | $86.67 | $86.65 | 26,020 |
2022-06-30 | $85.33 | $85.84 | $84.58 | $84.86 | $84.84 | 10,806 |
2022-06-29 | $85.54 | $86.28 | $84.53 | $86.26 | $86.24 | 15,482 |
2022-06-28 | $87.98 | $88.46 | $85.67 | $85.67 | $85.65 | 29,045 |
2022-06-27 | $88.07 | $88.07 | $86.72 | $87.61 | $87.59 | 20,155 |
2022-06-24 | $86.68 | $87.64 | $86.44 | $87.57 | $87.55 | 13,699 |
2022-06-23 | $83.11 | $85.81 | $83.11 | $85.73 | $85.71 | 18,492 |
2022-06-22 | $80.74 | $83.73 | $80.74 | $82.84 | $82.82 | 21,159 |
2022-06-21 | $81.87 | $82.53 | $81.53 | $81.58 | $81.56 | 22,040 |
2022-06-17 | $79.51 | $82.00 | $79.51 | $80.72 | $80.70 | 15,819 |
2022-06-16 | $80.79 | $80.79 | $78.53 | $79.20 | $79.18 | 30,106 |
2022-06-15 | $81.98 | $83.73 | $81.43 | $82.63 | $82.61 | 24,045 |
2022-06-14 | $83.33 | $83.33 | $80.39 | $81.13 | $81.11 | 33,674 |
2022-06-13 | $84.78 | $84.98 | $82.88 | $83.14 | $83.12 | 29,165 |
2022-06-10 | $87.07 | $87.84 | $86.69 | $87.24 | $87.22 | 28,961 |
2022-06-09 | $90.69 | $90.69 | $88.63 | $88.66 | $88.64 | 28,589 |
2022-06-08 | $91.49 | $92.30 | $91.37 | $91.41 | $91.39 | 20,093 |
2022-06-07 | $89.45 | $92.01 | $89.45 | $91.92 | $91.90 | 45,045 |
2022-06-06 | $91.43 | $91.43 | $89.84 | $90.21 | $90.19 | 22,983 |
2022-06-03 | $91.75 | $91.78 | $90.15 | $90.45 | $90.42 | 28,685 |
2022-06-02 | $89.32 | $92.63 | $88.80 | $92.57 | $92.55 | 11,249 |
2022-06-01 | $91.33 | $91.59 | $87.83 | $89.10 | $89.08 | 22,065 |
2022-05-31 | $91.97 | $91.97 | $90.37 | $90.92 | $90.90 | 13,869 |
2022-05-27 | $90.37 | $92.53 | $90.37 | $92.50 | $92.48 | 14,272 |
2022-05-26 | $88.79 | $90.16 | $88.79 | $89.86 | $89.84 | 9,112 |
2022-05-25 | $87.53 | $89.08 | $87.44 | $88.57 | $88.55 | 46,757 |
2022-05-24 | $88.98 | $89.12 | $87.36 | $87.95 | $87.93 | 21,353 |
2022-05-23 | $89.72 | $90.18 | $88.03 | $90.18 | $90.16 | 18,045 |
2022-05-20 | $89.46 | $89.46 | $86.84 | $88.84 | $88.82 | 18,740 |
2022-05-19 | $87.46 | $89.37 | $87.35 | $88.67 | $88.65 | 22,280 |
2022-05-18 | $89.93 | $90.40 | $87.75 | $88.17 | $88.15 | 15,667 |
2022-05-17 | $89.79 | $91.24 | $89.79 | $91.23 | $91.21 | 17,640 |
2022-05-16 | $88.09 | $89.38 | $88.07 | $88.15 | $88.13 | 19,240 |
2022-05-13 | $85.49 | $88.91 | $85.49 | $88.60 | $88.58 | 27,828 |
2022-05-12 | $82.03 | $85.31 | $82.01 | $84.57 | $84.55 | 53,038 |
2022-05-11 | $84.72 | $86.77 | $82.69 | $82.86 | $82.84 | 49,572 |
2022-05-10 | $86.19 | $86.77 | $83.20 | $85.23 | $85.21 | 72,880 |
2022-05-09 | $89.95 | $90.14 | $84.10 | $84.69 | $84.67 | 243,502 |
2022-05-06 | $94.05 | $94.05 | $90.60 | $91.16 | $91.14 | 50,950 |
2022-05-05 | $98.22 | $98.22 | $93.14 | $94.05 | $94.03 | 33,654 |
2022-05-04 | $97.34 | $99.77 | $95.33 | $99.37 | $99.34 | 70,397 |
2022-05-03 | $97.01 | $97.96 | $96.69 | $97.39 | $97.37 | 22,736 |
2022-05-02 | $95.36 | $97.42 | $94.97 | $97.05 | $97.03 | 28,198 |
2022-04-29 | $97.02 | $98.52 | $94.95 | $95.15 | $95.13 | 56,078 |
2022-04-28 | $97.00 | $97.88 | $94.58 | $97.47 | $97.44 | 102,664 |
2022-04-27 | $99.80 | $100.74 | $97.86 | $98.12 | $98.10 | 204,478 |
2022-04-26 | $102.50 | $102.50 | $99.82 | $100.01 | $99.98 | 11,379 |
2022-04-25 | $101.29 | $103.46 | $101.29 | $103.46 | $103.43 | 30,366 |
2022-04-22 | $106.26 | $106.26 | $101.67 | $101.74 | $101.71 | 30,107 |
2022-04-21 | $111.49 | $111.59 | $106.87 | $107.02 | $106.99 | 16,920 |
2022-04-20 | $110.00 | $111.08 | $109.08 | $110.32 | $110.29 | 32,651 |
2022-04-19 | $105.24 | $109.81 | $105.24 | $109.25 | $109.22 | 34,678 |
2022-04-18 | $107.40 | $107.54 | $105.09 | $105.57 | $105.54 | 24,998 |
2022-04-14 | $109.47 | $109.47 | $107.77 | $107.77 | $107.74 | 15,586 |
2022-04-13 | $108.47 | $110.00 | $108.43 | $109.74 | $109.71 | 17,226 |
2022-04-12 | $109.41 | $110.97 | $108.17 | $108.30 | $108.27 | 25,462 |
2022-04-11 | $110.28 | $110.28 | $108.34 | $108.38 | $108.35 | 57,941 |
2022-04-08 | $112.06 | $112.43 | $110.75 | $111.25 | $111.22 | 34,380 |
2022-04-07 | $111.74 | $112.48 | $110.86 | $111.93 | $111.90 | 93,395 |
2022-04-06 | $110.90 | $111.71 | $108.99 | $111.13 | $111.10 | 99,174 |
2022-04-05 | $113.05 | $113.82 | $112.02 | $112.26 | $112.23 | 11,617 |
2022-04-04 | $114.47 | $114.99 | $112.59 | $113.40 | $113.37 | 26,784 |
2022-04-01 | $112.15 | $114.46 | $112.15 | $114.46 | $114.43 | 89,221 |
2022-03-31 | $111.88 | $113.18 | $111.88 | $112.04 | $112.01 | 7,542 |
2022-03-30 | $112.04 | $113.27 | $111.55 | $112.07 | $112.04 | 14,082 |
2022-03-29 | $110.20 | $112.80 | $110.20 | $112.62 | $112.59 | 24,253 |
2022-03-28 | $107.64 | $109.17 | $107.11 | $109.05 | $109.02 | 24,759 |
2022-03-25 | $108.20 | $108.74 | $107.13 | $107.77 | $107.74 | 12,287 |
2022-03-24 | $106.94 | $107.82 | $105.67 | $107.76 | $107.73 | 29,687 |
2022-03-23 | $108.76 | $108.76 | $106.26 | $106.88 | $106.85 | 20,507 |
2022-03-22 | $108.39 | $110.50 | $107.85 | $109.72 | $109.69 | 18,396 |
2022-03-21 | $110.33 | $110.33 | $107.68 | $108.42 | $108.39 | 19,583 |
2022-03-18 | $108.00 | $110.58 | $108.00 | $110.37 | $110.33 | 16,737 |
2022-03-17 | $104.43 | $108.87 | $104.43 | $108.62 | $108.58 | 56,136 |
2022-03-16 | $102.26 | $105.33 | $102.25 | $105.33 | $105.29 | 21,013 |
2022-03-15 | $99.08 | $101.04 | $98.74 | $100.91 | $100.87 | 28,207 |
2022-03-14 | $101.23 | $101.62 | $98.02 | $98.55 | $98.51 | 19,917 |
2022-03-11 | $105.39 | $105.41 | $101.24 | $101.35 | $101.31 | 134,844 |
2022-03-10 | $104.04 | $104.60 | $103.17 | $104.60 | $104.56 | 13,410 |
2022-03-09 | $105.92 | $106.70 | $105.48 | $106.29 | $106.25 | 132,590 |
2022-03-08 | $105.85 | $106.13 | $103.38 | $103.46 | $103.42 | 41,304 |
2022-03-07 | $108.50 | $108.55 | $106.13 | $106.16 | $106.12 | 46,557 |
2022-03-04 | $107.65 | $108.75 | $107.23 | $108.64 | $108.60 | 18,866 |
2022-03-03 | $110.55 | $110.55 | $108.27 | $108.88 | $108.84 | 15,665 |
2022-03-02 | $109.11 | $110.35 | $108.27 | $109.91 | $109.87 | 62,375 |
2022-03-01 | $108.68 | $110.06 | $108.04 | $108.90 | $108.86 | 40,276 |
2022-02-28 | $108.06 | $109.72 | $108.06 | $109.37 | $109.33 | 34,533 |
2022-02-25 | $105.90 | $108.88 | $105.36 | $108.72 | $108.68 | 211,737 |
2022-02-24 | $96.98 | $105.81 | $96.88 | $105.61 | $105.57 | 41,740 |
2022-02-23 | $101.00 | $102.20 | $99.92 | $99.94 | $99.90 | 42,417 |
2022-02-22 | $99.43 | $101.80 | $99.43 | $100.53 | $100.49 | 44,227 |
2022-02-18 | $101.89 | $102.96 | $100.10 | $100.45 | $100.41 | 15,872 |
2022-02-17 | $104.66 | $104.66 | $102.10 | $102.25 | $102.21 | 14,882 |
2022-02-16 | $105.03 | $105.96 | $103.58 | $105.61 | $105.57 | 34,443 |
2022-02-15 | $104.35 | $106.23 | $104.35 | $106.03 | $105.99 | 18,346 |
2022-02-14 | $104.29 | $105.29 | $102.69 | $103.16 | $103.12 | 37,627 |
2022-02-11 | $106.57 | $107.46 | $104.01 | $104.57 | $104.53 | 32,284 |
2022-02-10 | $106.01 | $109.51 | $106.01 | $106.92 | $106.88 | 29,984 |
2022-02-09 | $106.64 | $108.44 | $106.64 | $108.18 | $108.14 | 46,073 |
2022-02-08 | $103.11 | $106.33 | $103.11 | $106.16 | $106.12 | 72,504 |
2022-02-07 | $102.91 | $104.60 | $102.77 | $103.41 | $103.37 | 38,470 |
2022-02-04 | $101.15 | $103.78 | $100.98 | $103.13 | $103.09 | 96,394 |
2022-02-03 | $102.32 | $103.66 | $101.36 | $101.61 | $101.57 | 24,190 |
2022-02-02 | $104.76 | $104.76 | $102.84 | $103.76 | $103.72 | 31,892 |
2022-02-01 | $104.22 | $104.76 | $102.47 | $104.58 | $104.54 | 53,710 |
2022-01-31 | $99.30 | $103.55 | $99.30 | $103.55 | $103.51 | 18,570 |
2022-01-28 | $96.83 | $99.67 | $95.75 | $99.50 | $99.46 | 83,628 |
2022-01-27 | $100.41 | $100.90 | $96.77 | $97.04 | $97.00 | 38,481 |
2022-01-26 | $103.01 | $103.69 | $98.91 | $99.99 | $99.95 | 26,942 |
2022-01-25 | $103.16 | $103.40 | $101.00 | $101.71 | $101.67 | 92,190 |
2022-01-24 | $101.67 | $104.99 | $99.33 | $104.86 | $104.82 | 67,956 |
2022-01-21 | $104.46 | $105.31 | $103.00 | $103.66 | $103.62 | 63,397 |
2022-01-20 | $106.01 | $109.12 | $104.97 | $105.04 | $105.00 | 63,060 |
2022-01-19 | $106.86 | $107.77 | $105.37 | $105.44 | $105.40 | 72,338 |
2022-01-18 | $108.82 | $108.82 | $106.33 | $106.43 | $106.39 | 47,988 |
2022-01-14 | $109.32 | $110.50 | $108.07 | $110.07 | $110.03 | 41,301 |
2022-01-13 | $112.57 | $112.57 | $110.18 | $110.38 | $110.34 | 47,133 |
2022-01-12 | $114.19 | $114.19 | $112.21 | $112.42 | $112.38 | 39,917 |
2022-01-11 | $111.69 | $113.59 | $111.23 | $113.40 | $113.36 | 224,810 |
2022-01-10 | $108.68 | $111.14 | $107.75 | $111.08 | $111.04 | 374,317 |
2022-01-07 | $111.69 | $112.36 | $109.59 | $109.61 | $109.57 | 58,968 |
2022-01-06 | $113.60 | $113.97 | $111.02 | $112.08 | $112.04 | 77,657 |
2022-01-05 | $117.56 | $118.17 | $113.28 | $113.45 | $113.41 | 67,481 |
2022-01-04 | $119.52 | $119.81 | $116.83 | $117.63 | $117.59 | 69,349 |
2022-01-03 | $117.58 | $119.57 | $116.42 | $119.53 | $119.49 | 89,038 |
2021-12-31 | $118.03 | $118.80 | $117.28 | $117.30 | $117.26 | 20,906 |
2021-12-30 | $117.53 | $119.40 | $117.53 | $118.30 | $118.26 | 48,027 |
2021-12-29 | $117.68 | $118.24 | $117.32 | $117.73 | $117.69 | 42,358 |
2021-12-28 | $119.39 | $119.50 | $117.71 | $117.93 | $117.89 | 49,232 |
2021-12-27 | $119.16 | $119.48 | $118.40 | $119.40 | $119.36 | 47,634 |
2021-12-23 | $118.52 | $119.50 | $117.68 | $119.20 | $119.16 | 41,256 |
2021-12-22 | $116.27 | $118.20 | $116.18 | $118.07 | $118.03 | 34,746 |
2021-12-21 | $114.20 | $116.33 | $113.76 | $116.04 | $116.00 | 35,187 |
2021-12-20 | $112.75 | $113.20 | $111.43 | $112.82 | $112.78 | 42,656 |
2021-12-17 | $111.01 | $115.10 | $110.97 | $114.45 | $114.41 | 21,227 |
2021-12-16 | $113.94 | $114.16 | $111.17 | $111.46 | $111.42 | 41,169 |
2021-12-15 | $111.37 | $113.43 | $110.31 | $113.31 | $113.27 | 36,304 |
2021-12-14 | $112.33 | $112.84 | $110.81 | $111.23 | $111.19 | 23,311 |
2021-12-13 | $113.01 | $113.77 | $112.22 | $113.26 | $113.22 | 33,132 |
2021-12-10 | $115.46 | $116.16 | $113.10 | $113.20 | $113.16 | 14,962 |
2021-12-09 | $117.20 | $117.87 | $114.63 | $114.65 | $114.61 | 29,273 |
2021-12-08 | $117.01 | $118.36 | $116.39 | $117.82 | $117.78 | 27,158 |
2021-12-07 | $114.55 | $117.78 | $114.55 | $116.69 | $116.65 | 307,293 |
2021-12-06 | $110.85 | $113.41 | $109.59 | $112.88 | $112.84 | 58,667 |
2021-12-03 | $113.54 | $113.79 | $109.68 | $110.55 | $110.51 | 78,357 |
2021-12-02 | $111.28 | $113.63 | $111.04 | $113.23 | $113.19 | 39,246 |
2021-12-01 | $114.01 | $115.40 | $111.36 | $111.36 | $111.32 | 42,872 |
2021-11-30 | $114.37 | $115.00 | $112.73 | $112.88 | $112.84 | 307,130 |
2021-11-29 | $116.26 | $118.20 | $114.48 | $114.72 | $114.68 | 798,140 |
2021-11-26 | $118.01 | $118.81 | $115.72 | $115.99 | $115.95 | 22,378 |
2021-11-24 | $117.84 | $119.52 | $117.24 | $119.50 | $119.45 | 42,555 |
2021-11-23 | $119.46 | $119.46 | $117.06 | $118.54 | $118.49 | 36,747 |
2021-11-22 | $122.00 | $122.00 | $119.72 | $119.86 | $119.81 | 49,831 |
2021-11-19 | $121.79 | $122.66 | $121.79 | $121.90 | $121.85 | 37,111 |
2021-11-18 | $124.90 | $124.90 | $121.74 | $122.17 | $122.12 | 26,124 |
2021-11-17 | $125.19 | $125.22 | $124.55 | $124.59 | $124.54 | 21,396 |
2021-11-16 | $124.03 | $126.05 | $123.76 | $125.80 | $125.75 | 33,826 |
2021-11-15 | $126.48 | $126.81 | $123.74 | $124.23 | $124.18 | 18,911 |
2021-11-12 | $126.32 | $126.32 | $125.33 | $125.91 | $125.86 | 56,061 |
2021-11-11 | $126.81 | $126.81 | $125.08 | $125.54 | $125.49 | 19,885 |
2021-11-10 | $127.15 | $128.15 | $125.81 | $126.24 | $126.19 | 15,687 |
2021-11-09 | $129.39 | $129.39 | $127.72 | $127.76 | $127.71 | 26,684 |
2021-11-08 | $131.85 | $131.93 | $130.54 | $130.63 | $130.58 | 21,510 |
2021-11-05 | $131.50 | $132.32 | $130.38 | $131.16 | $131.11 | 14,415 |
2021-11-04 | $131.94 | $132.55 | $130.91 | $131.46 | $131.41 | 29,017 |
2021-11-03 | $128.53 | $132.00 | $128.53 | $131.87 | $131.82 | 22,046 |
2021-11-02 | $128.16 | $128.16 | $127.00 | $128.02 | $127.97 | 48,426 |
2021-11-01 | $125.97 | $127.94 | $125.97 | $127.61 | $127.56 | 22,959 |
2021-10-29 | $125.16 | $125.89 | $124.26 | $125.84 | $125.79 | 166,764 |
2021-10-28 | $124.87 | $125.72 | $124.51 | $125.47 | $125.42 | 21,423 |
2021-10-27 | $125.59 | $125.59 | $123.91 | $124.41 | $124.36 | 29,291 |
2021-10-26 | $125.95 | $126.16 | $125.40 | $125.62 | $125.57 | 15,162 |
2021-10-25 | $125.56 | $126.27 | $125.11 | $125.58 | $125.53 | 12,922 |
2021-10-22 | $125.86 | $126.10 | $124.95 | $125.47 | $125.42 | 14,204 |
2021-10-21 | $125.90 | $126.24 | $125.56 | $126.17 | $126.12 | 13,208 |
2021-10-20 | $125.52 | $126.05 | $125.14 | $125.61 | $125.56 | 13,661 |
2021-10-19 | $123.30 | $125.37 | $122.59 | $124.82 | $124.77 | 17,736 |
2021-10-18 | $122.76 | $122.76 | $121.59 | $122.11 | $122.06 | 27,977 |
2021-10-15 | $124.70 | $124.76 | $123.24 | $123.26 | $123.21 | 9,202 |
2021-10-14 | $124.00 | $124.78 | $123.76 | $123.89 | $123.84 | 12,612 |
2021-10-13 | $123.48 | $123.61 | $122.62 | $122.98 | $122.93 | 101,968 |
2021-10-12 | $122.04 | $123.48 | $122.04 | $122.87 | $122.82 | 14,818 |
2021-10-11 | $122.94 | $123.47 | $121.74 | $121.74 | $121.69 | 15,562 |
2021-10-08 | $125.77 | $125.77 | $123.24 | $123.28 | $123.23 | 21,467 |
2021-10-07 | $125.00 | $126.66 | $124.66 | $125.40 | $125.35 | 13,805 |
2021-10-06 | $122.71 | $124.15 | $122.47 | $124.12 | $124.07 | 23,596 |
2021-10-05 | $122.59 | $125.13 | $122.59 | $124.01 | $123.96 | 40,058 |
2021-10-04 | $125.63 | $125.63 | $121.88 | $122.45 | $122.40 | 35,094 |
2021-10-01 | $125.65 | $126.22 | $123.42 | $126.00 | $125.95 | 28,484 |
2021-09-30 | $126.01 | $126.98 | $125.00 | $125.12 | $125.07 | 19,840 |
2021-09-29 | $125.90 | $126.68 | $125.20 | $125.20 | $125.15 | 20,481 |
2021-09-28 | $128.21 | $128.21 | $125.36 | $125.40 | $125.35 | 14,656 |
2021-09-27 | $129.43 | $129.60 | $128.01 | $128.92 | $128.87 | 13,230 |
2021-09-24 | $130.76 | $130.76 | $129.74 | $129.92 | $129.87 | 13,296 |
2021-09-23 | $130.63 | $131.71 | $130.32 | $131.36 | $131.31 | 14,475 |
2021-09-22 | $129.51 | $130.52 | $128.62 | $129.88 | $129.83 | 22,200 |
2021-09-21 | $128.94 | $130.00 | $128.60 | $128.85 | $128.80 | 14,286 |
2021-09-20 | $129.51 | $130.21 | $126.87 | $128.25 | $128.20 | 33,332 |
2021-09-17 | $131.06 | $131.88 | $130.49 | $131.79 | $131.74 | 18,515 |
2021-09-16 | $130.75 | $130.98 | $129.48 | $130.86 | $130.81 | 14,117 |
2021-09-15 | $129.76 | $130.51 | $128.71 | $130.21 | $130.16 | 13,149 |
2021-09-14 | $129.71 | $130.39 | $129.29 | $129.84 | $129.79 | 14,047 |
2021-09-13 | $131.13 | $131.13 | $128.54 | $129.26 | $129.21 | 17,163 |
2021-09-10 | $132.17 | $132.17 | $130.44 | $130.50 | $130.45 | 22,901 |
2021-09-09 | $132.83 | $133.51 | $131.60 | $131.72 | $131.67 | 17,109 |
2021-09-08 | $132.57 | $133.65 | $132.45 | $132.84 | $132.79 | 13,622 |
2021-09-07 | $133.35 | $133.35 | $132.34 | $132.85 | $132.80 | 22,338 |
2021-09-03 | $132.83 | $133.24 | $132.47 | $132.97 | $132.92 | 60,919 |
2021-09-02 | $132.53 | $133.87 | $132.53 | $133.34 | $133.29 | 32,079 |
2021-09-01 | $131.28 | $132.08 | $130.60 | $132.08 | $132.03 | 19,871 |
2021-08-31 | $129.76 | $131.00 | $129.61 | $130.97 | $130.92 | 21,567 |
2021-08-30 | $129.29 | $130.42 | $129.28 | $129.69 | $129.64 | 35,412 |
2021-08-27 | $127.10 | $129.22 | $127.10 | $128.78 | $128.73 | 14,365 |
2021-08-26 | $127.22 | $127.64 | $126.37 | $126.71 | $126.66 | 11,487 |
2021-08-25 | $127.28 | $127.42 | $127.00 | $127.02 | $126.97 | 10,873 |
2021-08-24 | $126.06 | $127.38 | $126.01 | $127.11 | $127.06 | 14,116 |
2021-08-23 | $125.36 | $126.25 | $125.36 | $126.08 | $126.03 | 16,868 |
2021-08-20 | $122.73 | $124.91 | $122.73 | $124.87 | $124.82 | 15,588 |
2021-08-19 | $123.00 | $123.83 | $122.60 | $122.82 | $122.77 | 36,284 |
2021-08-18 | $124.62 | $125.07 | $123.45 | $123.51 | $123.46 | 43,655 |
2021-08-17 | $123.37 | $124.29 | $122.65 | $124.29 | $124.24 | 21,827 |
2021-08-16 | $123.01 | $124.26 | $122.52 | $123.91 | $123.86 | 50,231 |
2021-08-13 | $124.61 | $124.61 | $123.24 | $123.38 | $123.33 | 89,809 |
2021-08-12 | $123.55 | $124.68 | $123.42 | $124.40 | $124.35 | 100,188 |
2021-08-11 | $124.93 | $124.93 | $122.39 | $123.34 | $123.29 | 41,045 |
2021-08-10 | $128.22 | $128.22 | $124.65 | $124.67 | $124.62 | 21,787 |
2021-08-09 | $128.77 | $128.98 | $128.10 | $128.15 | $128.10 | 16,430 |
2021-08-06 | $128.65 | $128.81 | $126.89 | $128.61 | $128.56 | 30,743 |
2021-08-05 | $128.45 | $128.78 | $127.14 | $128.61 | $128.56 | 24,628 |
2021-08-04 | $128.90 | $129.64 | $127.86 | $128.61 | $128.56 | 18,073 |
2021-08-03 | $130.23 | $130.23 | $128.18 | $128.91 | $128.86 | 82,406 |
2021-08-02 | $130.56 | $130.66 | $129.59 | $129.98 | $129.93 | 53,325 |
2021-07-30 | $128.75 | $130.29 | $128.75 | $129.77 | $129.72 | 16,383 |
2021-07-29 | $128.22 | $129.66 | $128.22 | $129.23 | $129.18 | 24,519 |
2021-07-28 | $126.00 | $128.52 | $125.50 | $128.13 | $128.08 | 14,384 |
2021-07-27 | $125.00 | $125.99 | $124.78 | $125.89 | $125.84 | 19,188 |
2021-07-26 | $126.66 | $126.66 | $125.03 | $125.32 | $125.27 | 32,405 |
2021-07-23 | $125.92 | $126.75 | $125.07 | $126.70 | $126.65 | 105,720 |
2021-07-22 | $126.00 | $126.12 | $124.90 | $125.74 | $125.69 | 14,994 |
2021-07-21 | $125.04 | $125.87 | $124.00 | $125.87 | $125.82 | 27,624 |
2021-07-20 | $121.94 | $124.90 | $121.78 | $124.27 | $124.22 | 34,983 |
2021-07-19 | $121.07 | $122.87 | $120.98 | $121.72 | $121.67 | 18,700 |
2021-07-16 | $122.44 | $123.37 | $122.05 | $122.58 | $122.53 | 24,523 |
2021-07-15 | $123.00 | $123.00 | $120.58 | $121.82 | $121.77 | 24,009 |
2021-07-14 | $126.60 | $126.60 | $123.17 | $123.22 | $123.17 | 22,149 |
2021-07-13 | $128.51 | $128.51 | $126.30 | $126.30 | $126.25 | 23,641 |
2021-07-12 | $127.86 | $128.80 | $127.50 | $128.69 | $128.64 | 55,319 |
2021-07-09 | $127.94 | $128.28 | $127.43 | $128.01 | $127.96 | 16,751 |
2021-07-08 | $126.79 | $127.76 | $125.60 | $127.54 | $127.49 | 17,371 |
2021-07-07 | $129.16 | $129.28 | $127.24 | $128.32 | $128.27 | 30,969 |
2021-07-06 | $128.84 | $128.89 | $127.47 | $128.74 | $128.69 | 18,128 |
2021-07-02 | $130.00 | $130.00 | $128.28 | $128.89 | $128.84 | 30,184 |
2021-07-01 | $129.32 | $129.83 | $129.04 | $129.83 | $129.78 | 50,497 |
2021-06-30 | $129.65 | $130.68 | $128.61 | $129.22 | $129.17 | 18,057 |
2021-06-29 | $130.59 | $130.59 | $129.54 | $129.92 | $129.87 | 17,760 |
2021-06-28 | $131.19 | $131.45 | $129.47 | $130.18 | $130.13 | 27,375 |
2021-06-25 | $129.50 | $131.21 | $129.50 | $130.77 | $130.72 | 21,864 |
2021-06-24 | $129.64 | $130.11 | $129.23 | $129.36 | $129.31 | 31,382 |
2021-06-23 | $128.23 | $129.20 | $128.18 | $128.86 | $128.81 | 92,577 |
2021-06-22 | $127.18 | $128.16 | $126.64 | $128.16 | $128.11 | 13,781 |
2021-06-21 | $125.96 | $127.50 | $124.33 | $127.14 | $127.09 | 15,132 |
2021-06-18 | $126.11 | $126.72 | $125.43 | $125.72 | $125.67 | 18,583 |
2021-06-17 | $125.21 | $127.46 | $125.21 | $127.00 | $126.95 | 15,863 |
2021-06-16 | $125.40 | $125.68 | $124.46 | $125.54 | $125.49 | 10,498 |
2021-06-15 | $125.79 | $125.79 | $124.50 | $125.33 | $125.29 | 16,817 |
2021-06-14 | $125.17 | $125.90 | $125.00 | $125.64 | $125.59 | 13,971 |
2021-06-11 | $124.43 | $124.96 | $123.95 | $124.96 | $124.91 | 12,496 |
2021-06-10 | $122.73 | $124.22 | $122.02 | $124.07 | $124.02 | 20,088 |
2021-06-09 | $122.75 | $123.31 | $122.19 | $122.46 | $122.41 | 21,428 |
2021-06-08 | $121.64 | $122.38 | $120.32 | $122.28 | $122.23 | 13,281 |
2021-06-07 | $120.30 | $121.87 | $120.17 | $121.21 | $121.16 | 29,355 |
2021-06-04 | $119.44 | $120.13 | $119.44 | $119.90 | $119.85 | 15,665 |
2021-06-03 | $117.91 | $118.88 | $117.02 | $118.67 | $118.62 | 100,655 |
2021-06-02 | $120.00 | $120.00 | $118.31 | $118.57 | $118.52 | 29,344 |
2021-06-01 | $121.44 | $121.44 | $119.64 | $120.30 | $120.25 | 24,099 |
2021-05-28 | $121.49 | $122.11 | $120.94 | $121.07 | $121.02 | 20,016 |
2021-05-27 | $120.47 | $121.00 | $119.74 | $120.92 | $120.87 | 16,404 |
2021-05-26 | $119.64 | $119.95 | $118.33 | $119.69 | $119.64 | 16,453 |
2021-05-25 | $120.29 | $120.57 | $119.56 | $119.56 | $119.51 | 12,701 |
2021-05-24 | $119.93 | $120.66 | $119.87 | $119.89 | $119.84 | 52,423 |
2021-05-21 | $120.02 | $120.88 | $119.61 | $119.61 | $119.56 | 18,340 |
2021-05-20 | $117.59 | $119.35 | $117.59 | $119.18 | $119.13 | 16,436 |
2021-05-19 | $116.06 | $117.42 | $115.48 | $117.42 | $117.38 | 16,200 |
2021-05-18 | $116.53 | $118.86 | $116.53 | $117.46 | $117.42 | 18,087 |
2021-05-17 | $116.39 | $117.08 | $115.84 | $116.39 | $116.35 | 12,732 |
2021-05-14 | $116.13 | $117.39 | $115.56 | $117.00 | $116.96 | 28,860 |
2021-05-13 | $115.48 | $116.55 | $113.98 | $115.07 | $115.03 | 27,381 |
2021-05-12 | $116.92 | $117.33 | $114.89 | $114.97 | $114.93 | 24,895 |
2021-05-11 | $117.00 | $119.19 | $115.30 | $118.15 | $118.11 | 46,750 |
2021-05-10 | $122.54 | $122.71 | $118.11 | $118.23 | $118.19 | 49,340 |
2021-05-07 | $122.01 | $124.00 | $122.01 | $122.67 | $122.62 | 23,694 |
2021-05-06 | $121.66 | $121.66 | $119.70 | $121.46 | $121.41 | 26,933 |
2021-05-05 | $123.39 | $123.39 | $121.52 | $121.83 | $121.78 | 26,700 |
2021-05-04 | $125.18 | $125.18 | $121.75 | $122.85 | $122.80 | 39,213 |
2021-05-03 | $126.47 | $126.47 | $125.55 | $125.99 | $125.94 | 32,655 |
2021-04-30 | $125.46 | $126.35 | $125.17 | $125.82 | $125.77 | 14,562 |
2021-04-29 | $128.01 | $128.01 | $125.90 | $126.47 | $126.42 | 23,589 |
2021-04-28 | $126.04 | $127.66 | $125.96 | $127.29 | $127.24 | 22,365 |
2021-04-27 | $127.27 | $127.27 | $126.30 | $126.44 | $126.39 | 21,448 |
2021-04-26 | $126.44 | $127.45 | $125.90 | $127.12 | $127.07 | 22,108 |
2021-04-23 | $124.97 | $126.78 | $124.90 | $126.26 | $126.21 | 26,594 |
2021-04-22 | $124.53 | $125.97 | $124.53 | $124.92 | $124.87 | 18,260 |
2021-04-21 | $120.81 | $124.38 | $120.81 | $124.32 | $124.27 | 44,283 |
2021-04-20 | $121.32 | $121.99 | $119.97 | $120.81 | $120.76 | 59,199 |
2021-04-19 | $122.97 | $122.97 | $121.05 | $121.56 | $121.52 | 26,103 |
2021-04-16 | $124.25 | $124.25 | $122.58 | $123.54 | $123.49 | 17,102 |
2021-04-15 | $122.98 | $123.84 | $122.92 | $123.81 | $123.76 | 18,938 |
2021-04-14 | $122.30 | $123.39 | $121.97 | $122.26 | $122.21 | 16,934 |
2021-04-13 | $120.62 | $122.34 | $120.62 | $122.21 | $122.16 | 92,771 |
2021-04-12 | $121.10 | $121.10 | $119.54 | $120.25 | $120.20 | 46,501 |
2021-04-09 | $120.86 | $121.64 | $120.59 | $121.60 | $121.55 | 16,704 |
2021-04-08 | $120.05 | $121.03 | $119.90 | $120.97 | $120.92 | 18,770 |
2021-04-07 | $120.67 | $120.67 | $118.90 | $119.15 | $119.10 | 42,526 |
2021-04-06 | $120.29 | $121.84 | $120.13 | $120.89 | $120.84 | 53,937 |
2021-04-05 | $120.93 | $120.93 | $119.47 | $120.14 | $120.09 | 28,225 |
2021-04-01 | $120.04 | $120.67 | $119.61 | $119.88 | $119.83 | 26,561 |
2021-03-31 | $118.07 | $120.11 | $118.07 | $119.62 | $119.57 | 33,817 |
2021-03-30 | $115.41 | $117.60 | $115.29 | $117.25 | $117.21 | 86,971 |
2021-03-29 | $117.21 | $117.72 | $115.27 | $115.81 | $115.77 | 18,053 |
2021-03-26 | $117.58 | $117.60 | $115.50 | $117.50 | $117.46 | 22,584 |
2021-03-25 | $115.08 | $116.95 | $113.69 | $116.87 | $116.83 | 36,687 |
2021-03-24 | $119.15 | $119.15 | $115.88 | $115.97 | $115.93 | 32,593 |
2021-03-23 | $120.44 | $120.44 | $118.00 | $118.45 | $118.40 | 23,237 |
2021-03-22 | $120.00 | $121.06 | $119.37 | $120.44 | $120.39 | 24,901 |
2021-03-19 | $118.20 | $120.14 | $117.84 | $119.61 | $119.56 | 23,809 |
2021-03-18 | $120.26 | $120.79 | $118.13 | $118.34 | $118.30 | 102,056 |
2021-03-17 | $120.17 | $121.66 | $118.97 | $121.00 | $120.95 | 28,298 |
2021-03-16 | $121.46 | $121.97 | $119.87 | $120.50 | $120.45 | 44,291 |
2021-03-15 | $121.00 | $121.95 | $120.65 | $121.39 | $121.35 | 70,597 |
2021-03-12 | $119.91 | $120.17 | $118.68 | $120.11 | $120.06 | 35,901 |
2021-03-11 | $119.19 | $120.22 | $118.98 | $120.14 | $120.09 | 40,660 |
2021-03-10 | $118.06 | $120.08 | $117.72 | $118.08 | $118.04 | 61,400 |
2021-03-09 | $115.90 | $118.74 | $115.90 | $117.34 | $117.30 | 29,347 |
2021-03-08 | $116.14 | $117.25 | $114.17 | $114.46 | $114.42 | 35,177 |
2021-03-05 | $115.42 | $116.30 | $111.50 | $116.20 | $116.16 | 128,026 |
2021-03-04 | $118.17 | $118.54 | $113.40 | $114.65 | $114.60 | 55,501 |
2021-03-03 | $120.94 | $121.34 | $118.58 | $118.72 | $118.67 | 21,889 |
2021-03-02 | $122.68 | $122.79 | $121.19 | $121.27 | $121.22 | 34,254 |
2021-03-01 | $121.77 | $123.32 | $121.77 | $122.99 | $122.94 | 82,024 |
2021-02-26 | $120.75 | $121.82 | $118.67 | $120.40 | $120.35 | 61,842 |
2021-02-25 | $123.36 | $123.61 | $119.86 | $120.37 | $120.32 | 89,107 |
2021-02-24 | $121.83 | $123.60 | $121.50 | $123.14 | $123.09 | 23,524 |
2021-02-23 | $121.82 | $122.10 | $119.41 | $121.62 | $121.57 | 129,848 |
2021-02-22 | $124.28 | $124.28 | $122.65 | $122.89 | $122.84 | 127,236 |
2021-02-19 | $125.44 | $126.00 | $124.28 | $124.77 | $124.72 | 111,821 |
2021-02-18 | $125.51 | $125.77 | $123.78 | $124.94 | $124.89 | 38,150 |
2021-02-17 | $127.50 | $127.50 | $125.02 | $126.56 | $126.51 | 27,017 |
2021-02-16 | $129.56 | $130.04 | $126.27 | $127.56 | $127.51 | 88,747 |
2021-02-12 | $127.93 | $129.03 | $127.55 | $128.96 | $128.91 | 18,995 |
2021-02-11 | $127.46 | $128.28 | $126.81 | $127.90 | $127.85 | 24,698 |
2021-02-10 | $128.12 | $128.30 | $126.05 | $126.71 | $126.66 | 28,446 |
2021-02-09 | $126.83 | $127.23 | $126.39 | $126.93 | $126.88 | 20,700 |
2021-02-08 | $125.93 | $126.99 | $125.76 | $126.34 | $126.29 | 42,314 |
2021-02-05 | $124.40 | $125.32 | $123.86 | $125.15 | $125.10 | 27,744 |
2021-02-04 | $121.46 | $123.74 | $121.19 | $122.92 | $122.87 | 37,140 |
2021-02-03 | $121.47 | $121.47 | $119.75 | $120.78 | $120.73 | 24,423 |
2021-02-02 | $120.68 | $122.10 | $120.51 | $121.26 | $121.21 | 51,855 |
2021-02-01 | $119.39 | $120.15 | $118.79 | $119.45 | $119.40 | 28,085 |
2021-01-29 | $120.27 | $120.74 | $116.84 | $118.54 | $118.49 | 33,084 |
2021-01-28 | $120.55 | $122.05 | $120.03 | $120.04 | $119.99 | 27,833 |
2021-01-27 | $121.21 | $122.40 | $119.50 | $119.77 | $119.72 | 55,524 |
2021-01-26 | $123.77 | $123.77 | $122.24 | $122.58 | $122.53 | 18,597 |
2021-01-25 | $122.85 | $123.93 | $121.21 | $122.94 | $122.89 | 46,642 |
2021-01-22 | $121.10 | $122.62 | $120.74 | $122.44 | $122.39 | 36,062 |
2021-01-21 | $121.77 | $122.53 | $120.33 | $121.65 | $121.60 | 31,516 |
2021-01-20 | $121.38 | $122.41 | $121.15 | $121.88 | $121.83 | 37,599 |
2021-01-19 | $121.04 | $121.04 | $119.84 | $120.69 | $120.64 | 74,786 |
2021-01-15 | $120.64 | $120.64 | $119.00 | $119.20 | $119.15 | 24,423 |
2021-01-14 | $120.33 | $121.30 | $120.12 | $120.61 | $120.56 | 46,015 |
2021-01-13 | $119.41 | $120.41 | $118.71 | $119.69 | $119.64 | 17,978 |
2021-01-12 | $118.89 | $119.47 | $118.53 | $119.03 | $118.98 | 39,339 |
2021-01-11 | $118.21 | $118.72 | $117.59 | $118.63 | $118.58 | 27,798 |
2021-01-08 | $118.50 | $119.78 | $117.21 | $118.79 | $118.74 | 27,940 |
2021-01-07 | $117.55 | $118.21 | $117.13 | $117.91 | $117.86 | 39,251 |
2021-01-06 | $114.66 | $117.83 | $114.66 | $116.95 | $116.91 | 45,797 |
2021-01-05 | $113.32 | $115.49 | $112.72 | $115.18 | $115.14 | 25,421 |
2021-01-04 | $114.60 | $114.60 | $111.35 | $113.22 | $113.18 | 57,759 |
2020-12-31 | $113.71 | $113.92 | $112.74 | $113.84 | $113.80 | 28,955 |
2020-12-30 | $113.04 | $114.39 | $113.04 | $113.46 | $113.42 | 38,116 |
2020-12-29 | $114.32 | $114.32 | $111.88 | $112.75 | $112.71 | 23,791 |
2020-12-28 | $115.20 | $115.50 | $113.60 | $113.62 | $113.58 | 53,401 |
2020-12-24 | $114.58 | $115.04 | $113.92 | $114.30 | $114.26 | 7,679 |
2020-12-23 | $114.92 | $115.10 | $114.26 | $114.34 | $114.30 | 20,280 |
2020-12-22 | $113.08 | $114.32 | $113.00 | $114.26 | $114.22 | 48,422 |
2020-12-21 | $111.26 | $112.89 | $110.43 | $112.88 | $112.84 | 43,788 |
2020-12-18 | $112.54 | $112.85 | $111.55 | $112.59 | $112.54 | 18,664 |
2020-12-17 | $110.76 | $112.06 | $110.22 | $112.06 | $112.02 | 30,510 |
2020-12-16 | $110.43 | $110.57 | $109.25 | $110.09 | $110.05 | 55,540 |
2020-12-15 | $108.53 | $110.06 | $108.13 | $110.06 | $110.02 | 26,517 |
2020-12-14 | $108.76 | $109.89 | $107.91 | $107.91 | $107.87 | 36,311 |
2020-12-11 | $109.88 | $109.88 | $107.70 | $108.20 | $108.16 | 20,764 |
2020-12-10 | $108.00 | $110.05 | $107.62 | $109.90 | $109.86 | 42,589 |
2020-12-09 | $109.95 | $109.95 | $107.78 | $108.58 | $108.54 | 19,504 |
2020-12-08 | $108.35 | $109.51 | $107.82 | $109.50 | $109.46 | 26,911 |
2020-12-07 | $108.35 | $108.92 | $107.90 | $108.15 | $108.11 | 22,961 |
2020-12-04 | $106.42 | $108.11 | $105.87 | $108.03 | $107.99 | 24,332 |
2020-12-03 | $105.86 | $106.42 | $105.69 | $106.00 | $105.96 | 17,878 |
2020-12-02 | $105.61 | $105.96 | $104.66 | $105.93 | $105.89 | 23,742 |
2020-12-01 | $106.84 | $107.25 | $105.58 | $105.80 | $105.76 | 39,623 |
2020-11-30 | $106.16 | $106.28 | $105.30 | $105.98 | $105.94 | 25,604 |
2020-11-27 | $104.76 | $106.16 | $104.76 | $106.16 | $106.12 | 7,414 |
2020-11-25 | $105.62 | $105.74 | $104.25 | $104.51 | $104.47 | 27,291 |
2020-11-24 | $106.54 | $106.54 | $105.46 | $105.60 | $105.56 | 35,867 |
2020-11-23 | $105.47 | $105.99 | $105.00 | $105.68 | $105.64 | 30,955 |
2020-11-20 | $105.14 | $105.47 | $104.53 | $105.02 | $104.98 | 15,560 |
2020-11-19 | $104.80 | $105.17 | $104.22 | $105.12 | $105.08 | 19,621 |
2020-11-18 | $105.95 | $105.97 | $104.60 | $104.64 | $104.60 | 100,300 |
2020-11-17 | $105.16 | $105.77 | $104.28 | $105.64 | $105.60 | 19,639 |
2020-11-16 | $106.80 | $106.80 | $105.44 | $105.90 | $105.86 | 38,488 |
2020-11-13 | $105.36 | $106.38 | $105.04 | $105.71 | $105.67 | 21,091 |
2020-11-12 | $105.12 | $105.45 | $103.87 | $104.51 | $104.47 | 20,376 |
2020-11-11 | $105.98 | $105.98 | $104.43 | $105.12 | $105.08 | 27,240 |
2020-11-10 | $104.97 | $105.69 | $103.19 | $105.43 | $105.39 | 22,784 |
2020-11-09 | $105.54 | $106.80 | $104.75 | $104.75 | $104.71 | 25,458 |
2020-11-06 | $102.14 | $103.36 | $101.97 | $102.56 | $102.52 | 21,752 |
2020-11-05 | $102.73 | $103.12 | $101.50 | $101.90 | $101.86 | 44,867 |
2020-11-04 | $101.42 | $102.47 | $100.79 | $101.39 | $101.35 | 53,457 |
2020-11-03 | $98.63 | $100.49 | $98.63 | $100.20 | $100.16 | 15,737 |
2020-11-02 | $98.40 | $98.75 | $96.92 | $97.65 | $97.61 | 28,061 |
2020-10-30 | $98.94 | $99.52 | $96.59 | $97.39 | $97.35 | 24,710 |
2020-10-29 | $98.64 | $99.98 | $98.00 | $99.51 | $99.47 | 21,512 |
2020-10-28 | $100.50 | $100.50 | $98.35 | $98.43 | $98.39 | 50,036 |
2020-10-27 | $102.33 | $102.94 | $101.87 | $102.05 | $102.01 | 18,103 |
2020-10-26 | $102.61 | $102.82 | $101.34 | $102.24 | $102.20 | 20,260 |
2020-10-23 | $103.54 | $103.54 | $102.71 | $103.38 | $103.34 | 12,271 |
2020-10-22 | $100.84 | $102.96 | $100.84 | $102.90 | $102.86 | 11,594 |
2020-10-21 | $100.94 | $101.13 | $100.01 | $100.29 | $100.25 | 11,198 |
2020-10-20 | $101.40 | $101.94 | $100.87 | $100.90 | $100.86 | 11,929 |
2020-10-19 | $102.70 | $103.65 | $101.24 | $101.27 | $101.23 | 14,407 |
2020-10-16 | $102.44 | $103.18 | $102.24 | $102.24 | $102.20 | 16,725 |
2020-10-15 | $100.46 | $102.21 | $100.36 | $102.05 | $102.01 | 15,750 |
2020-10-14 | $102.75 | $103.66 | $101.64 | $101.83 | $101.79 | 24,823 |
2020-10-13 | $102.98 | $103.08 | $102.45 | $102.71 | $102.67 | 17,792 |
2020-10-12 | $103.24 | $103.67 | $102.53 | $103.42 | $103.38 | 13,292 |
2020-10-09 | $102.82 | $102.82 | $101.85 | $102.74 | $102.70 | 24,765 |
2020-10-08 | $102.19 | $102.19 | $101.27 | $101.77 | $101.73 | 44,477 |
2020-10-07 | $99.27 | $101.57 | $99.27 | $101.42 | $101.38 | 32,065 |
2020-10-06 | $98.89 | $100.48 | $98.46 | $98.50 | $98.46 | 27,628 |
2020-10-05 | $96.86 | $98.45 | $96.86 | $98.34 | $98.30 | 32,025 |
2020-10-02 | $95.10 | $96.41 | $95.04 | $96.18 | $96.14 | 16,354 |
2020-10-01 | $97.88 | $98.36 | $96.48 | $96.81 | $96.77 | 64,450 |
2020-09-30 | $96.26 | $98.25 | $96.26 | $97.36 | $97.32 | 16,561 |
2020-09-29 | $95.45 | $97.14 | $95.45 | $96.20 | $96.16 | 19,405 |
2020-09-28 | $95.50 | $96.25 | $95.50 | $95.62 | $95.58 | 14,649 |
2020-09-25 | $92.18 | $94.38 | $92.04 | $94.38 | $94.34 | 17,599 |
2020-09-24 | $92.40 | $93.23 | $91.68 | $92.22 | $92.18 | 27,980 |
2020-09-23 | $94.83 | $94.91 | $92.88 | $92.88 | $92.84 | 39,536 |
2020-09-22 | $94.56 | $94.80 | $93.29 | $94.73 | $94.69 | 19,511 |
2020-09-21 | $94.24 | $94.25 | $92.46 | $94.25 | $94.21 | 26,243 |
2020-09-18 | $95.93 | $97.06 | $94.63 | $95.74 | $95.71 | 19,531 |
2020-09-17 | $95.08 | $95.47 | $94.50 | $95.47 | $95.44 | 9,287 |
2020-09-16 | $96.76 | $97.15 | $96.06 | $96.06 | $96.02 | 18,211 |
2020-09-15 | $96.54 | $96.75 | $95.78 | $96.08 | $96.04 | 19,257 |
2020-09-14 | $95.02 | $95.99 | $95.02 | $95.93 | $95.90 | 16,036 |
2020-09-11 | $95.21 | $95.61 | $93.49 | $93.97 | $93.93 | 20,226 |
2020-09-10 | $95.74 | $96.24 | $94.46 | $94.60 | $94.56 | 17,501 |
2020-09-09 | $94.21 | $95.77 | $94.21 | $95.27 | $95.23 | 26,330 |
2020-09-08 | $92.75 | $93.91 | $92.39 | $93.02 | $92.98 | 44,487 |
2020-09-04 | $95.81 | $95.81 | $91.76 | $93.79 | $93.75 | 43,894 |
2020-09-03 | $98.10 | $98.10 | $94.55 | $95.44 | $95.40 | 32,947 |
2020-09-02 | $96.40 | $98.49 | $96.36 | $98.38 | $98.34 | 42,101 |
2020-09-01 | $96.76 | $96.76 | $95.89 | $96.07 | $96.03 | 23,195 |
2020-08-31 | $96.59 | $97.21 | $96.03 | $96.77 | $96.73 | 17,282 |
2020-08-28 | $96.15 | $96.36 | $95.40 | $96.29 | $96.25 | 21,108 |
2020-08-27 | $95.79 | $96.64 | $94.00 | $96.10 | $96.06 | 69,375 |
2020-08-26 | $95.69 | $96.03 | $94.92 | $95.90 | $95.86 | 24,546 |
2020-08-25 | $94.81 | $95.74 | $94.81 | $95.59 | $95.55 | 34,390 |
2020-08-24 | $95.50 | $95.76 | $94.09 | $94.40 | $94.36 | 32,918 |
2020-08-21 | $95.00 | $95.07 | $94.28 | $94.83 | $94.79 | 22,556 |
2020-08-20 | $95.13 | $95.77 | $95.06 | $95.23 | $95.19 | 18,777 |
2020-08-19 | $96.05 | $96.18 | $95.28 | $95.50 | $95.46 | 44,064 |
2020-08-18 | $95.95 | $96.14 | $95.22 | $95.67 | $95.63 | 27,558 |
2020-08-17 | $95.10 | $96.03 | $95.10 | $95.76 | $95.72 | 19,116 |
2020-08-14 | $95.71 | $95.71 | $94.65 | $94.92 | $94.88 | 13,863 |
2020-08-13 | $95.49 | $96.30 | $95.06 | $96.01 | $95.97 | 13,752 |
2020-08-12 | $95.45 | $96.14 | $95.20 | $95.72 | $95.68 | 23,861 |
2020-08-11 | $95.13 | $96.11 | $94.51 | $94.64 | $94.60 | 26,221 |
2020-08-10 | $97.23 | $97.23 | $95.29 | $95.41 | $95.37 | 30,814 |
2020-08-07 | $97.02 | $97.65 | $96.18 | $96.89 | $96.85 | 30,489 |
2020-08-06 | $98.67 | $98.67 | $95.76 | $96.70 | $96.67 | 38,634 |
2020-08-05 | $97.79 | $99.14 | $97.33 | $99.13 | $99.09 | 41,349 |
2020-08-04 | $97.26 | $97.35 | $96.26 | $97.15 | $97.11 | 53,934 |
2020-08-03 | $96.01 | $97.26 | $96.01 | $97.10 | $97.06 | 24,967 |
2020-07-31 | $96.79 | $96.79 | $94.09 | $95.26 | $95.22 | 22,486 |
2020-07-30 | $96.19 | $96.87 | $94.85 | $96.71 | $96.67 | 14,316 |
2020-07-29 | $95.55 | $97.00 | $95.55 | $96.54 | $96.50 | 15,199 |
2020-07-28 | $95.60 | $95.60 | $94.58 | $94.63 | $94.59 | 13,894 |
2020-07-27 | $95.02 | $96.09 | $95.02 | $96.09 | $96.05 | 15,246 |
2020-07-24 | $95.90 | $95.90 | $93.97 | $94.79 | $94.75 | 19,417 |
2020-07-23 | $96.23 | $97.50 | $95.54 | $95.76 | $95.72 | 20,384 |
2020-07-22 | $96.08 | $96.76 | $95.70 | $95.94 | $95.90 | 29,366 |
2020-07-21 | $95.64 | $96.32 | $95.64 | $95.80 | $95.76 | 17,706 |
2020-07-20 | $95.81 | $96.00 | $94.56 | $95.09 | $95.05 | 54,353 |
2020-07-17 | $93.53 | $95.65 | $93.50 | $95.50 | $95.46 | 22,320 |
2020-07-16 | $94.17 | $94.17 | $92.42 | $92.93 | $92.89 | 23,268 |
2020-07-15 | $92.34 | $94.62 | $92.34 | $94.47 | $94.43 | 32,205 |
2020-07-14 | $89.45 | $90.85 | $88.22 | $90.83 | $90.80 | 17,478 |
2020-07-13 | $90.74 | $92.85 | $89.38 | $89.42 | $89.39 | 27,387 |
2020-07-10 | $90.12 | $90.52 | $89.75 | $90.35 | $90.32 | 39,039 |
2020-07-09 | $90.95 | $91.00 | $88.87 | $90.54 | $90.51 | 27,321 |
2020-07-08 | $90.32 | $90.87 | $89.72 | $90.70 | $90.67 | 127,641 |
2020-07-07 | $90.88 | $91.84 | $90.01 | $90.36 | $90.33 | 104,930 |
2020-07-06 | $92.00 | $92.49 | $91.16 | $91.60 | $91.57 | 117,648 |
2020-07-02 | $90.86 | $91.40 | $90.59 | $90.92 | $90.89 | 26,195 |
2020-07-01 | $89.21 | $90.21 | $89.21 | $89.90 | $89.87 | 96,988 |
2020-06-30 | $86.71 | $89.53 | $86.71 | $89.40 | $89.37 | 21,709 |
2020-06-29 | $85.91 | $86.88 | $85.07 | $86.88 | $86.85 | 22,901 |
2020-06-26 | $86.80 | $86.80 | $85.40 | $85.49 | $85.46 | 20,745 |
2020-06-25 | $85.68 | $86.85 | $84.85 | $86.82 | $86.79 | 25,546 |
2020-06-24 | $88.19 | $88.32 | $84.90 | $85.79 | $85.76 | 30,493 |
2020-06-23 | $88.75 | $89.81 | $88.75 | $88.99 | $88.96 | 143,948 |
2020-06-22 | $87.54 | $88.20 | $86.97 | $88.03 | $88.00 | 43,028 |
2020-06-19 | $87.84 | $88.55 | $87.22 | $87.79 | $87.76 | 38,320 |
2020-06-18 | $87.02 | $87.82 | $86.55 | $86.70 | $86.67 | 15,512 |
2020-06-17 | $87.55 | $87.90 | $87.06 | $87.23 | $87.20 | 17,897 |
2020-06-16 | $88.49 | $88.49 | $86.55 | $86.94 | $86.91 | 31,729 |
2020-06-15 | $82.07 | $86.51 | $82.07 | $86.17 | $86.14 | 23,376 |
2020-06-12 | $84.62 | $85.06 | $82.00 | $83.62 | $83.59 | 24,989 |
2020-06-11 | $85.71 | $85.71 | $82.20 | $82.20 | $82.17 | 42,058 |
2020-06-10 | $88.31 | $88.40 | $87.09 | $87.75 | $87.72 | 44,155 |
2020-06-09 | $89.57 | $89.65 | $87.97 | $88.08 | $88.05 | 19,833 |
2020-06-08 | $89.67 | $90.04 | $89.13 | $89.85 | $89.82 | 29,112 |
2020-06-05 | $88.15 | $90.05 | $87.34 | $89.61 | $89.58 | 27,350 |
2020-06-04 | $88.06 | $88.07 | $86.38 | $86.84 | $86.81 | 26,012 |
2020-06-03 | $88.20 | $88.94 | $88.14 | $88.30 | $88.27 | 25,894 |
2020-06-02 | $88.52 | $88.52 | $87.01 | $87.87 | $87.84 | 29,259 |
2020-06-01 | $88.02 | $88.87 | $87.76 | $88.22 | $88.19 | 49,665 |
2020-05-29 | $87.29 | $88.03 | $86.00 | $88.03 | $88.00 | 17,305 |
2020-05-28 | $86.84 | $89.00 | $86.84 | $87.44 | $87.41 | 40,265 |
2020-05-27 | $86.52 | $86.59 | $83.84 | $86.59 | $86.56 | 114,538 |
2020-05-26 | $87.82 | $88.29 | $85.84 | $85.99 | $85.96 | 102,128 |
2020-05-22 | $85.79 | $86.36 | $85.19 | $86.36 | $86.33 | 83,863 |
2020-05-21 | $85.85 | $86.03 | $84.70 | $85.40 | $85.37 | 20,654 |
2020-05-20 | $86.00 | $87.00 | $85.68 | $86.11 | $86.08 | 21,162 |
2020-05-19 | $86.43 | $86.55 | $85.20 | $85.20 | $85.17 | 32,384 |
2020-05-18 | $86.52 | $87.84 | $86.45 | $86.45 | $86.42 | 26,821 |
2020-05-15 | $82.95 | $84.74 | $82.95 | $84.58 | $84.55 | 34,565 |
2020-05-14 | $82.16 | $83.54 | $81.32 | $83.52 | $83.49 | 57,231 |
2020-05-13 | $85.52 | $85.52 | $82.06 | $83.12 | $83.09 | 48,729 |
2020-05-12 | $88.42 | $88.42 | $85.54 | $85.54 | $85.51 | 38,373 |
2020-05-11 | $85.98 | $88.90 | $85.98 | $88.39 | $88.36 | 46,130 |
2020-05-08 | $86.00 | $86.88 | $85.01 | $85.99 | $85.96 | 25,068 |
2020-05-07 | $84.58 | $85.32 | $84.01 | $85.18 | $85.15 | 41,262 |
2020-05-06 | $83.50 | $84.24 | $83.00 | $83.19 | $83.16 | 97,204 |
2020-05-05 | $82.22 | $84.31 | $82.22 | $83.28 | $83.25 | 23,411 |
2020-05-04 | $81.22 | $81.69 | $80.75 | $81.44 | $81.41 | 17,089 |
2020-05-01 | $82.05 | $82.05 | $80.72 | $81.58 | $81.55 | 24,687 |
2020-04-30 | $84.08 | $85.10 | $83.47 | $83.47 | $83.44 | 20,203 |
2020-04-29 | $84.00 | $85.41 | $82.93 | $84.76 | $84.73 | 38,195 |
2020-04-28 | $84.88 | $84.88 | $81.85 | $82.02 | $81.99 | 30,382 |
2020-04-27 | $82.54 | $84.11 | $82.54 | $83.64 | $83.61 | 56,228 |
2020-04-24 | $81.12 | $82.27 | $80.91 | $81.91 | $81.88 | 39,175 |
2020-04-23 | $80.32 | $81.62 | $80.32 | $80.85 | $80.82 | 24,484 |
2020-04-22 | $79.61 | $79.83 | $78.37 | $79.44 | $79.41 | 50,083 |
2020-04-21 | $79.00 | $79.74 | $77.36 | $78.17 | $78.14 | 20,078 |
2020-04-20 | $80.06 | $81.01 | $79.44 | $80.06 | $80.03 | 27,490 |
2020-04-17 | $79.45 | $80.42 | $78.72 | $80.30 | $80.27 | 28,458 |
2020-04-16 | $76.61 | $77.59 | $76.36 | $77.43 | $77.40 | 38,451 |
2020-04-15 | $76.60 | $76.98 | $75.83 | $76.68 | $76.65 | 13,454 |
2020-04-14 | $76.99 | $78.27 | $76.98 | $78.00 | $77.97 | 57,639 |
2020-04-13 | $76.76 | $76.76 | $74.45 | $75.86 | $75.83 | 36,002 |
2020-04-09 | $75.65 | $77.33 | $75.08 | $77.02 | $76.99 | 52,125 |
2020-04-08 | $72.65 | $75.00 | $72.00 | $74.68 | $74.65 | 19,082 |
2020-04-07 | $74.38 | $74.78 | $71.66 | $71.93 | $71.90 | 45,391 |
2020-04-06 | $70.53 | $72.79 | $70.53 | $72.40 | $72.37 | 27,282 |
2020-04-03 | $69.64 | $70.35 | $67.77 | $68.25 | $68.22 | 40,061 |
2020-04-02 | $67.65 | $69.80 | $67.62 | $69.74 | $69.71 | 24,542 |
2020-04-01 | $69.48 | $70.03 | $67.60 | $67.85 | $67.82 | 37,203 |
2020-03-31 | $72.26 | $72.85 | $71.00 | $71.67 | $71.64 | 58,288 |
2020-03-30 | $69.55 | $72.29 | $69.17 | $72.24 | $72.21 | 33,847 |
2020-03-27 | $68.97 | $70.38 | $67.96 | $68.96 | $68.93 | 61,793 |
2020-03-26 | $66.69 | $70.86 | $66.69 | $70.70 | $70.67 | 99,581 |
2020-03-25 | $65.22 | $68.45 | $64.49 | $66.63 | $66.60 | 86,201 |
2020-03-24 | $61.79 | $64.95 | $61.79 | $64.90 | $64.88 | 381,778 |
2020-03-23 | $60.29 | $60.73 | $58.23 | $59.35 | $59.33 | 51,851 |
2020-03-20 | $63.72 | $64.63 | $60.29 | $60.62 | $60.60 | 59,588 |
2020-03-19 | $61.50 | $64.19 | $60.55 | $63.00 | $62.98 | 48,843 |
2020-03-18 | $61.50 | $64.11 | $59.37 | $61.42 | $61.40 | 76,861 |
2020-03-17 | $63.53 | $65.66 | $60.87 | $65.40 | $65.38 | 125,190 |
2020-03-16 | $64.00 | $66.12 | $62.17 | $64.68 | $64.66 | 171,380 |
2020-03-13 | $71.51 | $71.57 | $66.20 | $70.73 | $70.70 | 88,233 |
2020-03-12 | $69.84 | $72.24 | $64.89 | $68.32 | $68.29 | 81,232 |
2020-03-11 | $76.04 | $76.10 | $73.42 | $74.49 | $74.46 | 25,484 |
2020-03-10 | $77.58 | $77.96 | $74.82 | $77.96 | $77.93 | 66,338 |
2020-03-09 | $74.54 | $77.14 | $74.00 | $75.59 | $75.56 | 67,018 |
2020-03-06 | $78.98 | $80.22 | $78.39 | $80.22 | $80.19 | 33,355 |
2020-03-05 | $81.48 | $81.98 | $79.81 | $80.87 | $80.84 | 26,647 |
2020-03-04 | $81.66 | $83.08 | $81.18 | $83.07 | $83.04 | 38,013 |
2020-03-03 | $82.31 | $83.73 | $79.15 | $80.38 | $80.35 | 48,227 |
2020-03-02 | $80.27 | $82.05 | $79.39 | $82.05 | $82.02 | 67,961 |
2020-02-28 | $79.20 | $80.05 | $78.20 | $79.98 | $79.95 | 81,329 |
2020-02-27 | $81.56 | $83.94 | $81.01 | $81.44 | $81.41 | 47,000 |
2020-02-26 | $83.75 | $85.04 | $82.82 | $82.99 | $82.96 | 50,057 |
2020-02-25 | $86.46 | $86.46 | $83.43 | $83.70 | $83.67 | 44,023 |
2020-02-24 | $86.10 | $86.68 | $85.31 | $86.26 | $86.23 | 37,050 |
2020-02-21 | $89.32 | $89.32 | $88.11 | $88.39 | $88.36 | 17,224 |
2020-02-20 | $89.83 | $90.00 | $88.78 | $89.48 | $89.45 | 39,743 |
2020-02-19 | $89.58 | $90.39 | $89.52 | $90.15 | $90.12 | 34,705 |
2020-02-18 | $89.43 | $89.43 | $88.70 | $89.19 | $89.16 | 21,072 |
2020-02-14 | $89.19 | $89.58 | $88.80 | $89.55 | $89.52 | 12,872 |
2020-02-13 | $87.96 | $89.07 | $87.86 | $88.84 | $88.81 | 38,080 |
2020-02-12 | $88.59 | $88.77 | $87.91 | $88.23 | $88.20 | 23,224 |
2020-02-11 | $87.70 | $88.42 | $87.53 | $88.27 | $88.24 | 92,395 |
2020-02-10 | $86.61 | $87.30 | $86.24 | $87.27 | $87.24 | 20,591 |
2020-02-07 | $87.96 | $87.96 | $86.59 | $86.69 | $86.66 | 17,507 |
2020-02-06 | $88.01 | $88.69 | $87.56 | $88.24 | $88.21 | 36,974 |
2020-02-05 | $87.78 | $88.08 | $87.52 | $87.87 | $87.84 | 38,581 |
2020-02-04 | $86.97 | $87.59 | $86.94 | $87.13 | $87.10 | 19,576 |
2020-02-03 | $85.69 | $86.42 | $85.22 | $85.83 | $85.80 | 30,053 |
2020-01-31 | $86.82 | $86.87 | $84.97 | $85.30 | $85.27 | 39,673 |
2020-01-30 | $86.65 | $87.15 | $85.85 | $86.98 | $86.95 | 24,533 |
2020-01-29 | $87.51 | $87.90 | $87.10 | $87.36 | $87.33 | 26,581 |
2020-01-28 | $87.26 | $87.50 | $86.81 | $87.32 | $87.29 | 31,353 |
2020-01-27 | $85.94 | $87.21 | $85.50 | $86.90 | $86.87 | 29,349 |
2020-01-24 | $88.44 | $88.44 | $87.00 | $87.21 | $87.18 | 17,156 |
2020-01-23 | $88.66 | $88.66 | $87.97 | $88.35 | $88.32 | 23,653 |
2020-01-22 | $88.91 | $89.25 | $88.67 | $88.87 | $88.84 | 27,861 |
2020-01-21 | $88.03 | $88.76 | $88.02 | $88.48 | $88.45 | 24,916 |
2020-01-17 | $88.90 | $88.90 | $88.18 | $88.27 | $88.24 | 17,103 |
2020-01-16 | $88.15 | $88.65 | $88.06 | $88.65 | $88.62 | 27,489 |
2020-01-15 | $87.59 | $88.15 | $87.32 | $87.59 | $87.56 | 23,622 |
2020-01-14 | $86.64 | $87.73 | $86.64 | $87.55 | $87.52 | 39,696 |
2020-01-13 | $86.52 | $86.89 | $86.24 | $86.85 | $86.82 | 97,394 |
2020-01-10 | $86.99 | $87.43 | $86.78 | $87.22 | $87.19 | 18,304 |
2020-01-09 | $86.64 | $87.29 | $86.47 | $86.81 | $86.78 | 19,257 |
2020-01-08 | $85.85 | $86.60 | $85.85 | $86.25 | $86.22 | 21,658 |
2020-01-07 | $86.03 | $86.20 | $85.49 | $85.77 | $85.74 | 55,496 |
2020-01-06 | $84.81 | $86.35 | $84.62 | $86.18 | $86.15 | 35,185 |
2020-01-03 | $84.97 | $85.64 | $84.50 | $85.39 | $85.36 | 92,585 |
2020-01-02 | $86.22 | $86.22 | $84.81 | $85.75 | $85.72 | 22,341 |
2019-12-31 | $84.90 | $85.79 | $84.90 | $85.65 | $85.62 | 16,897 |
2019-12-30 | $85.83 | $85.83 | $85.10 | $85.24 | $85.21 | 15,119 |
2019-12-27 | $86.01 | $86.07 | $85.55 | $85.77 | $85.74 | 8,228 |
2019-12-26 | $86.49 | $86.49 | $85.75 | $85.98 | $85.95 | 8,293 |
2019-12-24 | $86.29 | $86.48 | $86.02 | $86.35 | $86.32 | 15,302 |
2019-12-23 | $85.68 | $86.46 | $85.06 | $86.19 | $86.16 | 21,185 |
2019-12-20 | $85.40 | $85.61 | $85.15 | $85.41 | $85.37 | 29,301 |
2019-12-19 | $85.31 | $85.31 | $84.80 | $85.24 | $85.20 | 71,983 |
2019-12-18 | $85.25 | $85.65 | $85.00 | $85.34 | $85.30 | 25,942 |
2019-12-17 | $85.15 | $85.24 | $84.54 | $85.24 | $85.20 | 21,318 |
2019-12-16 | $85.09 | $85.47 | $84.54 | $85.00 | $84.96 | 22,626 |
2019-12-13 | $84.46 | $84.75 | $83.90 | $84.53 | $84.49 | 13,173 |
2019-12-12 | $84.26 | $85.15 | $83.97 | $84.47 | $84.43 | 20,851 |
2019-12-11 | $83.98 | $84.11 | $83.58 | $84.05 | $84.02 | 11,034 |
2019-12-10 | $84.01 | $84.16 | $83.66 | $83.92 | $83.89 | 16,992 |
2019-12-09 | $85.50 | $85.58 | $84.10 | $84.10 | $84.07 | 31,661 |
2019-12-06 | $85.06 | $85.80 | $85.06 | $85.45 | $85.41 | 82,375 |
2019-12-05 | $85.22 | $85.23 | $84.42 | $84.83 | $84.79 | 33,251 |
2019-12-04 | $84.91 | $85.33 | $84.82 | $85.06 | $85.02 | 32,445 |
2019-12-03 | $84.14 | $84.75 | $83.54 | $84.75 | $84.71 | 40,230 |
2019-12-02 | $85.28 | $85.28 | $84.29 | $84.60 | $84.56 | 24,142 |
2019-11-29 | $85.68 | $85.68 | $85.27 | $85.33 | $85.29 | 8,829 |
2019-11-27 | $85.49 | $85.92 | $85.47 | $85.86 | $85.82 | 18,166 |
2019-11-26 | $85.11 | $85.56 | $85.04 | $85.29 | $85.25 | 63,419 |
2019-11-25 | $83.74 | $85.30 | $83.54 | $85.16 | $85.12 | 33,192 |
2019-11-22 | $83.57 | $83.68 | $83.12 | $83.54 | $83.51 | 16,655 |
2019-11-21 | $83.35 | $83.51 | $82.71 | $83.34 | $83.31 | 76,723 |
2019-11-20 | $83.17 | $83.90 | $82.74 | $83.44 | $83.41 | 16,285 |
2019-11-19 | $82.52 | $83.52 | $82.40 | $83.33 | $83.30 | 64,239 |
2019-11-18 | $82.95 | $83.20 | $82.34 | $82.41 | $82.38 | 33,760 |
2019-11-15 | $82.20 | $83.22 | $82.20 | $83.22 | $83.19 | 41,902 |
2019-11-14 | $81.74 | $82.14 | $81.38 | $81.87 | $81.84 | 19,348 |
2019-11-13 | $81.69 | $81.97 | $81.14 | $81.77 | $81.74 | 15,213 |
2019-11-12 | $81.17 | $82.07 | $81.17 | $81.90 | $81.87 | 23,898 |
2019-11-11 | $80.87 | $81.36 | $80.65 | $81.12 | $81.09 | 11,998 |
2019-11-08 | $80.91 | $81.43 | $80.91 | $81.38 | $81.35 | 17,643 |
2019-11-07 | $80.92 | $81.54 | $80.70 | $81.05 | $81.02 | 84,258 |
2019-11-06 | $80.47 | $81.00 | $80.22 | $80.25 | $80.22 | 17,782 |
2019-11-05 | $80.95 | $81.09 | $80.21 | $80.47 | $80.44 | 22,140 |
2019-11-04 | $80.77 | $81.28 | $80.45 | $80.96 | $80.93 | 22,892 |
2019-11-01 | $79.32 | $80.66 | $79.32 | $79.97 | $79.94 | 49,076 |
2019-10-31 | $78.68 | $79.06 | $77.97 | $78.93 | $78.90 | 32,917 |
2019-10-30 | $79.25 | $79.25 | $78.33 | $78.91 | $78.88 | 26,265 |
2019-10-29 | $78.43 | $79.53 | $77.95 | $79.32 | $79.29 | 21,320 |
2019-10-28 | $77.64 | $78.95 | $77.38 | $78.78 | $78.75 | 26,317 |
2019-10-25 | $77.25 | $78.05 | $77.17 | $77.49 | $77.46 | 26,971 |
2019-10-24 | $77.47 | $77.71 | $77.02 | $77.25 | $77.22 | 27,789 |
2019-10-23 | $76.75 | $77.60 | $76.51 | $77.24 | $77.21 | 34,813 |
2019-10-22 | $77.82 | $77.82 | $76.68 | $76.68 | $76.65 | 26,415 |
2019-10-21 | $78.57 | $78.69 | $77.81 | $77.81 | $77.78 | 19,769 |
2019-10-18 | $78.17 | $78.42 | $77.59 | $78.21 | $78.18 | 67,014 |
2019-10-17 | $77.34 | $78.28 | $77.01 | $78.12 | $78.09 | 19,829 |
2019-10-16 | $77.01 | $77.29 | $76.42 | $77.06 | $77.03 | 21,856 |
2019-10-15 | $76.20 | $77.23 | $76.01 | $77.05 | $77.02 | 49,477 |
2019-10-14 | $75.91 | $76.19 | $75.74 | $75.96 | $75.93 | 23,229 |
2019-10-11 | $75.71 | $76.83 | $75.53 | $76.13 | $76.10 | 21,774 |
2019-10-10 | $74.24 | $75.06 | $74.24 | $74.81 | $74.78 | 28,898 |
2019-10-09 | $74.65 | $75.08 | $74.58 | $74.81 | $74.78 | 184,715 |
2019-10-08 | $75.54 | $75.54 | $74.13 | $74.14 | $74.11 | 24,860 |
2019-10-07 | $76.28 | $76.66 | $76.00 | $76.09 | $76.06 | 44,961 |
2019-10-04 | $76.15 | $76.78 | $75.92 | $76.51 | $76.48 | 80,756 |
2019-10-03 | $74.56 | $75.90 | $73.76 | $75.86 | $75.83 | 46,506 |
2019-10-02 | $75.44 | $75.54 | $74.23 | $74.68 | $74.65 | 61,016 |
2019-10-01 | $78.19 | $78.73 | $76.11 | $76.11 | $76.08 | 83,681 |
2019-09-30 | $77.32 | $78.56 | $77.32 | $78.07 | $78.04 | 29,113 |
2019-09-27 | $78.94 | $78.94 | $76.98 | $77.27 | $77.24 | 22,279 |
2019-09-26 | $79.86 | $80.00 | $78.29 | $78.66 | $78.63 | 30,086 |
2019-09-25 | $79.39 | $79.92 | $78.93 | $79.79 | $79.76 | 18,992 |
2019-09-24 | $80.51 | $80.78 | $79.18 | $79.41 | $79.38 | 25,327 |
2019-09-23 | $80.37 | $80.82 | $80.22 | $80.37 | $80.34 | 31,214 |
2019-09-20 | $79.89 | $80.82 | $79.89 | $80.75 | $80.72 | 19,027 |
2019-09-19 | $80.31 | $80.94 | $79.93 | $80.33 | $80.30 | 95,723 |
2019-09-18 | $80.67 | $80.68 | $79.67 | $80.28 | $80.25 | 14,305 |
2019-09-17 | $80.23 | $80.95 | $80.23 | $80.70 | $80.67 | 13,994 |
2019-09-16 | $79.68 | $80.47 | $79.19 | $80.30 | $80.27 | 26,156 |
2019-09-13 | $80.49 | $80.64 | $79.98 | $80.16 | $80.13 | 15,264 |
2019-09-12 | $80.21 | $80.59 | $79.91 | $80.38 | $80.35 | 34,886 |
2019-09-11 | $78.44 | $80.01 | $78.25 | $79.94 | $79.91 | 69,797 |
2019-09-10 | $77.23 | $78.29 | $75.92 | $78.24 | $78.21 | 27,908 |
2019-09-09 | $79.13 | $79.13 | $77.45 | $77.57 | $77.54 | 38,189 |
2019-09-06 | $79.00 | $79.68 | $78.90 | $79.00 | $78.97 | 28,176 |
2019-09-05 | $78.67 | $79.14 | $78.26 | $78.86 | $78.83 | 32,510 |
2019-09-04 | $78.70 | $78.73 | $77.72 | $78.03 | $78.00 | 93,105 |
2019-09-03 | $79.05 | $79.31 | $77.56 | $78.34 | $78.31 | 27,653 |
2019-08-30 | $80.13 | $80.13 | $79.09 | $79.64 | $79.61 | 30,844 |
2019-08-29 | $79.70 | $80.03 | $79.19 | $79.87 | $79.84 | 24,583 |
2019-08-28 | $77.98 | $79.18 | $77.74 | $78.98 | $78.95 | 17,361 |
2019-08-27 | $79.17 | $79.36 | $78.21 | $78.37 | $78.34 | 40,256 |
2019-08-26 | $78.43 | $78.68 | $78.01 | $78.68 | $78.65 | 19,050 |
2019-08-23 | $79.85 | $80.29 | $77.61 | $77.76 | $77.73 | 26,213 |
2019-08-22 | $80.56 | $80.71 | $79.68 | $80.12 | $80.09 | 19,109 |
2019-08-21 | $80.45 | $80.67 | $80.19 | $80.43 | $80.40 | 20,486 |
2019-08-20 | $80.09 | $80.70 | $79.90 | $79.90 | $79.87 | 15,337 |
2019-08-19 | $80.28 | $80.50 | $79.92 | $80.12 | $80.09 | 30,196 |
2019-08-16 | $78.79 | $79.73 | $78.79 | $79.53 | $79.50 | 76,077 |
2019-08-15 | $78.68 | $78.82 | $77.99 | $78.33 | $78.30 | 19,520 |
2019-08-14 | $79.51 | $79.51 | $78.35 | $78.47 | $78.44 | 37,222 |
2019-08-13 | $79.09 | $81.06 | $79.09 | $80.55 | $80.52 | 21,291 |
2019-08-12 | $79.56 | $79.90 | $79.14 | $79.40 | $79.37 | 19,826 |
2019-08-09 | $79.20 | $80.60 | $79.20 | $79.87 | $79.84 | 16,187 |
2019-08-08 | $79.12 | $80.47 | $78.81 | $80.33 | $80.30 | 32,990 |
2019-08-07 | $80.16 | $80.16 | $78.21 | $79.41 | $79.38 | 38,926 |
2019-08-06 | $80.06 | $80.96 | $80.00 | $80.95 | $80.92 | 25,024 |
2019-08-05 | $80.80 | $81.49 | $78.88 | $79.45 | $79.42 | 73,036 |
2019-08-02 | $82.97 | $82.97 | $81.51 | $82.10 | $82.07 | 38,378 |
2019-08-01 | $83.04 | $84.36 | $82.59 | $83.19 | $83.16 | 81,341 |
2019-07-31 | $83.81 | $84.25 | $82.55 | $83.25 | $83.22 | 28,921 |
2019-07-30 | $82.10 | $83.88 | $81.87 | $83.88 | $83.85 | 66,212 |
2019-07-29 | $82.50 | $82.61 | $81.85 | $82.61 | $82.58 | 18,067 |
2019-07-26 | $82.43 | $82.59 | $82.09 | $82.43 | $82.40 | 25,323 |
2019-07-25 | $83.29 | $83.29 | $82.13 | $82.16 | $82.13 | 18,812 |
2019-07-24 | $82.12 | $83.60 | $82.12 | $83.59 | $83.56 | 40,375 |
2019-07-23 | $81.67 | $82.16 | $81.33 | $82.15 | $82.12 | 54,632 |
2019-07-22 | $81.61 | $82.10 | $81.44 | $81.50 | $81.47 | 19,418 |
2019-07-19 | $82.11 | $82.39 | $81.46 | $81.46 | $81.43 | 73,290 |
2019-07-18 | $81.28 | $82.27 | $81.28 | $81.99 | $81.96 | 24,959 |
2019-07-17 | $81.03 | $81.61 | $81.03 | $81.26 | $81.23 | 55,323 |
2019-07-16 | $81.74 | $81.84 | $81.13 | $81.14 | $81.11 | 17,521 |
2019-07-15 | $81.61 | $82.00 | $81.27 | $81.78 | $81.75 | 21,943 |
2019-07-12 | $82.01 | $82.06 | $81.03 | $81.58 | $81.55 | 25,880 |
2019-07-11 | $82.00 | $82.14 | $81.40 | $82.14 | $82.11 | 24,665 |
2019-07-10 | $81.56 | $82.00 | $81.33 | $81.83 | $81.80 | 50,485 |
2019-07-09 | $80.60 | $81.24 | $80.60 | $81.24 | $81.21 | 22,913 |
2019-07-08 | $81.36 | $81.36 | $80.77 | $81.03 | $81.00 | 16,747 |
2019-07-05 | $81.09 | $81.73 | $80.93 | $81.69 | $81.66 | 14,705 |
2019-07-03 | $81.58 | $81.75 | $81.26 | $81.62 | $81.59 | 21,142 |
2019-07-02 | $81.99 | $81.99 | $80.83 | $81.26 | $81.23 | 31,657 |
2019-07-01 | $82.66 | $82.86 | $81.60 | $82.01 | $81.98 | 55,507 |
2019-06-28 | $80.82 | $81.90 | $80.81 | $81.83 | $81.80 | 29,527 |
2019-06-27 | $79.84 | $80.73 | $79.84 | $80.72 | $80.69 | 26,524 |
2019-06-26 | $80.67 | $80.75 | $79.39 | $79.56 | $79.53 | 30,786 |
2019-06-25 | $80.87 | $81.28 | $80.51 | $80.51 | $80.48 | 19,198 |
2019-06-24 | $81.25 | $81.45 | $80.69 | $80.72 | $80.69 | 24,888 |
2019-06-21 | $81.76 | $81.76 | $80.78 | $81.20 | $81.15 | 47,196 |
2019-06-20 | $82.44 | $82.66 | $81.33 | $81.88 | $81.83 | 79,365 |
2019-06-19 | $80.71 | $81.81 | $80.50 | $81.68 | $81.63 | 27,038 |
2019-06-18 | $80.17 | $81.06 | $79.86 | $80.66 | $80.61 | 37,555 |
2019-06-17 | $79.49 | $79.92 | $79.17 | $79.75 | $79.70 | 20,762 |
2019-06-14 | $79.80 | $79.83 | $79.30 | $79.30 | $79.25 | 14,876 |
2019-06-13 | $79.79 | $79.86 | $79.26 | $79.86 | $79.81 | 36,662 |
2019-06-12 | $78.54 | $79.58 | $78.54 | $79.46 | $79.41 | 31,951 |
2019-06-11 | $79.71 | $79.84 | $77.95 | $78.65 | $78.60 | 21,213 |
2019-06-10 | $78.44 | $79.52 | $78.44 | $79.17 | $79.12 | 87,011 |
2019-06-07 | $77.96 | $78.41 | $77.89 | $78.22 | $78.17 | 61,981 |
2019-06-06 | $77.51 | $77.93 | $77.05 | $77.55 | $77.50 | 22,252 |
2019-06-05 | $76.99 | $77.38 | $76.86 | $77.31 | $77.26 | 28,794 |
2019-06-04 | $75.20 | $76.64 | $75.00 | $76.64 | $76.59 | 15,619 |
2019-06-03 | $74.69 | $75.08 | $74.29 | $74.59 | $74.54 | 92,855 |
2019-05-31 | $74.83 | $75.11 | $73.84 | $74.70 | $74.65 | 25,527 |
2019-05-30 | $75.07 | $75.93 | $74.71 | $75.59 | $75.54 | 12,327 |
2019-05-29 | $75.17 | $75.30 | $74.53 | $74.95 | $74.90 | 48,378 |
2019-05-28 | $76.10 | $76.77 | $75.57 | $75.57 | $75.52 | 19,278 |
2019-05-24 | $75.57 | $76.13 | $75.48 | $76.00 | $75.95 | 16,663 |
2019-05-23 | $75.92 | $75.92 | $74.82 | $75.25 | $75.20 | 24,658 |
2019-05-22 | $76.20 | $76.66 | $76.01 | $76.46 | $76.41 | 29,809 |
2019-05-21 | $76.36 | $77.04 | $76.36 | $76.47 | $76.42 | 21,303 |
2019-05-20 | $76.00 | $76.32 | $75.29 | $75.98 | $75.93 | 29,252 |
2019-05-17 | $77.10 | $77.76 | $76.30 | $76.37 | $76.32 | 21,900 |
2019-05-16 | $77.32 | $78.50 | $77.20 | $77.70 | $77.65 | 63,845 |
2019-05-15 | $76.28 | $77.44 | $76.28 | $77.18 | $77.13 | 34,959 |
2019-05-14 | $76.03 | $77.17 | $76.03 | $76.62 | $76.57 | 37,740 |
2019-05-13 | $76.20 | $76.70 | $75.55 | $75.81 | $75.76 | 54,420 |
2019-05-10 | $77.90 | $78.06 | $76.02 | $77.85 | $77.80 | 59,881 |
2019-05-09 | $77.86 | $78.61 | $77.33 | $78.45 | $78.40 | 36,282 |
2019-05-08 | $78.61 | $79.12 | $78.18 | $78.47 | $78.42 | 24,776 |
2019-05-07 | $79.73 | $80.01 | $78.37 | $79.00 | $78.95 | 33,642 |
2019-05-06 | $78.39 | $80.54 | $78.26 | $80.45 | $80.40 | 77,213 |
2019-05-03 | $78.50 | $79.73 | $78.50 | $79.67 | $79.62 | 58,641 |
2019-05-02 | $76.61 | $78.11 | $76.51 | $78.04 | $77.99 | 120,974 |
2019-05-01 | $77.80 | $77.80 | $76.75 | $76.84 | $76.79 | 82,306 |
2019-04-30 | $77.29 | $77.71 | $77.00 | $77.65 | $77.60 | 28,546 |
2019-04-29 | $77.51 | $77.63 | $76.88 | $77.32 | $77.27 | 38,902 |
2019-04-26 | $76.41 | $77.54 | $76.18 | $77.44 | $77.39 | 33,309 |
2019-04-25 | $75.66 | $76.50 | $75.35 | $76.24 | $76.19 | 120,458 |
2019-04-24 | $75.77 | $76.35 | $75.29 | $75.91 | $75.86 | 79,811 |
2019-04-23 | $74.45 | $76.17 | $74.43 | $75.82 | $75.77 | 126,270 |
2019-04-22 | $73.89 | $75.00 | $73.70 | $74.40 | $74.35 | 87,061 |
2019-04-18 | $74.06 | $74.78 | $72.85 | $74.20 | $74.15 | 118,037 |
2019-04-17 | $77.80 | $77.80 | $73.57 | $74.08 | $74.03 | 198,631 |
2019-04-16 | $79.07 | $79.29 | $77.22 | $77.56 | $77.51 | 220,487 |
2019-04-15 | $79.14 | $79.43 | $78.61 | $78.75 | $78.70 | 305,085 |
2019-04-12 | $79.78 | $79.78 | $78.94 | $79.02 | $78.97 | 61,864 |
2019-04-11 | $80.00 | $80.00 | $79.05 | $79.34 | $79.29 | 76,166 |
2019-04-10 | $79.28 | $80.29 | $79.14 | $79.80 | $79.75 | 43,797 |
2019-04-09 | $79.14 | $79.45 | $79.01 | $79.18 | $79.13 | 45,854 |
2019-04-08 | $79.47 | $79.47 | $78.57 | $79.40 | $79.35 | 43,463 |
2019-04-05 | $79.57 | $79.88 | $79.27 | $79.61 | $79.56 | 70,248 |
2019-04-04 | $79.70 | $79.84 | $78.90 | $79.40 | $79.35 | 32,920 |
2019-04-03 | $80.24 | $80.24 | $79.45 | $79.69 | $79.64 | 53,439 |
2019-04-02 | $79.69 | $79.80 | $79.10 | $79.64 | $79.59 | 57,064 |
2019-04-01 | $80.90 | $81.03 | $79.37 | $79.80 | $79.75 | 170,542 |
2019-03-29 | $79.91 | $80.48 | $79.62 | $80.35 | $80.30 | 340,899 |
2019-03-28 | $79.22 | $79.82 | $78.67 | $79.39 | $79.34 | 69,397 |
2019-03-27 | $80.04 | $80.11 | $77.87 | $79.04 | $78.99 | 246,222 |
2019-03-26 | $80.41 | $80.82 | $79.70 | $79.95 | $79.90 | 80,153 |
2019-03-25 | $79.70 | $80.27 | $79.15 | $79.97 | $79.92 | 105,615 |
2019-03-22 | $82.10 | $82.35 | $79.78 | $79.78 | $79.73 | 127,214 |
2019-03-21 | $80.81 | $82.57 | $80.81 | $82.46 | $82.41 | 93,123 |
2019-03-20 | $80.96 | $81.80 | $80.55 | $81.16 | $81.11 | 96,876 |
2019-03-19 | $80.65 | $80.99 | $80.16 | $80.73 | $80.68 | 61,960 |
2019-03-18 | $80.84 | $80.96 | $79.64 | $80.31 | $80.26 | 82,389 |
2019-03-15 | $79.97 | $81.02 | $79.90 | $80.66 | $80.58 | 98,780 |
2019-03-14 | $80.15 | $80.23 | $79.53 | $79.84 | $79.76 | 63,308 |
2019-03-13 | $80.21 | $80.72 | $79.84 | $80.19 | $80.11 | 51,382 |
2019-03-12 | $79.61 | $80.07 | $79.20 | $79.90 | $79.82 | 201,154 |
2019-03-11 | $78.82 | $79.57 | $78.62 | $79.52 | $79.44 | 38,441 |
2019-03-08 | $78.38 | $78.70 | $77.83 | $78.55 | $78.48 | 48,000 |
2019-03-07 | $78.96 | $79.48 | $78.54 | $78.86 | $78.78 | 63,931 |
2019-03-06 | $80.82 | $80.83 | $78.85 | $79.12 | $79.04 | 65,594 |
2019-03-05 | $80.94 | $81.16 | $80.38 | $80.86 | $80.78 | 29,090 |
2019-03-04 | $82.43 | $82.43 | $80.15 | $80.83 | $80.75 | 146,117 |
2019-03-01 | $80.84 | $82.18 | $80.84 | $81.99 | $81.91 | 169,406 |
2019-02-28 | $79.79 | $80.55 | $79.70 | $80.30 | $80.22 | 66,358 |
2019-02-27 | $79.72 | $80.32 | $79.40 | $79.97 | $79.89 | 39,453 |
2019-02-26 | $80.67 | $80.67 | $79.59 | $79.79 | $79.71 | 52,852 |
2019-02-25 | $81.87 | $81.87 | $80.98 | $81.13 | $81.05 | 68,349 |
2019-02-22 | $80.58 | $80.70 | $80.21 | $80.65 | $80.57 | 82,555 |
2019-02-21 | $80.54 | $80.54 | $79.86 | $80.24 | $80.16 | 52,879 |
2019-02-20 | $80.36 | $80.72 | $79.93 | $80.71 | $80.63 | 99,703 |
2019-02-19 | $79.70 | $80.18 | $79.50 | $80.00 | $79.92 | 85,929 |
2019-02-15 | $79.15 | $79.79 | $79.10 | $79.79 | $79.71 | 179,800 |
2019-02-14 | $78.50 | $79.02 | $78.26 | $78.62 | $78.55 | 36,286 |
2019-02-13 | $78.85 | $78.99 | $78.10 | $78.74 | $78.66 | 54,788 |
2019-02-12 | $78.12 | $78.69 | $77.66 | $78.63 | $78.56 | 45,400 |
2019-02-11 | $76.54 | $77.64 | $76.53 | $77.57 | $77.50 | 27,728 |
2019-02-08 | $75.35 | $76.20 | $75.25 | $76.17 | $76.10 | 31,953 |
2019-02-07 | $76.28 | $76.59 | $75.46 | $75.78 | $75.71 | 98,178 |
2019-02-06 | $76.73 | $77.06 | $76.28 | $76.85 | $76.78 | 35,714 |
2019-02-05 | $76.75 | $77.21 | $76.65 | $76.85 | $76.78 | 31,882 |
2019-02-04 | $76.14 | $76.68 | $75.75 | $76.60 | $76.53 | 46,495 |
2019-02-01 | $76.87 | $76.87 | $75.90 | $76.12 | $76.05 | 119,501 |
2019-01-31 | $75.31 | $77.16 | $75.30 | $76.61 | $76.54 | 56,149 |
2019-01-30 | $74.56 | $75.59 | $74.09 | $75.30 | $75.23 | 31,629 |
2019-01-29 | $74.44 | $74.47 | $73.71 | $74.02 | $73.95 | 42,352 |
2019-01-28 | $75.02 | $75.20 | $73.95 | $74.20 | $74.13 | 46,648 |
2019-01-25 | $75.27 | $75.73 | $75.00 | $75.54 | $75.47 | 42,666 |
2019-01-24 | $74.20 | $74.93 | $74.15 | $74.93 | $74.86 | 42,422 |
2019-01-23 | $74.43 | $74.84 | $73.41 | $74.23 | $74.16 | 57,784 |
2019-01-22 | $74.49 | $74.65 | $73.60 | $74.21 | $74.14 | 89,185 |
2019-01-18 | $74.65 | $75.00 | $73.71 | $74.81 | $74.74 | 50,752 |
2019-01-17 | $73.03 | $74.38 | $72.77 | $74.11 | $74.04 | 38,621 |
2019-01-16 | $73.09 | $73.75 | $73.09 | $73.30 | $73.23 | 54,790 |
2019-01-15 | $71.49 | $72.99 | $71.49 | $72.84 | $72.77 | 28,507 |
2019-01-14 | $71.83 | $72.00 | $71.28 | $71.32 | $71.25 | 32,137 |
2019-01-11 | $72.39 | $72.49 | $71.84 | $72.38 | $72.31 | 40,842 |
2019-01-10 | $71.67 | $72.85 | $71.50 | $72.83 | $72.76 | 66,173 |
2019-01-09 | $71.17 | $72.50 | $71.17 | $72.09 | $72.02 | 70,691 |
2019-01-08 | $70.46 | $70.90 | $69.61 | $70.73 | $70.66 | 241,479 |
2019-01-07 | $69.39 | $70.30 | $69.39 | $69.70 | $69.63 | 37,994 |
2019-01-04 | $67.38 | $69.88 | $67.26 | $69.16 | $69.09 | 98,169 |
2019-01-03 | $68.24 | $68.24 | $66.50 | $66.75 | $66.69 | 69,550 |
2019-01-02 | $68.99 | $69.31 | $68.19 | $68.73 | $68.66 | 171,746 |
2018-12-31 | $69.39 | $70.24 | $69.39 | $70.07 | $70.00 | 133,192 |
2018-12-28 | $68.56 | $69.89 | $68.07 | $68.99 | $68.92 | 121,424 |
2018-12-27 | $66.97 | $68.37 | $65.96 | $68.37 | $68.30 | 196,366 |
2018-12-26 | $64.81 | $67.86 | $64.63 | $67.84 | $67.78 | 481,869 |
2018-12-24 | $65.39 | $65.48 | $64.04 | $64.44 | $64.38 | 168,547 |
2018-12-21 | $67.35 | $67.56 | $65.46 | $65.84 | $65.73 | 144,297 |
2018-12-20 | $68.77 | $69.10 | $66.24 | $66.98 | $66.87 | 398,053 |
2018-12-19 | $70.35 | $71.21 | $68.38 | $69.07 | $68.96 | 94,719 |
2018-12-18 | $71.24 | $71.45 | $69.81 | $70.27 | $70.15 | 126,347 |
2018-12-17 | $72.28 | $72.55 | $70.21 | $70.57 | $70.45 | 183,052 |
2018-12-14 | $73.57 | $73.96 | $72.40 | $72.65 | $72.53 | 48,628 |
2018-12-13 | $75.47 | $75.64 | $73.93 | $74.17 | $74.05 | 38,263 |
2018-12-12 | $75.16 | $76.13 | $75.08 | $75.08 | $74.96 | 42,129 |
2018-12-11 | $74.88 | $75.52 | $73.59 | $74.28 | $74.16 | 53,996 |
2018-12-10 | $73.34 | $74.28 | $72.50 | $74.13 | $74.01 | 118,539 |
2018-12-07 | $75.77 | $75.95 | $73.23 | $73.46 | $73.34 | 290,936 |
2018-12-06 | $75.08 | $75.99 | $74.09 | $75.99 | $75.86 | 159,235 |
2018-12-04 | $78.68 | $79.00 | $75.99 | $76.11 | $75.98 | 63,563 |
2018-12-03 | $78.79 | $79.10 | $78.11 | $78.92 | $78.79 | 252,831 |
2018-11-30 | $77.37 | $78.14 | $77.31 | $77.93 | $77.80 | 248,341 |
2018-11-29 | $77.13 | $77.84 | $76.62 | $77.37 | $77.24 | 64,389 |
2018-11-28 | $75.64 | $77.34 | $75.30 | $77.34 | $77.21 | 53,879 |
2018-11-27 | $74.97 | $75.34 | $74.57 | $75.17 | $75.05 | 60,127 |
2018-11-26 | $75.25 | $75.63 | $74.89 | $75.24 | $75.12 | 78,768 |
2018-11-23 | $73.73 | $75.20 | $73.73 | $74.52 | $74.40 | 16,819 |
2018-11-21 | $73.83 | $74.93 | $73.67 | $74.32 | $74.20 | 56,372 |
2018-11-20 | $72.99 | $74.17 | $72.50 | $73.44 | $73.32 | 288,827 |
2018-11-19 | $77.15 | $77.19 | $74.05 | $74.15 | $74.03 | 73,360 |
2018-11-16 | $75.98 | $77.59 | $75.65 | $77.19 | $77.06 | 73,135 |
2018-11-15 | $74.36 | $76.45 | $73.96 | $76.38 | $76.25 | 65,347 |
2018-11-14 | $75.80 | $76.10 | $74.17 | $74.60 | $74.48 | 82,788 |
2018-11-13 | $76.26 | $76.88 | $75.18 | $75.35 | $75.23 | 63,592 |
2018-11-12 | $79.06 | $79.06 | $75.89 | $76.07 | $75.94 | 104,975 |
2018-11-09 | $80.28 | $80.59 | $78.41 | $79.00 | $78.87 | 62,715 |
2018-11-08 | $80.41 | $81.11 | $79.87 | $80.90 | $80.77 | 69,800 |
2018-11-07 | $78.88 | $80.45 | $78.36 | $80.39 | $80.26 | 197,261 |
2018-11-06 | $78.24 | $78.60 | $77.78 | $78.57 | $78.44 | 65,566 |
2018-11-05 | $79.11 | $79.11 | $78.00 | $78.66 | $78.53 | 56,104 |
2018-11-02 | $79.82 | $80.30 | $78.44 | $78.91 | $78.78 | 722,179 |
2018-11-01 | $77.60 | $79.23 | $77.46 | $79.19 | $79.06 | 84,281 |
2018-10-31 | $77.77 | $78.08 | $77.20 | $77.22 | $77.09 | 84,621 |
2018-10-30 | $75.42 | $77.03 | $75.42 | $76.96 | $76.83 | 84,344 |
2018-10-29 | $76.78 | $77.36 | $74.57 | $75.59 | $75.47 | 112,871 |
2018-10-26 | $76.42 | $76.88 | $74.46 | $75.82 | $75.69 | 163,591 |
2018-10-25 | $77.02 | $77.80 | $75.70 | $77.18 | $77.05 | 334,983 |
2018-10-24 | $79.05 | $79.84 | $76.76 | $76.82 | $76.69 | 103,452 |
2018-10-23 | $78.80 | $79.58 | $77.05 | $79.13 | $79.00 | 166,219 |
2018-10-22 | $79.69 | $80.04 | $78.85 | $79.49 | $79.36 | 55,288 |
2018-10-19 | $81.78 | $81.79 | $79.20 | $79.58 | $79.45 | 71,771 |
2018-10-18 | $82.72 | $82.91 | $80.92 | $81.49 | $81.36 | 77,856 |
2018-10-17 | $82.70 | $82.95 | $81.90 | $82.94 | $82.80 | 115,152 |
2018-10-16 | $80.27 | $82.87 | $80.09 | $82.78 | $82.64 | 180,779 |
2018-10-15 | $79.76 | $80.25 | $78.67 | $79.71 | $79.58 | 100,717 |
2018-10-12 | $79.79 | $80.79 | $78.74 | $79.70 | $79.57 | 109,906 |
2018-10-11 | $78.59 | $80.00 | $78.19 | $78.50 | $78.37 | 194,648 |
2018-10-10 | $81.11 | $81.18 | $78.84 | $78.91 | $78.78 | 180,201 |
2018-10-09 | $81.51 | $82.36 | $81.15 | $81.22 | $81.09 | 151,241 |
2018-10-08 | $82.90 | $83.00 | $80.71 | $81.70 | $81.57 | 269,205 |
2018-10-05 | $83.81 | $84.01 | $81.88 | $83.00 | $82.86 | 238,479 |
2018-10-04 | $85.38 | $85.63 | $83.42 | $83.67 | $83.53 | 391,282 |
2018-10-03 | $86.35 | $86.35 | $85.39 | $85.65 | $85.51 | 96,663 |
2018-10-02 | $86.97 | $87.14 | $85.78 | $86.00 | $85.86 | 129,961 |
2018-10-01 | $88.26 | $88.30 | $86.76 | $86.98 | $86.84 | 108,700 |
2018-09-28 | $87.35 | $88.28 | $87.35 | $87.81 | $87.67 | 67,003 |
2018-09-27 | $87.76 | $87.79 | $87.19 | $87.58 | $87.44 | 81,159 |
2018-09-26 | $88.20 | $88.37 | $87.55 | $87.70 | $87.56 | 111,367 |
2018-09-25 | $87.49 | $88.18 | $87.35 | $88.07 | $87.92 | 178,716 |
2018-09-24 | $86.97 | $87.42 | $86.55 | $87.42 | $87.28 | 84,567 |
2018-09-21 | $87.01 | $87.48 | $86.78 | $86.87 | $86.71 | 176,479 |
2018-09-20 | $86.99 | $87.13 | $86.61 | $87.00 | $86.84 | 87,364 |
2018-09-19 | $87.15 | $87.24 | $86.11 | $86.44 | $86.28 | 93,752 |
2018-09-18 | $85.89 | $87.25 | $85.52 | $87.11 | $86.95 | 92,008 |
2018-09-17 | $88.92 | $88.92 | $85.77 | $85.99 | $85.83 | 150,974 |
2018-09-14 | $88.72 | $88.98 | $88.28 | $88.54 | $88.37 | 79,789 |
2018-09-13 | $88.63 | $89.07 | $88.17 | $88.81 | $88.64 | 149,243 |
2018-09-12 | $88.32 | $88.32 | $87.02 | $88.07 | $87.90 | 159,212 |
2018-09-11 | $87.03 | $88.05 | $86.86 | $87.94 | $87.77 | 108,649 |
2018-09-10 | $87.35 | $87.66 | $87.05 | $87.31 | $87.15 | 90,348 |
2018-09-07 | $86.99 | $88.01 | $86.75 | $87.01 | $86.85 | 71,649 |
2018-09-06 | $87.39 | $87.44 | $86.66 | $87.16 | $87.00 | 56,937 |
2018-09-05 | $88.29 | $88.29 | $86.00 | $87.20 | $87.04 | 104,932 |
2018-09-04 | $88.67 | $88.67 | $87.59 | $88.19 | $88.02 | 161,213 |
2018-08-31 | $87.64 | $88.31 | $87.56 | $88.22 | $88.05 | 117,712 |
2018-08-30 | $86.82 | $87.86 | $86.75 | $87.68 | $87.52 | 129,093 |
2018-08-29 | $86.07 | $87.03 | $86.07 | $86.84 | $86.68 | 210,772 |
2018-08-28 | $85.60 | $85.85 | $85.15 | $85.49 | $85.33 | 108,939 |
2018-08-27 | $85.07 | $85.56 | $84.61 | $85.40 | $85.24 | 100,958 |
2018-08-24 | $84.48 | $84.64 | $84.15 | $84.56 | $84.40 | 115,972 |
2018-08-23 | $84.17 | $84.64 | $84.06 | $84.34 | $84.18 | 127,844 |
2018-08-22 | $82.88 | $84.17 | $82.83 | $84.08 | $83.92 | 167,547 |
2018-08-21 | $82.89 | $83.19 | $82.61 | $82.98 | $82.82 | 153,192 |
2018-08-20 | $82.39 | $82.57 | $81.80 | $82.42 | $82.27 | 250,047 |
2018-08-17 | $81.55 | $82.05 | $81.21 | $82.02 | $81.87 | 93,835 |
2018-08-16 | $81.39 | $81.81 | $80.99 | $81.61 | $81.46 | 154,272 |
2018-08-15 | $81.47 | $81.47 | $80.50 | $81.13 | $80.98 | 52,532 |
2018-08-14 | $81.16 | $81.86 | $80.95 | $81.74 | $81.59 | 82,593 |
2018-08-13 | $81.30 | $81.72 | $80.83 | $81.03 | $80.88 | 87,305 |
2018-08-10 | $81.52 | $82.07 | $81.29 | $81.32 | $81.17 | 58,858 |
2018-08-09 | $81.52 | $82.05 | $81.52 | $81.73 | $81.58 | 98,902 |
2018-08-08 | $81.91 | $81.91 | $80.96 | $81.28 | $81.13 | 62,303 |
2018-08-07 | $82.51 | $82.51 | $81.84 | $81.95 | $81.80 | 87,821 |
2018-08-06 | $82.21 | $82.72 | $81.94 | $82.36 | $82.21 | 128,654 |
2018-08-03 | $82.29 | $82.70 | $81.69 | $82.13 | $81.98 | 141,418 |
2018-08-02 | $81.42 | $82.90 | $81.42 | $82.86 | $82.70 | 217,369 |
2018-08-01 | $80.75 | $81.64 | $80.72 | $81.59 | $81.44 | 119,199 |
2018-07-31 | $79.39 | $80.95 | $79.27 | $80.75 | $80.60 | 55,721 |
2018-07-30 | $79.97 | $79.97 | $78.65 | $78.97 | $78.82 | 58,764 |
2018-07-27 | $81.81 | $81.81 | $79.16 | $79.84 | $79.69 | 73,667 |
2018-07-26 | $81.90 | $82.07 | $81.02 | $81.74 | $81.59 | 86,420 |
2018-07-25 | $80.84 | $81.90 | $80.77 | $81.90 | $81.75 | 138,370 |
2018-07-24 | $82.68 | $82.68 | $80.50 | $80.76 | $80.61 | 110,686 |
2018-07-23 | $81.30 | $82.10 | $80.80 | $82.05 | $81.90 | 164,720 |
2018-07-20 | $81.31 | $81.71 | $81.27 | $81.30 | $81.15 | 50,289 |
2018-07-19 | $80.98 | $81.63 | $80.68 | $81.32 | $81.17 | 58,279 |
2018-07-18 | $81.26 | $81.40 | $80.57 | $80.97 | $80.82 | 73,625 |
2018-07-17 | $80.38 | $81.27 | $80.25 | $81.21 | $81.06 | 112,201 |
2018-07-16 | $80.66 | $80.78 | $79.74 | $80.24 | $80.09 | 69,584 |
2018-07-13 | $81.00 | $81.00 | $80.45 | $80.62 | $80.47 | 101,055 |
2018-07-12 | $80.65 | $81.00 | $80.27 | $80.94 | $80.79 | 66,823 |
2018-07-11 | $80.00 | $80.40 | $80.00 | $80.05 | $79.90 | 38,955 |
2018-07-10 | $81.02 | $81.18 | $80.11 | $80.32 | $80.17 | 65,239 |
2018-07-09 | $80.79 | $81.10 | $80.40 | $80.87 | $80.72 | 105,307 |
2018-07-06 | $79.96 | $80.83 | $79.88 | $80.55 | $80.40 | 97,738 |
2018-07-05 | $79.40 | $79.82 | $78.60 | $79.75 | $79.60 | 91,846 |
2018-07-03 | $78.89 | $79.23 | $78.80 | $79.03 | $78.88 | 27,238 |
2018-07-02 | $77.96 | $78.70 | $77.53 | $78.70 | $78.55 | 61,453 |
2018-06-29 | $78.78 | $78.86 | $78.22 | $78.22 | $78.07 | 46,807 |
2018-06-28 | $78.02 | $78.89 | $77.18 | $78.65 | $78.50 | 94,818 |
2018-06-27 | $79.85 | $80.02 | $78.07 | $78.07 | $77.92 | 49,614 |
2018-06-26 | $79.05 | $80.08 | $78.88 | $79.83 | $79.68 | 46,837 |
2018-06-25 | $79.97 | $80.03 | $78.29 | $78.79 | $78.64 | 61,887 |
2018-06-22 | $80.40 | $80.78 | $80.09 | $80.30 | $80.15 | 60,157 |
2018-06-21 | $81.20 | $81.20 | $79.58 | $79.83 | $79.68 | 61,801 |
2018-06-20 | $81.03 | $81.06 | $80.58 | $80.69 | $80.54 | 42,873 |
2018-06-19 | $80.49 | $80.75 | $79.87 | $80.65 | $80.50 | 85,421 |
2018-06-18 | $80.45 | $80.99 | $80.14 | $80.99 | $80.84 | 140,985 |
2018-06-15 | $80.89 | $81.15 | $80.37 | $80.69 | $80.54 | 91,129 |
2018-06-14 | $80.61 | $80.89 | $80.20 | $80.75 | $80.60 | 61,275 |
2018-06-13 | $80.00 | $80.38 | $79.88 | $80.10 | $79.95 | 84,654 |
2018-06-12 | $79.29 | $79.96 | $79.29 | $79.78 | $79.63 | 47,610 |
2018-06-11 | $78.99 | $79.57 | $78.58 | $79.22 | $79.07 | 56,530 |
2018-06-08 | $78.10 | $78.86 | $78.10 | $78.81 | $78.66 | 93,597 |
2018-06-07 | $79.52 | $79.69 | $77.27 | $77.92 | $77.77 | 60,580 |
2018-06-06 | $79.31 | $79.31 | $78.65 | $79.23 | $79.08 | 125,832 |
2018-06-05 | $78.61 | $79.00 | $78.32 | $78.83 | $78.68 | 52,193 |
2018-06-04 | $78.25 | $78.48 | $77.63 | $78.48 | $78.33 | 177,221 |
2018-06-01 | $77.48 | $78.50 | $77.48 | $77.96 | $77.81 | 301,772 |
2018-05-31 | $77.39 | $78.00 | $76.93 | $76.93 | $76.79 | 453,168 |
2018-05-30 | $76.83 | $77.79 | $76.71 | $77.35 | $77.20 | 74,082 |
2018-05-29 | $76.17 | $76.44 | $75.50 | $76.44 | $76.30 | 94,523 |
2018-05-25 | $76.35 | $76.62 | $76.08 | $76.29 | $76.15 | 61,106 |
2018-05-24 | $76.25 | $76.56 | $75.68 | $76.33 | $76.19 | 29,536 |
2018-05-23 | $75.38 | $76.14 | $74.81 | $76.06 | $75.92 | 41,609 |
2018-05-22 | $76.27 | $76.37 | $75.47 | $75.54 | $75.40 | 30,878 |
2018-05-21 | $76.70 | $76.70 | $75.94 | $76.19 | $76.05 | 106,445 |
2018-05-18 | $75.59 | $76.03 | $75.44 | $75.68 | $75.54 | 28,076 |
2018-05-17 | $75.25 | $75.55 | $75.01 | $75.45 | $75.31 | 51,709 |
2018-05-16 | $74.50 | $75.49 | $74.50 | $75.27 | $75.13 | 40,712 |
2018-05-15 | $74.53 | $74.53 | $73.91 | $74.24 | $74.10 | 40,799 |
2018-05-14 | $74.75 | $75.00 | $74.45 | $74.71 | $74.57 | 58,807 |
2018-05-11 | $74.37 | $74.62 | $74.01 | $74.42 | $74.28 | 43,590 |
2018-05-10 | $73.74 | $74.61 | $73.60 | $74.42 | $74.28 | 70,517 |
2018-05-09 | $73.28 | $73.70 | $72.90 | $73.44 | $73.30 | 27,263 |
2018-05-08 | $73.20 | $73.25 | $72.76 | $73.00 | $72.86 | 42,082 |
2018-05-07 | $73.25 | $73.87 | $73.25 | $73.56 | $73.42 | 51,866 |
2018-05-04 | $71.82 | $73.35 | $71.38 | $72.87 | $72.73 | 23,093 |
2018-05-03 | $71.59 | $72.06 | $70.58 | $71.93 | $71.79 | 47,783 |
2018-05-02 | $71.72 | $72.21 | $71.28 | $71.73 | $71.60 | 27,020 |
2018-05-01 | $71.18 | $71.92 | $70.95 | $71.92 | $71.78 | 369,110 |
2018-04-30 | $71.92 | $71.93 | $71.05 | $71.26 | $71.13 | 260,273 |
2018-04-27 | $71.87 | $71.87 | $71.08 | $71.83 | $71.69 | 21,308 |
2018-04-26 | $70.94 | $71.82 | $70.54 | $71.55 | $71.42 | 51,962 |
2018-04-25 | $70.23 | $70.79 | $69.62 | $70.48 | $70.35 | 54,250 |
2018-04-24 | $71.67 | $71.67 | $69.89 | $70.48 | $70.35 | 18,985 |
2018-04-23 | $71.65 | $71.86 | $71.05 | $71.34 | $71.21 | 22,535 |
2018-04-20 | $71.88 | $71.88 | $71.31 | $71.38 | $71.25 | 12,383 |
2018-04-19 | $72.03 | $72.14 | $71.38 | $71.74 | $71.61 | 17,573 |
2018-04-18 | $72.10 | $72.51 | $71.90 | $72.27 | $72.13 | 97,002 |
2018-04-17 | $71.38 | $71.96 | $70.88 | $71.87 | $71.73 | 19,221 |
2018-04-16 | $70.57 | $71.24 | $70.57 | $71.12 | $70.99 | 35,813 |
2018-04-13 | $70.53 | $70.57 | $69.94 | $70.14 | $70.01 | 23,998 |
2018-04-12 | $70.22 | $70.67 | $70.22 | $70.53 | $70.40 | 13,304 |
2018-04-11 | $69.91 | $70.13 | $69.58 | $69.91 | $69.78 | 31,186 |
2018-04-10 | $69.48 | $70.38 | $69.48 | $70.11 | $69.98 | 22,586 |
2018-04-09 | $68.69 | $69.55 | $68.68 | $68.88 | $68.75 | 31,289 |
2018-04-06 | $69.90 | $69.90 | $67.93 | $68.25 | $68.12 | 10,956 |
2018-04-05 | $70.44 | $70.44 | $69.71 | $70.04 | $69.91 | 20,803 |
2018-04-04 | $67.79 | $69.67 | $67.54 | $69.54 | $69.41 | 30,135 |
2018-04-03 | $68.36 | $68.90 | $68.00 | $68.71 | $68.58 | 31,573 |
2018-04-02 | $69.39 | $69.87 | $67.60 | $68.23 | $68.10 | 22,872 |
2018-03-29 | $68.97 | $70.33 | $68.68 | $69.74 | $69.61 | 54,651 |
2018-03-28 | $68.71 | $69.05 | $68.51 | $68.60 | $68.47 | 8,070 |
2018-03-27 | $70.37 | $70.37 | $68.50 | $68.79 | $68.66 | 16,060 |
2018-03-26 | $69.08 | $69.92 | $68.79 | $69.92 | $69.79 | 44,451 |
2018-03-23 | $69.64 | $69.64 | $68.35 | $68.35 | $68.22 | 16,157 |
2018-03-22 | $70.78 | $70.92 | $69.62 | $69.62 | $69.49 | 15,555 |
2018-03-21 | $70.65 | $71.09 | $70.63 | $70.95 | $70.82 | 12,688 |
2018-03-20 | $70.23 | $70.70 | $70.18 | $70.57 | $70.44 | 16,055 |
2018-03-19 | $70.92 | $71.04 | $69.51 | $70.23 | $70.10 | 18,266 |
2018-03-16 | $71.28 | $71.48 | $71.03 | $71.40 | $71.27 | 11,662 |
2018-03-15 | $71.16 | $71.34 | $70.82 | $70.88 | $70.75 | 9,187 |
2018-03-14 | $71.32 | $71.44 | $70.81 | $71.05 | $70.92 | 13,209 |
2018-03-13 | $72.00 | $72.00 | $70.99 | $71.16 | $71.03 | 27,178 |
2018-03-12 | $71.22 | $71.51 | $71.12 | $71.38 | $71.25 | 17,441 |
2018-03-09 | $70.58 | $71.11 | $70.29 | $70.88 | $70.75 | 27,847 |
2018-03-08 | $69.96 | $70.15 | $69.66 | $69.90 | $69.77 | 19,351 |
2018-03-07 | $68.40 | $69.72 | $68.40 | $69.71 | $69.58 | 23,730 |
2018-03-06 | $68.24 | $68.86 | $67.91 | $68.80 | $68.67 | 7,906 |
2018-03-05 | $67.09 | $68.12 | $67.00 | $68.08 | $67.95 | 10,048 |
2018-03-02 | $65.86 | $67.45 | $65.74 | $67.45 | $67.32 | 14,734 |
2018-03-01 | $67.33 | $67.33 | $65.92 | $66.31 | $66.19 | 9,972 |
2018-02-28 | $68.29 | $68.64 | $67.46 | $67.46 | $67.33 | 28,038 |
2018-02-27 | $68.41 | $68.48 | $68.14 | $68.15 | $68.02 | 11,247 |
2018-02-26 | $67.95 | $68.64 | $67.69 | $68.46 | $68.33 | 15,943 |
2018-02-23 | $67.33 | $67.82 | $66.90 | $67.81 | $67.68 | 7,216 |
2018-02-22 | $67.74 | $67.87 | $66.95 | $66.95 | $66.82 | 46,301 |
2018-02-21 | $67.08 | $68.51 | $67.08 | $67.78 | $67.65 | 8,555 |
2018-02-20 | $67.17 | $67.58 | $66.89 | $67.08 | $66.95 | 24,370 |
2018-02-16 | $67.04 | $67.75 | $67.04 | $67.38 | $67.25 | 18,044 |
2018-02-15 | $66.14 | $67.17 | $65.91 | $67.09 | $66.96 | 20,843 |
2018-02-14 | $64.26 | $66.00 | $64.26 | $65.75 | $65.63 | 28,399 |
2018-02-13 | $64.51 | $65.00 | $64.26 | $64.72 | $64.60 | 13,383 |
2018-02-12 | $64.46 | $65.36 | $64.00 | $64.93 | $64.81 | 23,376 |
2018-02-09 | $63.80 | $64.33 | $62.42 | $64.33 | $64.21 | 27,327 |
2018-02-08 | $65.69 | $65.69 | $63.69 | $63.69 | $63.57 | 23,807 |
2018-02-07 | $66.24 | $66.42 | $65.79 | $65.90 | $65.78 | 20,515 |
2018-02-06 | $65.00 | $66.56 | $63.50 | $66.08 | $65.96 | 49,178 |
2018-02-05 | $68.17 | $68.49 | $65.92 | $66.20 | $66.08 | 63,010 |
2018-02-02 | $69.24 | $69.42 | $68.50 | $68.50 | $68.37 | 45,394 |
2018-02-01 | $69.18 | $69.85 | $69.05 | $69.61 | $69.48 | 11,338 |
2018-01-31 | $70.42 | $70.42 | $69.39 | $69.54 | $69.41 | 26,711 |
2018-01-30 | $70.10 | $70.59 | $69.59 | $70.25 | $70.12 | 40,732 |
2018-01-29 | $70.84 | $71.07 | $70.70 | $70.87 | $70.74 | 27,666 |
2018-01-26 | $70.22 | $70.84 | $70.10 | $70.84 | $70.71 | 10,271 |
2018-01-25 | $69.76 | $70.25 | $69.74 | $70.12 | $69.99 | 23,477 |
2018-01-24 | $69.26 | $69.61 | $69.02 | $69.33 | $69.20 | 8,779 |
2018-01-23 | $68.57 | $69.02 | $68.30 | $68.95 | $68.82 | 13,487 |
2018-01-22 | $68.20 | $68.48 | $67.98 | $68.38 | $68.25 | 14,998 |
2018-01-19 | $67.53 | $68.37 | $67.53 | $68.37 | $68.24 | 16,825 |
2018-01-18 | $67.47 | $67.61 | $67.15 | $67.40 | $67.27 | 24,557 |
2018-01-17 | $67.14 | $67.57 | $67.03 | $67.34 | $67.21 | 20,286 |
2018-01-16 | $67.55 | $68.01 | $66.80 | $67.03 | $66.90 | 30,397 |
2018-01-12 | $66.77 | $67.24 | $66.77 | $67.22 | $67.09 | 21,148 |
2018-01-11 | $66.70 | $67.12 | $66.50 | $66.98 | $66.85 | 37,051 |
2018-01-10 | $66.68 | $66.68 | $65.83 | $66.43 | $66.31 | 28,622 |
2018-01-09 | $66.71 | $66.99 | $66.52 | $66.57 | $66.44 | 16,625 |
2018-01-08 | $66.00 | $66.56 | $65.99 | $66.40 | $66.28 | 11,429 |
2018-01-05 | $65.38 | $66.00 | $65.38 | $66.00 | $65.88 | 25,153 |
2018-01-04 | $65.50 | $65.84 | $65.06 | $65.31 | $65.19 | 22,415 |
2018-01-03 | $65.34 | $65.60 | $65.10 | $65.43 | $65.31 | 31,299 |
2018-01-02 | $64.60 | $65.40 | $64.56 | $65.34 | $65.22 | 27,295 |
2017-12-29 | $65.18 | $65.37 | $64.40 | $64.40 | $64.28 | 23,017 |
2017-12-28 | $65.10 | $65.24 | $64.80 | $65.21 | $65.09 | 11,479 |
2017-12-27 | $64.92 | $65.15 | $64.78 | $65.05 | $64.93 | 29,893 |
2017-12-26 | $64.50 | $64.82 | $64.50 | $64.64 | $64.52 | 4,694 |
2017-12-22 | $64.52 | $64.79 | $64.51 | $64.61 | $64.49 | 8,786 |
2017-12-21 | $65.30 | $65.39 | $64.46 | $64.58 | $64.46 | 19,900 |
2017-12-20 | $65.24 | $65.40 | $65.00 | $65.40 | $65.28 | 34,213 |
2017-12-19 | $65.12 | $65.42 | $64.95 | $64.98 | $64.86 | 7,979 |
2017-12-18 | $65.07 | $65.37 | $64.82 | $64.82 | $64.70 | 17,280 |
2017-12-15 | $64.50 | $65.06 | $64.38 | $64.67 | $64.55 | 34,584 |
2017-12-14 | $65.35 | $65.37 | $64.50 | $64.50 | $63.89 | 12,701 |
2017-12-13 | $64.84 | $65.48 | $64.84 | $65.36 | $64.74 | 13,456 |
2017-12-12 | $65.02 | $65.10 | $64.92 | $65.00 | $64.39 | 213,538 |
2017-12-11 | $64.98 | $64.99 | $64.51 | $64.95 | $64.34 | 11,837 |
2017-12-08 | $65.15 | $65.27 | $64.95 | $64.95 | $64.34 | 8,241 |
2017-12-07 | $64.75 | $65.22 | $64.75 | $65.09 | $64.48 | 11,655 |
2017-12-06 | $64.60 | $64.86 | $64.43 | $64.79 | $64.18 | 22,891 |
2017-12-05 | $64.77 | $65.43 | $64.69 | $64.69 | $64.08 | 10,514 |
2017-12-04 | $66.62 | $66.86 | $65.03 | $65.05 | $64.43 | 13,388 |
2017-12-01 | $66.69 | $66.74 | $64.78 | $66.14 | $65.52 | 19,499 |
2017-11-30 | $67.11 | $67.11 | $66.65 | $66.79 | $66.16 | 22,238 |
2017-11-29 | $66.91 | $67.05 | $66.59 | $66.60 | $65.97 | 18,269 |
2017-11-28 | $66.36 | $66.82 | $66.25 | $66.77 | $66.14 | 8,876 |
2017-11-27 | $66.29 | $66.44 | $66.11 | $66.24 | $65.62 | 30,013 |
2017-11-24 | $66.42 | $66.45 | $66.05 | $66.27 | $65.65 | 35,123 |
2017-11-22 | $66.61 | $66.61 | $66.08 | $66.18 | $65.56 | 16,603 |
2017-11-21 | $65.85 | $66.38 | $65.85 | $66.38 | $65.75 | 14,305 |
2017-11-20 | $65.35 | $65.55 | $65.20 | $65.55 | $64.93 | 8,704 |
2017-11-17 | $65.20 | $65.25 | $64.89 | $65.16 | $64.55 | 7,479 |
2017-11-16 | $64.45 | $65.44 | $64.45 | $65.27 | $64.65 | 9,936 |
2017-11-15 | $64.22 | $64.28 | $63.67 | $64.18 | $63.58 | 42,213 |
2017-11-14 | $64.76 | $64.76 | $64.13 | $64.51 | $63.90 | 13,848 |
2017-11-13 | $63.95 | $64.75 | $63.50 | $64.56 | $63.96 | 14,234 |
2017-11-10 | $64.69 | $64.70 | $64.00 | $64.13 | $63.53 | 12,027 |
2017-11-09 | $64.09 | $64.73 | $64.02 | $64.67 | $64.06 | 11,086 |
2017-11-08 | $63.52 | $64.34 | $63.52 | $64.34 | $63.73 | 23,238 |
2017-11-07 | $64.00 | $64.00 | $63.23 | $63.60 | $63.00 | 13,436 |
2017-11-06 | $64.16 | $64.27 | $64.05 | $64.09 | $63.49 | 9,849 |
2017-11-03 | $63.30 | $64.13 | $63.22 | $64.07 | $63.47 | 54,703 |
2017-11-02 | $63.48 | $63.81 | $63.32 | $63.32 | $62.72 | 3,507 |
2017-11-01 | $64.40 | $64.40 | $63.42 | $63.45 | $62.85 | 7,121 |
2017-10-31 | $63.49 | $64.16 | $63.49 | $64.16 | $63.56 | 6,661 |
2017-10-30 | $64.13 | $64.13 | $63.09 | $63.43 | $62.83 | 10,001 |
2017-10-27 | $63.50 | $64.25 | $63.50 | $64.24 | $63.63 | 7,413 |
2017-10-26 | $63.35 | $63.71 | $63.23 | $63.23 | $62.64 | 9,743 |
2017-10-25 | $63.67 | $63.67 | $63.10 | $63.54 | $62.94 | 10,776 |
2017-10-24 | $64.00 | $64.00 | $63.51 | $63.71 | $63.11 | 11,607 |
2017-10-23 | $64.09 | $64.36 | $63.87 | $64.00 | $63.39 | 6,558 |
2017-10-20 | $63.50 | $64.10 | $63.50 | $63.96 | $63.36 | 6,690 |
2017-10-19 | $63.18 | $63.40 | $63.01 | $63.22 | $62.62 | 8,299 |
2017-10-18 | $62.85 | $63.36 | $62.77 | $63.23 | $62.63 | 22,519 |
2017-10-17 | $62.82 | $62.87 | $62.50 | $62.84 | $62.25 | 27,345 |
2017-10-16 | $63.14 | $63.22 | $62.66 | $62.67 | $62.08 | 22,841 |
2017-10-13 | $63.26 | $63.26 | $62.97 | $62.97 | $62.38 | 6,838 |
2017-10-12 | $63.10 | $63.50 | $63.08 | $63.37 | $62.77 | 5,663 |
2017-10-11 | $63.18 | $63.39 | $62.46 | $63.19 | $62.59 | 64,698 |
2017-10-10 | $63.61 | $63.61 | $62.99 | $63.18 | $62.59 | 11,854 |
2017-10-09 | $64.69 | $64.69 | $63.05 | $63.31 | $62.71 | 30,605 |
2017-10-06 | $64.24 | $64.48 | $64.17 | $64.41 | $63.80 | 15,238 |
2017-10-05 | $64.15 | $64.34 | $63.95 | $64.30 | $63.69 | 8,732 |
2017-10-04 | $63.54 | $63.97 | $63.47 | $63.97 | $63.37 | 9,427 |
2017-10-03 | $63.69 | $63.73 | $63.10 | $63.48 | $62.88 | 16,165 |
2017-10-02 | $62.84 | $63.54 | $62.84 | $63.54 | $62.94 | 26,909 |
2017-09-29 | $62.11 | $62.79 | $62.11 | $62.79 | $62.20 | 8,485 |
2017-09-28 | $62.64 | $62.64 | $62.10 | $62.27 | $61.68 | 14,555 |
2017-09-27 | $62.34 | $62.95 | $62.11 | $62.85 | $62.26 | 9,299 |
2017-09-26 | $62.33 | $62.36 | $62.13 | $62.13 | $61.54 | 5,941 |
2017-09-25 | $62.36 | $62.36 | $61.75 | $62.12 | $61.53 | 10,943 |
2017-09-22 | $61.77 | $62.50 | $61.77 | $62.50 | $61.91 | 6,749 |
2017-09-21 | $62.39 | $62.39 | $61.84 | $62.07 | $61.48 | 6,368 |
2017-09-20 | $62.25 | $62.52 | $62.24 | $62.38 | $61.79 | 7,025 |
2017-09-19 | $63.03 | $63.03 | $62.27 | $62.34 | $61.75 | 11,437 |
2017-09-18 | $62.52 | $62.95 | $62.52 | $62.70 | $62.11 | 5,880 |
2017-09-15 | $62.50 | $62.65 | $62.48 | $62.54 | $61.95 | 5,736 |
2017-09-14 | $62.78 | $62.78 | $62.50 | $62.74 | $62.15 | 7,708 |
2017-09-13 | $63.22 | $63.22 | $62.84 | $62.84 | $62.25 | 9,166 |
2017-09-12 | $63.33 | $63.33 | $62.94 | $63.08 | $62.49 | 7,704 |
2017-09-11 | $63.12 | $63.19 | $62.88 | $63.02 | $62.42 | 9,618 |
2017-09-08 | $62.02 | $62.92 | $61.92 | $62.58 | $61.99 | 21,547 |
2017-09-07 | $61.97 | $62.17 | $61.92 | $62.08 | $61.49 | 7,203 |
2017-09-06 | $61.86 | $61.86 | $61.50 | $61.74 | $61.16 | 6,267 |
2017-09-05 | $61.76 | $62.07 | $61.40 | $61.80 | $61.22 | 11,832 |
2017-09-01 | $61.50 | $61.80 | $61.30 | $61.80 | $61.22 | 7,605 |
2017-08-31 | $60.80 | $61.52 | $60.47 | $61.33 | $60.75 | 8,548 |
2017-08-30 | $60.29 | $60.67 | $60.22 | $60.44 | $59.87 | 9,863 |
2017-08-29 | $60.43 | $60.46 | $60.23 | $60.46 | $59.89 | 4,770 |
2017-08-28 | $60.22 | $60.50 | $60.11 | $60.50 | $59.93 | 8,030 |
2017-08-25 | $60.40 | $60.40 | $60.02 | $60.09 | $59.52 | 6,088 |
2017-08-24 | $60.35 | $60.47 | $60.19 | $60.44 | $59.87 | 3,791 |
2017-08-23 | $60.73 | $60.73 | $60.28 | $60.31 | $59.74 | 3,632 |
2017-08-22 | $60.15 | $61.02 | $60.15 | $60.80 | $60.23 | 6,389 |
2017-08-21 | $60.18 | $60.23 | $60.02 | $60.17 | $59.60 | 7,292 |
2017-08-18 | $60.01 | $60.26 | $59.74 | $60.20 | $59.63 | 12,836 |
2017-08-17 | $60.75 | $60.91 | $60.16 | $60.16 | $59.60 | 7,811 |
2017-08-16 | $60.96 | $60.96 | $60.60 | $60.81 | $60.24 | 7,879 |
2017-08-15 | $60.55 | $60.75 | $60.37 | $60.58 | $60.01 | 11,394 |
2017-08-14 | $60.34 | $60.61 | $60.34 | $60.48 | $59.91 | 7,194 |
2017-08-11 | $59.45 | $60.14 | $59.45 | $60.14 | $59.57 | 8,501 |
2017-08-10 | $60.33 | $60.33 | $59.43 | $59.43 | $58.87 | 11,155 |
2017-08-09 | $60.69 | $60.73 | $60.01 | $60.40 | $59.83 | 13,244 |
2017-08-08 | $60.76 | $61.38 | $60.67 | $60.92 | $60.35 | 12,280 |
2017-08-07 | $60.39 | $60.80 | $60.30 | $60.68 | $60.11 | 16,485 |
2017-08-04 | $60.21 | $60.21 | $59.78 | $60.13 | $59.57 | 7,071 |
2017-08-03 | $59.87 | $60.04 | $59.72 | $59.93 | $59.36 | 4,970 |
2017-08-02 | $60.37 | $60.37 | $59.41 | $59.70 | $59.14 | 42,135 |
2017-08-01 | $60.73 | $60.90 | $60.25 | $60.26 | $59.69 | 16,515 |
2017-07-31 | $61.30 | $61.30 | $60.52 | $60.56 | $59.99 | 27,552 |
2017-07-28 | $60.90 | $61.44 | $60.38 | $61.05 | $60.48 | 14,359 |
2017-07-27 | $62.07 | $62.07 | $61.08 | $61.36 | $60.78 | 22,822 |
2017-07-26 | $62.73 | $62.73 | $61.80 | $61.81 | $61.23 | 18,400 |
2017-07-25 | $62.35 | $62.66 | $62.28 | $62.55 | $61.96 | 24,436 |
2017-07-24 | $61.83 | $62.26 | $61.69 | $62.26 | $61.67 | 14,386 |
2017-07-21 | $62.48 | $62.48 | $61.68 | $61.84 | $61.26 | 24,964 |
2017-07-20 | $62.53 | $62.99 | $62.17 | $62.49 | $61.90 | 14,210 |
2017-07-19 | $61.84 | $62.41 | $61.84 | $62.35 | $61.76 | 25,472 |
2017-07-18 | $61.98 | $61.99 | $61.67 | $61.86 | $61.28 | 20,305 |
2017-07-17 | $61.89 | $62.17 | $61.82 | $61.92 | $61.34 | 12,287 |
2017-07-14 | $61.42 | $61.93 | $61.42 | $61.82 | $61.24 | 10,729 |
2017-07-13 | $61.63 | $61.63 | $61.04 | $61.21 | $60.63 | 7,671 |
2017-07-12 | $61.34 | $61.73 | $61.27 | $61.60 | $61.02 | 11,837 |
2017-07-11 | $60.88 | $61.18 | $60.80 | $61.18 | $60.60 | 17,775 |
2017-07-10 | $61.61 | $61.61 | $60.87 | $61.00 | $60.42 | 15,301 |
2017-07-07 | $60.64 | $61.54 | $60.50 | $61.54 | $60.96 | 9,162 |
2017-07-06 | $61.56 | $61.98 | $60.46 | $60.61 | $60.04 | 13,622 |
2017-07-05 | $61.21 | $61.66 | $61.17 | $61.63 | $61.05 | 24,121 |
2017-07-03 | $61.58 | $61.58 | $61.00 | $61.01 | $60.43 | 7,454 |
2017-06-30 | $61.66 | $61.66 | $61.13 | $61.36 | $60.78 | 15,079 |
2017-06-29 | $61.77 | $61.77 | $60.57 | $61.02 | $60.44 | 18,364 |
2017-06-28 | $60.97 | $61.78 | $60.97 | $61.78 | $61.20 | 16,257 |
2017-06-27 | $60.95 | $60.98 | $60.41 | $60.49 | $59.92 | 11,000 |
2017-06-26 | $61.34 | $61.34 | $60.80 | $60.98 | $60.40 | 13,835 |
2017-06-23 | $60.74 | $60.99 | $60.58 | $60.99 | $60.41 | 8,543 |
2017-06-22 | $60.54 | $60.69 | $60.37 | $60.63 | $60.06 | 17,122 |
2017-06-21 | $60.25 | $60.58 | $60.11 | $60.40 | $59.83 | 28,235 |
2017-06-20 | $60.64 | $60.69 | $60.15 | $60.23 | $59.66 | 16,575 |
2017-06-19 | $59.82 | $60.55 | $59.77 | $60.51 | $59.94 | 16,599 |
2017-06-16 | $59.27 | $59.63 | $59.15 | $59.61 | $59.05 | 8,741 |
2017-06-15 | $59.13 | $59.49 | $58.84 | $59.46 | $58.89 | 5,814 |
2017-06-14 | $59.75 | $59.77 | $59.34 | $59.53 | $58.96 | 9,035 |
2017-06-13 | $58.86 | $59.57 | $58.83 | $59.57 | $59.00 | 6,265 |
2017-06-12 | $58.96 | $58.96 | $57.93 | $58.59 | $58.03 | 16,875 |
2017-06-09 | $59.60 | $59.85 | $58.71 | $59.05 | $58.49 | 61,737 |
2017-06-08 | $59.16 | $59.62 | $58.94 | $59.62 | $59.05 | 11,204 |
2017-06-07 | $58.96 | $59.38 | $58.90 | $59.28 | $58.71 | 14,009 |
2017-06-06 | $59.09 | $59.30 | $58.83 | $58.83 | $58.27 | 11,846 |
2017-06-05 | $60.14 | $60.14 | $59.08 | $59.12 | $58.56 | 12,825 |
2017-06-02 | $58.86 | $59.73 | $58.86 | $59.67 | $59.10 | 30,123 |
2017-06-01 | $58.15 | $58.82 | $57.74 | $58.81 | $58.25 | 12,403 |
2017-05-31 | $58.02 | $58.02 | $57.70 | $57.79 | $57.24 | 10,733 |
2017-05-30 | $57.87 | $57.87 | $57.57 | $57.75 | $57.20 | 9,161 |
2017-05-26 | $57.91 | $57.91 | $57.71 | $57.85 | $57.30 | 11,031 |
2017-05-25 | $57.62 | $57.95 | $57.50 | $57.95 | $57.40 | 20,143 |
2017-05-24 | $57.09 | $57.40 | $57.07 | $57.33 | $56.78 | 13,621 |
2017-05-23 | $57.98 | $57.98 | $57.03 | $57.19 | $56.64 | 10,443 |
2017-05-22 | $57.01 | $57.31 | $56.90 | $57.31 | $56.76 | 16,170 |
2017-05-19 | $56.44 | $56.88 | $56.42 | $56.72 | $56.18 | 18,235 |
2017-05-18 | $56.50 | $56.66 | $55.87 | $56.42 | $55.88 | 79,377 |
2017-05-17 | $57.26 | $58.23 | $56.69 | $56.69 | $56.15 | 37,898 |
2017-05-16 | $57.90 | $57.90 | $57.20 | $57.61 | $57.06 | 25,242 |
2017-05-15 | $57.39 | $57.83 | $57.25 | $57.73 | $57.18 | 36,411 |
2017-05-12 | $57.34 | $57.48 | $57.24 | $57.27 | $56.72 | 9,332 |
2017-05-11 | $57.90 | $57.90 | $57.45 | $57.62 | $57.07 | 15,849 |
2017-05-10 | $57.52 | $57.97 | $57.36 | $57.97 | $57.42 | 22,836 |
2017-05-09 | $57.58 | $57.70 | $57.31 | $57.42 | $56.87 | 26,435 |
2017-05-08 | $58.33 | $58.33 | $57.65 | $57.66 | $57.11 | 21,569 |
2017-05-05 | $58.09 | $58.26 | $57.81 | $58.26 | $57.70 | 52,339 |
2017-05-04 | $58.04 | $58.04 | $57.68 | $58.00 | $57.45 | 26,141 |
2017-05-03 | $58.78 | $58.78 | $58.03 | $58.09 | $57.54 | 44,239 |
2017-05-02 | $58.84 | $58.99 | $58.61 | $58.92 | $58.36 | 78,826 |
2017-05-01 | $58.46 | $58.88 | $58.33 | $58.77 | $58.21 | 20,016 |
2017-04-28 | $58.40 | $58.54 | $58.10 | $58.35 | $57.79 | 18,340 |
2017-04-27 | $57.92 | $58.37 | $57.92 | $58.12 | $57.57 | 30,844 |
2017-04-26 | $57.52 | $57.93 | $57.50 | $57.87 | $57.32 | 22,599 |
2017-04-25 | $57.17 | $57.76 | $57.17 | $57.40 | $56.85 | 33,976 |
2017-04-24 | $56.89 | $57.22 | $56.81 | $57.00 | $56.46 | 12,203 |
2017-04-21 | $56.63 | $56.75 | $56.08 | $56.36 | $55.82 | 12,305 |
2017-04-20 | $56.13 | $56.66 | $55.74 | $56.54 | $56.00 | 13,685 |
2017-04-19 | $55.60 | $56.03 | $55.51 | $55.89 | $55.36 | 17,316 |
2017-04-18 | $55.49 | $55.49 | $54.95 | $55.28 | $54.75 | 35,075 |
2017-04-17 | $54.99 | $55.57 | $54.99 | $55.55 | $55.02 | 6,315 |
2017-04-13 | $55.20 | $55.20 | $54.72 | $54.79 | $54.27 | 14,166 |
2017-04-12 | $55.76 | $55.76 | $55.08 | $55.15 | $54.62 | 12,689 |
2017-04-11 | $55.42 | $55.63 | $55.14 | $55.51 | $54.98 | 18,725 |
2017-04-10 | $55.79 | $55.79 | $55.35 | $55.40 | $54.87 | 16,224 |
2017-04-07 | $55.61 | $55.72 | $55.46 | $55.63 | $55.10 | 27,751 |
2017-04-06 | $55.58 | $55.63 | $55.09 | $55.63 | $55.10 | 11,681 |
2017-04-05 | $55.88 | $56.12 | $55.40 | $55.40 | $54.87 | 12,380 |
2017-04-04 | $56.21 | $56.21 | $55.50 | $55.69 | $55.16 | 12,536 |
2017-04-03 | $56.29 | $56.45 | $55.90 | $56.28 | $55.74 | 20,092 |
2017-03-31 | $56.04 | $56.43 | $56.04 | $56.26 | $55.72 | 10,393 |
2017-03-30 | $55.82 | $56.27 | $55.82 | $56.20 | $55.66 | 9,060 |
2017-03-29 | $55.72 | $56.21 | $55.72 | $55.99 | $55.46 | 13,230 |
2017-03-28 | $55.85 | $55.96 | $55.50 | $55.94 | $55.41 | 73,600 |
2017-03-27 | $55.52 | $55.86 | $55.14 | $55.85 | $55.32 | 9,585 |
2017-03-24 | $55.17 | $55.89 | $54.88 | $55.74 | $55.21 | 11,878 |
2017-03-23 | $55.26 | $55.41 | $54.97 | $55.11 | $54.58 | 20,697 |
2017-03-22 | $55.09 | $55.18 | $54.56 | $55.09 | $54.56 | 47,944 |
2017-03-21 | $56.11 | $56.11 | $54.94 | $54.94 | $54.42 | 10,635 |
2017-03-20 | $56.27 | $56.27 | $55.51 | $55.72 | $55.19 | 30,087 |
2017-03-17 | $55.47 | $56.08 | $55.47 | $55.97 | $55.44 | 22,629 |
2017-03-16 | $55.94 | $55.94 | $54.97 | $55.32 | $54.79 | 46,391 |
2017-03-15 | $55.24 | $55.82 | $55.24 | $55.65 | $55.12 | 20,589 |
2017-03-14 | $55.29 | $55.29 | $54.77 | $55.05 | $54.53 | 16,756 |
2017-03-13 | $55.11 | $55.42 | $54.98 | $55.37 | $54.84 | 40,293 |
2017-03-10 | $55.15 | $55.15 | $54.74 | $55.07 | $54.54 | 9,612 |
2017-03-09 | $54.50 | $54.97 | $54.50 | $54.97 | $54.45 | 15,687 |
2017-03-08 | $54.52 | $55.32 | $54.52 | $54.53 | $54.01 | 14,877 |
2017-03-07 | $54.66 | $54.76 | $54.50 | $54.53 | $54.01 | 55,664 |
2017-03-06 | $55.40 | $55.70 | $54.82 | $54.82 | $54.29 | 12,027 |
2017-03-03 | $55.66 | $55.66 | $55.36 | $55.55 | $55.02 | 7,254 |
2017-03-02 | $55.70 | $56.02 | $55.57 | $55.65 | $55.12 | 64,438 |
2017-03-01 | $55.39 | $55.81 | $55.27 | $55.75 | $55.22 | 15,489 |
2017-02-28 | $55.53 | $55.53 | $54.77 | $54.77 | $54.25 | 25,748 |
2017-02-27 | $55.16 | $55.51 | $55.07 | $55.28 | $54.75 | 10,246 |
2017-02-24 | $54.67 | $55.14 | $54.62 | $55.14 | $54.61 | 5,897 |
2017-02-23 | $54.97 | $54.97 | $54.42 | $54.77 | $54.25 | 13,899 |
2017-02-22 | $54.82 | $54.94 | $54.57 | $54.75 | $54.23 | 21,522 |
2017-02-21 | $54.88 | $55.05 | $54.68 | $54.75 | $54.23 | 16,707 |
2017-02-17 | $54.10 | $54.70 | $54.10 | $54.70 | $54.18 | 14,895 |
2017-02-16 | $54.45 | $54.45 | $53.75 | $54.13 | $53.61 | 16,740 |
2017-02-15 | $53.86 | $54.30 | $53.77 | $54.16 | $53.64 | 30,030 |
2017-02-14 | $53.44 | $53.91 | $53.44 | $53.85 | $53.34 | 38,815 |
2017-02-13 | $53.50 | $53.50 | $53.08 | $53.16 | $52.66 | 15,411 |
2017-02-10 | $52.92 | $53.25 | $52.82 | $53.00 | $52.49 | 14,611 |
2017-02-09 | $52.40 | $52.95 | $52.40 | $52.92 | $52.41 | 18,113 |
2017-02-08 | $52.40 | $52.40 | $51.91 | $52.20 | $51.70 | 125,916 |
2017-02-07 | $52.28 | $52.37 | $52.05 | $52.26 | $51.76 | 58,124 |
2017-02-06 | $52.36 | $52.36 | $51.91 | $52.06 | $51.56 | 32,744 |
2017-02-03 | $51.93 | $52.39 | $51.93 | $52.36 | $51.86 | 15,249 |
2017-02-02 | $51.69 | $52.10 | $51.60 | $51.83 | $51.34 | 18,916 |
2017-02-01 | $51.93 | $51.95 | $51.65 | $51.85 | $51.35 | 15,800 |
2017-01-31 | $51.13 | $51.84 | $50.84 | $51.84 | $51.34 | 52,282 |
2017-01-30 | $51.08 | $51.08 | $50.75 | $50.95 | $50.46 | 6,144 |
2017-01-27 | $51.22 | $51.42 | $51.13 | $51.42 | $50.93 | 8,022 |
2017-01-26 | $51.64 | $51.64 | $50.93 | $50.93 | $50.44 | 5,996 |
2017-01-25 | $51.25 | $51.70 | $51.11 | $51.70 | $51.21 | 20,157 |
2017-01-24 | $50.76 | $51.16 | $50.50 | $51.11 | $50.62 | 32,772 |
2017-01-23 | $50.87 | $50.87 | $50.63 | $50.69 | $50.21 | 4,680 |
2017-01-20 | $51.38 | $51.38 | $50.85 | $50.91 | $50.42 | 5,718 |
2017-01-19 | $51.68 | $51.68 | $50.95 | $51.15 | $50.66 | 6,281 |
2017-01-18 | $51.83 | $51.83 | $51.37 | $51.49 | $51.00 | 13,799 |
2017-01-17 | $52.07 | $52.07 | $51.28 | $51.63 | $51.14 | 17,916 |
2017-01-13 | $51.43 | $52.34 | $51.43 | $52.11 | $51.61 | 5,759 |
2017-01-12 | $51.11 | $51.39 | $50.79 | $51.31 | $50.82 | 9,131 |
2017-01-11 | $51.54 | $51.57 | $51.07 | $51.44 | $50.95 | 13,492 |
2017-01-10 | $51.46 | $51.58 | $50.72 | $51.56 | $51.07 | 36,974 |
2017-01-09 | $50.55 | $50.86 | $50.31 | $50.80 | $50.31 | 23,127 |
2017-01-06 | $50.08 | $50.46 | $50.08 | $50.36 | $49.88 | 19,847 |
2017-01-05 | $50.56 | $50.56 | $50.07 | $50.17 | $49.69 | 22,270 |
2017-01-04 | $49.93 | $50.43 | $49.93 | $50.43 | $49.95 | 9,270 |
2017-01-03 | $50.23 | $50.23 | $49.60 | $49.80 | $49.32 | 10,866 |
2016-12-30 | $49.95 | $49.98 | $49.68 | $49.73 | $49.26 | 12,401 |
2016-12-29 | $49.60 | $50.24 | $49.60 | $49.92 | $49.44 | 11,010 |
2016-12-28 | $50.22 | $50.22 | $49.55 | $49.61 | $49.14 | 13,245 |
2016-12-27 | $50.41 | $50.50 | $50.08 | $50.11 | $49.63 | 8,881 |
2016-12-23 | $49.84 | $50.28 | $49.84 | $50.21 | $49.73 | 6,930 |
2016-12-22 | $49.73 | $49.95 | $49.73 | $49.86 | $49.38 | 13,429 |
2016-12-21 | $50.05 | $50.07 | $49.82 | $49.82 | $49.34 | 9,862 |
2016-12-20 | $50.15 | $50.35 | $49.84 | $49.91 | $49.43 | 8,371 |
2016-12-19 | $50.50 | $50.68 | $50.06 | $50.15 | $49.67 | 24,335 |
2016-12-16 | $50.70 | $50.78 | $50.20 | $50.31 | $49.83 | 5,712 |
2016-12-15 | $50.42 | $50.61 | $49.67 | $50.49 | $49.98 | 7,527 |
2016-12-14 | $51.12 | $51.12 | $50.10 | $50.45 | $49.94 | 17,190 |
2016-12-13 | $50.89 | $50.89 | $50.59 | $50.64 | $50.13 | 10,998 |
2016-12-12 | $50.51 | $50.82 | $50.35 | $50.59 | $50.08 | 13,390 |
2016-12-09 | $50.08 | $50.55 | $50.08 | $50.41 | $49.90 | 93,936 |
2016-12-08 | $49.55 | $50.27 | $49.34 | $50.18 | $49.67 | 10,242 |
2016-12-07 | $49.50 | $49.56 | $48.86 | $49.56 | $49.05 | 31,143 |
2016-12-06 | $49.84 | $49.84 | $48.84 | $49.49 | $48.99 | 29,665 |
2016-12-05 | $48.92 | $49.15 | $48.48 | $49.14 | $48.64 | 40,325 |
2016-12-02 | $48.59 | $48.68 | $48.44 | $48.48 | $47.99 | 5,866 |
2016-12-01 | $49.40 | $49.40 | $48.08 | $48.16 | $47.67 | 16,692 |
2016-11-30 | $49.79 | $49.79 | $48.85 | $49.12 | $48.62 | 70,616 |
2016-11-29 | $49.58 | $49.88 | $49.58 | $49.73 | $49.23 | 4,712 |
2016-11-28 | $50.01 | $50.01 | $49.58 | $49.71 | $49.21 | 25,584 |
2016-11-25 | $49.99 | $50.19 | $49.99 | $50.16 | $49.65 | 27,341 |
2016-11-23 | $49.23 | $49.83 | $49.23 | $49.78 | $49.28 | 7,047 |
2016-11-22 | $50.00 | $50.03 | $48.88 | $49.23 | $48.73 | 19,931 |
2016-11-21 | $50.51 | $50.51 | $49.82 | $50.12 | $49.61 | 13,437 |
2016-11-18 | $50.08 | $50.08 | $49.74 | $49.96 | $49.45 | 54,369 |
2016-11-17 | $49.48 | $50.05 | $49.45 | $49.94 | $49.43 | 9,080 |
2016-11-16 | $49.46 | $49.46 | $49.00 | $49.27 | $48.77 | 32,436 |
2016-11-15 | $48.55 | $49.35 | $48.51 | $49.28 | $48.78 | 68,706 |
2016-11-14 | $49.00 | $49.09 | $48.19 | $48.33 | $47.84 | 11,005 |
2016-11-11 | $48.73 | $49.13 | $48.67 | $48.69 | $48.19 | 7,347 |
2016-11-10 | $48.08 | $48.85 | $48.08 | $48.81 | $48.31 | 19,619 |
2016-11-09 | $47.23 | $48.22 | $46.83 | $48.12 | $47.63 | 22,731 |
2016-11-08 | $48.42 | $48.51 | $48.26 | $48.26 | $47.77 | 3,614 |
2016-11-07 | $47.62 | $48.15 | $47.62 | $48.10 | $47.61 | 8,829 |
2016-11-04 | $46.91 | $47.37 | $46.91 | $47.08 | $46.60 | 3,806 |
2016-11-03 | $46.59 | $47.05 | $46.31 | $46.31 | $45.84 | 4,671 |
2016-11-02 | $46.90 | $46.96 | $46.45 | $46.50 | $46.03 | 9,026 |
2016-11-01 | $47.68 | $47.78 | $46.91 | $47.27 | $46.79 | 292,712 |
2016-10-31 | $47.89 | $47.93 | $47.35 | $47.89 | $47.40 | 332,529 |
2016-10-28 | $47.60 | $48.25 | $47.60 | $47.82 | $47.34 | 24,772 |
2016-10-27 | $48.35 | $48.35 | $47.37 | $47.39 | $46.91 | 21,259 |
2016-10-26 | $49.97 | $49.97 | $48.00 | $48.13 | $47.64 | 32,932 |
2016-10-25 | $51.21 | $51.21 | $49.78 | $49.83 | $49.33 | 10,277 |
2016-10-24 | $50.73 | $50.92 | $50.66 | $50.75 | $50.24 | 15,671 |
2016-10-21 | $50.89 | $50.89 | $50.15 | $50.39 | $49.88 | 10,067 |
2016-10-20 | $50.98 | $50.98 | $50.51 | $50.84 | $50.33 | 13,837 |
2016-10-19 | $51.29 | $51.29 | $50.60 | $50.63 | $50.12 | 10,044 |
2016-10-18 | $50.65 | $51.01 | $50.65 | $50.93 | $50.41 | 54,295 |
2016-10-17 | $50.49 | $50.50 | $50.30 | $50.37 | $49.86 | 18,630 |
2016-10-14 | $50.88 | $51.02 | $50.47 | $50.50 | $49.99 | 8,037 |
2016-10-13 | $50.54 | $51.04 | $50.43 | $50.79 | $50.28 | 8,720 |
2016-10-12 | $51.05 | $51.29 | $50.95 | $50.96 | $50.44 | 13,263 |
2016-10-11 | $52.51 | $52.51 | $50.71 | $50.96 | $50.44 | 17,952 |
2016-10-10 | $52.59 | $52.74 | $52.53 | $52.55 | $52.02 | 6,927 |
2016-10-07 | $51.94 | $51.97 | $51.47 | $51.91 | $51.38 | 32,422 |
2016-10-06 | $51.98 | $51.98 | $51.50 | $51.83 | $51.31 | 43,213 |
2016-10-05 | $51.69 | $51.97 | $51.55 | $51.74 | $51.22 | 25,001 |
2016-10-04 | $51.73 | $51.73 | $51.19 | $51.20 | $50.68 | 16,324 |
2016-10-03 | $51.23 | $51.55 | $51.23 | $51.55 | $51.03 | 5,010 |
2016-09-30 | $51.16 | $51.92 | $51.13 | $51.88 | $51.35 | 31,837 |
2016-09-29 | $52.48 | $52.48 | $50.90 | $51.12 | $50.60 | 13,938 |
2016-09-28 | $52.04 | $52.06 | $51.80 | $51.90 | $51.37 | 33,481 |
2016-09-27 | $51.80 | $52.11 | $51.48 | $51.89 | $51.36 | 171,293 |
2016-09-26 | $52.80 | $52.80 | $51.51 | $51.51 | $50.99 | 164,161 |
2016-09-23 | $52.32 | $52.44 | $52.09 | $52.23 | $51.70 | 13,317 |
2016-09-22 | $52.37 | $52.58 | $52.23 | $52.56 | $52.03 | 34,883 |
2016-09-21 | $52.54 | $52.54 | $51.38 | $52.25 | $51.72 | 29,508 |
2016-09-20 | $52.23 | $52.23 | $51.70 | $51.86 | $51.33 | 112,120 |
2016-09-19 | $52.53 | $52.53 | $51.69 | $51.73 | $51.21 | 173,701 |
2016-09-16 | $52.08 | $52.08 | $51.51 | $51.57 | $51.05 | 5,243 |
2016-09-15 | $51.07 | $51.64 | $50.55 | $51.56 | $51.02 | 5,424 |
2016-09-14 | $50.71 | $50.86 | $50.62 | $50.72 | $50.19 | 6,391 |
2016-09-13 | $51.15 | $51.15 | $50.41 | $50.65 | $50.12 | 18,913 |
2016-09-12 | $50.40 | $51.42 | $49.63 | $51.42 | $50.89 | 6,876 |
2016-09-09 | $52.06 | $52.06 | $50.59 | $50.59 | $50.06 | 9,570 |
2016-09-08 | $52.62 | $52.62 | $52.41 | $52.41 | $51.86 | 4,802 |
2016-09-07 | $52.71 | $52.71 | $52.40 | $52.59 | $52.04 | 2,363 |
2016-09-06 | $52.43 | $52.54 | $51.99 | $52.34 | $51.80 | 51,184 |
2016-09-02 | $51.90 | $52.21 | $51.82 | $52.21 | $51.67 | 81,565 |
2016-09-01 | $51.96 | $51.96 | $51.22 | $51.68 | $51.14 | 4,453 |
2016-08-31 | $51.90 | $51.90 | $51.53 | $51.74 | $51.20 | 7,016 |
2016-08-30 | $51.89 | $51.95 | $51.77 | $51.82 | $51.28 | 5,688 |
2016-08-29 | $51.56 | $51.96 | $51.56 | $51.94 | $51.40 | 3,537 |
2016-08-26 | $51.24 | $51.34 | $51.00 | $51.34 | $50.80 | 1,800 |
2016-08-25 | $50.86 | $51.15 | $49.96 | $50.86 | $50.34 | 4,732 |
2016-08-24 | $51.83 | $51.86 | $51.05 | $51.05 | $50.52 | 3,600 |
2016-08-23 | $51.80 | $52.03 | $51.68 | $51.75 | $51.21 | 8,167 |
2016-08-22 | $51.15 | $51.77 | $51.15 | $51.59 | $51.06 | 9,161 |
2016-08-19 | $51.39 | $51.46 | $51.33 | $51.46 | $50.92 | 3,676 |
2016-08-18 | $51.22 | $51.46 | $51.22 | $51.42 | $50.89 | 6,584 |
2016-08-17 | $51.42 | $51.42 | $51.07 | $51.18 | $50.65 | 4,469 |
2016-08-16 | $51.66 | $51.68 | $51.54 | $51.57 | $51.03 | 4,881 |
2016-08-15 | $52.35 | $52.35 | $51.84 | $51.84 | $51.30 | 6,214 |
2016-08-12 | $51.67 | $51.67 | $51.36 | $51.63 | $51.09 | 21,820 |
2016-08-11 | $51.37 | $51.72 | $51.34 | $51.71 | $51.17 | 26,007 |
2016-08-10 | $51.72 | $51.72 | $51.22 | $51.28 | $50.74 | 11,802 |
2016-08-09 | $51.02 | $51.72 | $50.96 | $51.72 | $51.18 | 20,734 |
2016-08-08 | $51.05 | $51.05 | $50.62 | $50.75 | $50.22 | 3,330 |
2016-08-05 | $50.98 | $51.09 | $50.90 | $51.05 | $50.52 | 9,797 |
2016-08-04 | $50.50 | $50.87 | $50.50 | $50.84 | $50.31 | 12,140 |
2016-08-03 | $49.85 | $50.36 | $49.85 | $50.36 | $49.84 | 13,080 |
2016-08-02 | $50.19 | $50.19 | $49.87 | $50.09 | $49.57 | 5,419 |
2016-08-01 | $50.43 | $50.43 | $50.24 | $50.26 | $49.74 | 1,443 |
2016-07-29 | $49.78 | $50.25 | $49.78 | $50.12 | $49.60 | 20,659 |
2016-07-28 | $49.90 | $49.90 | $49.68 | $49.68 | $49.17 | 2,622 |
2016-07-27 | $49.89 | $49.89 | $49.40 | $49.54 | $49.02 | 7,106 |
2016-07-26 | $49.66 | $49.73 | $49.66 | $49.73 | $49.21 | 680 |
2016-07-25 | $49.47 | $49.47 | $49.13 | $49.24 | $48.73 | 3,238 |
2016-07-22 | $49.22 | $49.47 | $49.22 | $49.43 | $48.91 | 2,943 |
2016-07-21 | $49.51 | $49.84 | $49.30 | $49.58 | $49.06 | 4,959 |
2016-07-20 | $48.89 | $49.88 | $48.89 | $49.72 | $49.20 | 3,241 |
2016-07-19 | $49.24 | $49.30 | $48.94 | $48.97 | $48.46 | 3,608 |
2016-07-18 | $49.30 | $49.30 | $48.90 | $49.06 | $48.55 | 2,817 |
2016-07-15 | $49.45 | $49.45 | $49.12 | $49.16 | $48.65 | 1,171 |
2016-07-14 | $49.30 | $49.41 | $49.25 | $49.41 | $48.90 | 17,467 |
2016-07-13 | $49.48 | $49.50 | $49.19 | $49.20 | $48.69 | 3,666 |
2016-07-12 | $49.31 | $49.50 | $49.31 | $49.40 | $48.89 | 8,337 |
2016-07-11 | $49.26 | $49.79 | $49.03 | $49.15 | $48.64 | 6,612 |
2016-07-08 | $48.50 | $49.11 | $48.50 | $49.11 | $48.60 | 3,921 |
2016-07-07 | $48.11 | $48.41 | $48.11 | $48.32 | $47.82 | 1,999 |
2016-07-06 | $47.88 | $48.00 | $47.88 | $47.98 | $47.48 | 1,861 |
2016-07-05 | $47.70 | $47.70 | $47.38 | $47.57 | $47.08 | 2,751 |
2016-07-01 | $47.70 | $47.90 | $47.66 | $47.84 | $47.34 | 7,187 |
2016-06-30 | $46.85 | $47.17 | $46.85 | $47.16 | $46.67 | 4,796 |
2016-06-29 | $46.28 | $46.80 | $46.28 | $46.80 | $46.31 | 6,600 |
2016-06-28 | $45.30 | $45.75 | $45.30 | $45.61 | $45.14 | 1,314 |
2016-06-27 | $44.85 | $45.09 | $44.85 | $45.01 | $44.54 | 1,208 |
2016-06-24 | $45.17 | $45.72 | $44.79 | $45.32 | $44.85 | 6,412 |
2016-06-23 | $45.99 | $46.60 | $45.99 | $46.60 | $46.12 | 2,877 |
2016-06-22 | $45.71 | $45.94 | $45.63 | $45.65 | $45.18 | 2,619 |
2016-06-21 | $45.54 | $45.72 | $45.54 | $45.72 | $45.25 | 1,150 |
2016-06-20 | $45.72 | $46.19 | $45.72 | $46.11 | $45.63 | 5,033 |
2016-06-17 | $45.37 | $45.37 | $45.37 | $45.37 | $44.90 | 306 |
2016-06-16 | $45.68 | $45.82 | $45.34 | $45.82 | $45.31 | 6,168 |
2016-06-15 | $45.87 | $46.09 | $45.83 | $45.86 | $45.35 | 1,832 |
2016-06-14 | $46.08 | $46.11 | $45.82 | $46.11 | $45.60 | 3,667 |
2016-06-13 | $46.26 | $46.48 | $46.26 | $46.30 | $45.79 | 5,000 |
2016-06-10 | $47.10 | $47.10 | $46.28 | $46.46 | $45.94 | 1,840 |
2016-06-09 | $47.00 | $47.15 | $46.93 | $47.15 | $46.63 | 1,353 |
2016-06-08 | $46.56 | $46.95 | $46.56 | $46.95 | $46.43 | 1,954 |
2016-06-07 | $46.26 | $46.48 | $46.26 | $46.35 | $45.84 | 13,418 |
2016-06-06 | $45.37 | $45.81 | $45.35 | $45.73 | $45.22 | 13,026 |
2016-06-03 | $45.52 | $45.52 | $45.25 | $45.28 | $44.78 | 4,098 |
2016-06-02 | $45.09 | $45.59 | $45.09 | $45.59 | $45.08 | 4,651 |
2016-06-01 | $44.63 | $45.06 | $44.63 | $44.99 | $44.49 | 1,136 |
2016-05-31 | $44.50 | $44.56 | $44.44 | $44.56 | $44.07 | 1,228 |
2016-05-27 | $44.31 | $44.56 | $44.31 | $44.56 | $44.07 | 541 |
2016-05-26 | $44.31 | $44.31 | $44.05 | $44.09 | $43.60 | 1,468 |
2016-05-25 | $44.60 | $44.60 | $44.32 | $44.32 | $43.83 | 2,013 |
2016-05-24 | $43.76 | $44.23 | $43.75 | $44.22 | $43.72 | 12,767 |
2016-05-23 | $43.33 | $43.84 | $43.33 | $43.53 | $43.05 | 2,596 |
2016-05-20 | $42.71 | $42.71 | $42.71 | $42.71 | $42.24 | 76 |
2016-05-19 | $42.69 | $42.71 | $42.69 | $42.71 | $42.24 | 547 |
2016-05-18 | $42.60 | $43.17 | $42.60 | $42.94 | $42.46 | 2,443 |
2016-05-17 | $43.33 | $43.33 | $43.00 | $43.00 | $42.52 | 462 |
2016-05-16 | $42.70 | $43.63 | $42.70 | $43.63 | $43.15 | 5,155 |
2016-05-13 | $43.06 | $43.06 | $42.76 | $42.83 | $42.35 | 825 |
2016-05-12 | $43.51 | $43.51 | $42.76 | $42.76 | $42.29 | 841 |
2016-05-11 | $43.92 | $43.96 | $43.58 | $43.65 | $43.16 | 2,026 |
SPDR S&P Health Care Equipment ETF (XHE) News Headlines
Recent SPDR S&P Health Care Equipment ETF (XHE) News
Similar Companies to SPDR S&P Health Care Equipment ETF (XHE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |