SPDR S&P Health Care Services ETF (XHS) Exchange: NYSE ARCA
Data as of May 2, 2025
$94.20 ($-1.74) -1.81%
SPDR S&P Health Care Services ETF - Daily Information
Click for more stock information on SPDR S&P Health Care Services ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $93.69 |
Previous Close | $94.20 |
High | $94.20 |
Low | $93.00 |
Adjusted Open | $93.69 |
Previous Adjusted Close | $94.20 |
Adjusted High | $94.20 |
Adjusted Low | $93.00 |
About SPDR S&P Health Care Services ETF (XHS)
In seeking to track the performance of the S&P Health Care Services 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 services 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 services segment of the S&P TMI comprises the following sub-industries: Health Care Distributors, Health Care Facilities, Health Care Services, and Managed Health Care. 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 Distributors, Health Care Facilities, Health Care Services, and Managed Health Care 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 47 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 Services ETF (XHS)
Historical Stock Data for SPDR S&P Health Care Services ETF (XHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $93.69 | $94.20 | $93.00 | $94.20 | $94.20 | 3,107 |
2025-04-16 | $96.54 | $97.05 | $95.86 | $95.94 | $95.94 | 1,778 |
2025-04-15 | $97.33 | $97.33 | $96.52 | $96.87 | $96.87 | 3,589 |
2025-04-14 | $97.98 | $97.98 | $96.42 | $97.56 | $97.56 | 7,386 |
2025-04-11 | $96.50 | $97.03 | $95.13 | $96.81 | $96.81 | 5,846 |
2025-04-10 | $97.25 | $97.25 | $95.21 | $96.25 | $96.25 | 2,723 |
2025-04-09 | $92.00 | $98.35 | $92.00 | $97.61 | $97.61 | 8,041 |
2025-04-08 | $95.93 | $95.93 | $92.53 | $93.07 | $93.07 | 2,239 |
2025-04-07 | $91.15 | $95.00 | $89.61 | $92.91 | $92.91 | 13,926 |
2025-04-04 | $94.55 | $94.78 | $93.53 | $94.00 | $94.00 | 4,553 |
2025-04-03 | $96.08 | $98.08 | $96.08 | $97.32 | $97.32 | 3,761 |
2025-04-02 | $97.79 | $98.28 | $97.73 | $98.22 | $98.22 | 6,008 |
2025-04-01 | $98.41 | $98.75 | $97.55 | $97.76 | $97.76 | 7,278 |
2025-03-31 | $96.79 | $98.45 | $96.79 | $98.12 | $98.12 | 3,285 |
2025-03-28 | $98.74 | $98.74 | $97.00 | $97.39 | $97.39 | 2,048 |
2025-03-27 | $98.01 | $98.41 | $97.84 | $98.39 | $98.39 | 3,486 |
2025-03-26 | $98.20 | $98.54 | $97.62 | $98.02 | $98.02 | 6,125 |
2025-03-25 | $99.53 | $99.53 | $98.19 | $98.19 | $98.19 | 3,055 |
2025-03-24 | $98.25 | $98.76 | $98.25 | $98.73 | $98.73 | 2,866 |
2025-03-21 | $95.96 | $97.19 | $95.96 | $96.96 | $96.92 | 7,208 |
2025-03-20 | $97.50 | $97.64 | $96.88 | $96.90 | $96.86 | 7,708 |
2025-03-19 | $97.12 | $97.86 | $96.55 | $97.71 | $97.67 | 9,884 |
2025-03-18 | $96.57 | $97.39 | $96.57 | $97.10 | $97.10 | 15,120 |
2025-03-17 | $95.31 | $97.01 | $95.31 | $96.98 | $96.98 | 3,192 |
2025-03-14 | $95.22 | $95.31 | $95.22 | $95.31 | $95.31 | 727 |
2025-03-13 | $94.00 | $94.00 | $93.02 | $93.56 | $93.56 | 2,247 |
2025-03-12 | $94.44 | $95.07 | $94.44 | $94.55 | $94.55 | 11,467 |
2025-03-11 | $95.11 | $95.77 | $94.78 | $95.23 | $95.23 | 2,665 |
2025-03-10 | $95.53 | $96.92 | $95.09 | $95.09 | $95.09 | 6,995 |
2025-03-07 | $96.91 | $97.53 | $95.64 | $97.00 | $97.00 | 4,280 |
2025-03-06 | $97.45 | $97.45 | $95.99 | $96.61 | $96.61 | 2,446 |
2025-03-05 | $97.12 | $97.86 | $96.24 | $97.86 | $97.86 | 14,084 |
2025-03-04 | $95.28 | $96.92 | $95.28 | $96.44 | $96.44 | 3,114 |
2025-03-03 | $97.91 | $97.98 | $95.93 | $96.13 | $96.13 | 13,187 |
2025-02-28 | $97.66 | $97.66 | $96.42 | $97.66 | $97.66 | 1,728 |
2025-02-27 | $99.22 | $99.78 | $98.19 | $98.19 | $98.19 | 32,031 |
2025-02-26 | $99.13 | $99.77 | $98.05 | $98.16 | $98.16 | 10,132 |
2025-02-25 | $98.66 | $99.41 | $97.59 | $99.19 | $99.19 | 26,337 |
2025-02-24 | $99.08 | $99.08 | $98.78 | $98.78 | $98.78 | 1,005 |
2025-02-21 | $101.18 | $101.18 | $98.31 | $98.31 | $98.31 | 13,226 |
2025-02-20 | $101.89 | $102.30 | $101.84 | $102.02 | $102.02 | 5,349 |
2025-02-19 | $101.80 | $103.25 | $101.80 | $103.00 | $103.00 | 13,508 |
2025-02-18 | $101.21 | $101.47 | $100.75 | $101.47 | $101.47 | 24,089 |
2025-02-14 | $101.71 | $101.71 | $100.57 | $100.57 | $100.57 | 1,676 |
2025-02-13 | $99.89 | $101.36 | $99.89 | $101.34 | $101.34 | 2,210 |
2025-02-12 | $99.10 | $99.88 | $99.02 | $99.14 | $99.14 | 18,075 |
2025-02-11 | $99.46 | $99.48 | $99.14 | $99.47 | $99.47 | 3,915 |
2025-02-10 | $99.12 | $99.66 | $98.16 | $99.47 | $99.47 | 26,022 |
2025-02-07 | $99.28 | $99.97 | $98.75 | $98.75 | $98.75 | 11,869 |
2025-02-06 | $101.51 | $101.51 | $99.39 | $99.48 | $99.48 | 8,878 |
2025-02-05 | $102.23 | $102.67 | $102.23 | $102.48 | $102.48 | 4,479 |
2025-02-04 | $101.31 | $102.31 | $101.31 | $102.10 | $102.10 | 2,942 |
2025-02-03 | $99.95 | $102.34 | $99.95 | $101.81 | $101.81 | 10,204 |
2025-01-31 | $103.04 | $103.19 | $101.93 | $102.10 | $102.10 | 4,897 |
2025-01-30 | $102.60 | $103.50 | $102.60 | $102.98 | $102.98 | 10,162 |
2025-01-29 | $102.10 | $102.41 | $101.45 | $101.88 | $101.88 | 39,278 |
2025-01-28 | $102.60 | $102.90 | $102.29 | $102.29 | $102.29 | 7,086 |
2025-01-27 | $100.10 | $102.36 | $100.10 | $102.16 | $102.16 | 7,245 |
2025-01-24 | $100.01 | $100.73 | $100.01 | $100.72 | $100.72 | 3,995 |
2025-01-23 | $98.90 | $100.50 | $98.74 | $100.50 | $100.50 | 3,089 |
2025-01-22 | $98.86 | $99.05 | $98.75 | $99.00 | $99.00 | 1,756 |
2025-01-21 | $96.94 | $98.93 | $96.94 | $98.93 | $98.93 | 7,376 |
2025-01-17 | $95.84 | $96.46 | $95.84 | $96.34 | $96.34 | 2,648 |
2025-01-16 | $95.40 | $95.76 | $94.51 | $95.76 | $95.76 | 1,138 |
2025-01-15 | $95.08 | $95.37 | $95.08 | $95.35 | $95.35 | 1,810 |
2025-01-14 | $94.95 | $94.95 | $94.32 | $94.71 | $94.71 | 1,363 |
2025-01-13 | $93.76 | $95.00 | $93.76 | $95.00 | $95.00 | 2,389 |
2025-01-10 | $93.03 | $93.70 | $92.87 | $92.97 | $92.97 | 4,496 |
2025-01-08 | $92.73 | $94.36 | $92.73 | $94.36 | $94.36 | 3,129 |
2025-01-07 | $93.25 | $93.57 | $92.65 | $93.57 | $93.57 | 1,377 |
2025-01-06 | $92.05 | $93.48 | $92.05 | $92.33 | $92.33 | 3,027 |
2025-01-03 | $91.50 | $92.00 | $91.50 | $92.00 | $92.00 | 2,441 |
2025-01-02 | $90.57 | $91.28 | $90.57 | $90.57 | $90.57 | 2,454 |
2024-12-31 | $90.46 | $90.46 | $90.14 | $90.18 | $90.18 | 1,135 |
2024-12-30 | $90.22 | $90.51 | $89.24 | $90.14 | $90.14 | 2,365 |
2024-12-27 | $91.19 | $91.19 | $90.42 | $90.87 | $90.87 | 1,704 |
2024-12-26 | $91.23 | $91.50 | $91.11 | $91.50 | $91.50 | 1,580 |
2024-12-24 | $90.37 | $90.82 | $90.37 | $90.82 | $90.82 | 859 |
2024-12-23 | $89.86 | $90.54 | $89.86 | $90.54 | $90.54 | 1,000 |
2024-12-20 | $88.94 | $90.92 | $88.94 | $90.63 | $90.55 | 1,405 |
2024-12-19 | $90.68 | $90.68 | $89.12 | $89.61 | $89.52 | 2,001 |
2024-12-18 | $92.81 | $93.08 | $90.08 | $90.23 | $90.15 | 17,425 |
2024-12-17 | $94.17 | $94.17 | $92.43 | $92.58 | $92.49 | 1,130 |
2024-12-16 | $94.21 | $95.02 | $94.13 | $94.30 | $94.21 | 4,493 |
2024-12-13 | $93.83 | $94.29 | $93.78 | $94.29 | $94.21 | 1,790 |
2024-12-12 | $95.63 | $95.75 | $94.03 | $94.03 | $93.94 | 10,837 |
2024-12-11 | $95.48 | $95.48 | $95.24 | $95.29 | $95.20 | 1,053 |
2024-12-10 | $95.51 | $95.51 | $95.06 | $95.06 | $94.97 | 706 |
2024-12-09 | $96.26 | $96.45 | $96.13 | $96.13 | $96.04 | 1,683 |
2024-12-06 | $96.92 | $96.92 | $96.08 | $96.08 | $95.99 | 937 |
2024-12-05 | $96.69 | $96.69 | $96.32 | $96.32 | $96.23 | 832 |
2024-12-04 | $98.15 | $98.26 | $97.79 | $98.26 | $98.17 | 3,027 |
2024-12-03 | $97.03 | $97.03 | $97.03 | $97.03 | $96.94 | 499 |
2024-12-02 | $98.08 | $98.08 | $98.08 | $98.08 | $97.99 | 626 |
2024-11-29 | $98.07 | $98.07 | $97.90 | $97.90 | $97.90 | 690 |
2024-11-27 | $97.39 | $97.39 | $97.39 | $97.39 | $97.39 | 208 |
2024-11-26 | $96.74 | $97.34 | $96.74 | $97.34 | $97.34 | 844 |
2024-11-25 | $97.00 | $98.01 | $97.00 | $97.82 | $97.82 | 1,608 |
2024-11-22 | $94.45 | $95.69 | $94.45 | $95.54 | $95.54 | 1,351 |
2024-11-21 | $92.86 | $94.44 | $92.77 | $94.44 | $94.44 | 2,685 |
2024-11-20 | $92.21 | $93.00 | $92.21 | $93.00 | $93.00 | 518 |
2024-11-19 | $90.98 | $92.60 | $90.88 | $92.60 | $92.60 | 8,117 |
2024-11-18 | $91.96 | $92.34 | $91.96 | $92.12 | $92.12 | 2,474 |
2024-11-15 | $92.94 | $92.94 | $91.57 | $91.60 | $91.60 | 1,881 |
2024-11-14 | $95.47 | $95.47 | $93.19 | $93.19 | $93.19 | 1,751 |
2024-11-13 | $97.61 | $97.61 | $95.87 | $95.87 | $95.87 | 1,278 |
2024-11-12 | $98.48 | $98.48 | $96.94 | $96.94 | $96.94 | 1,406 |
2024-11-11 | $97.42 | $98.48 | $97.42 | $98.48 | $98.48 | 1,863 |
2024-11-08 | $97.88 | $97.88 | $96.42 | $96.42 | $96.42 | 1,196 |
2024-11-07 | $98.04 | $98.40 | $97.98 | $98.08 | $98.08 | 1,819 |
2024-11-06 | $97.08 | $97.55 | $96.56 | $97.55 | $97.55 | 3,111 |
2024-11-05 | $94.16 | $94.57 | $94.03 | $94.57 | $94.57 | 10,589 |
2024-11-04 | $93.92 | $94.32 | $93.64 | $93.64 | $93.64 | 11,491 |
2024-11-01 | $92.55 | $93.99 | $92.55 | $93.99 | $93.99 | 1,821 |
2024-10-31 | $93.44 | $93.44 | $92.48 | $92.48 | $92.48 | 1,871 |
2024-10-30 | $94.00 | $94.02 | $93.56 | $93.56 | $93.56 | 1,641 |
2024-10-29 | $93.72 | $95.00 | $93.72 | $94.84 | $94.84 | 3,377 |
2024-10-28 | $94.05 | $94.05 | $93.51 | $93.51 | $93.51 | 860 |
2024-10-25 | $93.36 | $93.55 | $92.72 | $92.72 | $92.72 | 3,551 |
2024-10-24 | $94.50 | $94.50 | $93.43 | $93.43 | $93.43 | 1,624 |
2024-10-23 | $94.05 | $94.45 | $93.32 | $93.46 | $93.46 | 6,226 |
2024-10-22 | $94.24 | $94.58 | $94.24 | $94.45 | $94.45 | 1,556 |
2024-10-21 | $95.93 | $95.93 | $94.64 | $94.64 | $94.64 | 8,110 |
2024-10-18 | $96.26 | $96.65 | $96.13 | $96.16 | $96.16 | 10,087 |
2024-10-17 | $96.26 | $96.68 | $96.26 | $96.47 | $96.47 | 7,754 |
2024-10-16 | $97.68 | $97.68 | $97.49 | $97.59 | $97.59 | 1,749 |
2024-10-15 | $95.25 | $96.59 | $95.25 | $96.24 | $96.24 | 2,917 |
2024-10-14 | $94.95 | $96.30 | $94.86 | $96.30 | $96.30 | 4,923 |
2024-10-11 | $94.00 | $94.75 | $94.00 | $94.75 | $94.75 | 1,765 |
2024-10-10 | $93.24 | $93.45 | $93.22 | $93.45 | $93.45 | 1,317 |
2024-10-09 | $93.47 | $93.63 | $93.47 | $93.63 | $93.63 | 2,744 |
2024-10-08 | $92.89 | $93.50 | $92.89 | $93.25 | $93.25 | 5,393 |
2024-10-07 | $92.86 | $92.95 | $92.69 | $92.86 | $92.86 | 22,944 |
2024-10-04 | $94.01 | $94.08 | $93.85 | $94.01 | $94.01 | 3,588 |
2024-10-03 | $93.98 | $93.98 | $93.34 | $93.42 | $93.42 | 1,627 |
2024-10-02 | $94.60 | $95.06 | $94.20 | $94.89 | $94.89 | 5,472 |
2024-10-01 | $95.83 | $95.83 | $94.87 | $95.00 | $95.00 | 2,534 |
2024-09-30 | $96.19 | $96.90 | $96.10 | $96.90 | $96.90 | 2,684 |
2024-09-27 | $96.44 | $96.44 | $95.61 | $96.28 | $96.28 | 9,347 |
2024-09-26 | $95.74 | $96.06 | $95.74 | $96.04 | $96.04 | 3,795 |
2024-09-25 | $96.41 | $96.41 | $95.47 | $95.47 | $95.47 | 1,495 |
2024-09-24 | $96.47 | $96.61 | $96.37 | $96.47 | $96.47 | 9,835 |
2024-09-23 | $97.04 | $97.10 | $96.86 | $96.86 | $96.86 | 3,966 |
2024-09-20 | $97.79 | $97.79 | $96.99 | $96.99 | $96.99 | 1,030 |
2024-09-19 | $98.94 | $98.94 | $97.78 | $97.91 | $97.91 | 4,617 |
2024-09-18 | $98.05 | $98.93 | $98.02 | $98.02 | $98.02 | 701 |
2024-09-17 | $98.53 | $98.53 | $97.52 | $97.59 | $97.59 | 3,266 |
2024-09-16 | $98.42 | $98.42 | $98.02 | $98.13 | $98.13 | 1,131 |
2024-09-13 | $96.75 | $97.91 | $96.75 | $97.85 | $97.85 | 3,365 |
2024-09-12 | $95.25 | $96.45 | $95.25 | $96.14 | $96.14 | 2,372 |
2024-09-11 | $93.93 | $95.64 | $93.91 | $95.64 | $95.64 | 2,846 |
2024-09-10 | $95.47 | $95.47 | $95.24 | $95.37 | $95.37 | 1,907 |
2024-09-09 | $95.60 | $95.60 | $95.27 | $95.29 | $95.29 | 2,631 |
2024-09-06 | $97.68 | $97.68 | $95.59 | $95.59 | $95.59 | 9,926 |
2024-09-05 | $98.19 | $98.19 | $97.06 | $97.49 | $97.49 | 1,458 |
2024-09-04 | $97.89 | $98.21 | $97.89 | $98.21 | $98.21 | 599 |
2024-09-03 | $98.55 | $98.74 | $98.15 | $98.15 | $98.15 | 1,655 |
2024-08-30 | $98.34 | $98.87 | $98.33 | $98.87 | $98.87 | 3,944 |
2024-08-29 | $98.69 | $98.70 | $98.02 | $98.26 | $98.26 | 4,658 |
2024-08-28 | $97.95 | $98.11 | $97.95 | $98.11 | $98.11 | 1,483 |
2024-08-27 | $98.24 | $98.24 | $98.24 | $98.24 | $98.24 | 264 |
2024-08-26 | $99.05 | $99.05 | $98.51 | $98.54 | $98.54 | 10,656 |
2024-08-23 | $97.61 | $98.91 | $97.61 | $98.91 | $98.91 | 4,540 |
2024-08-22 | $96.97 | $97.38 | $96.37 | $96.77 | $96.77 | 4,722 |
2024-08-21 | $96.27 | $96.86 | $96.27 | $96.66 | $96.66 | 2,280 |
2024-08-20 | $96.62 | $96.62 | $95.81 | $95.92 | $95.92 | 2,043 |
2024-08-19 | $96.54 | $96.73 | $96.01 | $96.73 | $96.73 | 4,777 |
2024-08-16 | $96.55 | $96.70 | $96.50 | $96.50 | $96.50 | 2,271 |
2024-08-15 | $96.22 | $96.22 | $96.12 | $96.12 | $96.12 | 1,641 |
2024-08-14 | $96.03 | $96.03 | $94.91 | $94.91 | $94.91 | 2,426 |
2024-08-13 | $95.60 | $95.86 | $95.56 | $95.86 | $95.86 | 2,005 |
2024-08-12 | $95.04 | $95.04 | $94.30 | $94.32 | $94.32 | 1,529 |
2024-08-09 | $95.30 | $95.30 | $94.80 | $94.95 | $94.95 | 2,189 |
2024-08-08 | $94.61 | $95.37 | $94.46 | $95.37 | $95.37 | 8,274 |
2024-08-07 | $95.92 | $95.92 | $93.65 | $93.65 | $93.65 | 1,909 |
2024-08-06 | $94.79 | $95.53 | $94.79 | $94.86 | $94.86 | 2,536 |
2024-08-05 | $93.64 | $94.69 | $93.53 | $94.69 | $94.69 | 7,655 |
2024-08-02 | $97.26 | $97.26 | $96.11 | $97.11 | $97.11 | 4,816 |
2024-08-01 | $99.66 | $99.73 | $98.14 | $98.76 | $98.76 | 22,966 |
2024-07-31 | $100.14 | $100.30 | $98.79 | $98.90 | $98.90 | 27,116 |
2024-07-30 | $100.00 | $100.18 | $99.54 | $100.00 | $100.00 | 36,251 |
2024-07-29 | $98.64 | $98.70 | $98.27 | $98.27 | $98.27 | 3,397 |
2024-07-26 | $97.98 | $98.27 | $97.98 | $98.20 | $98.20 | 1,779 |
2024-07-25 | $96.00 | $98.07 | $96.00 | $96.86 | $96.86 | 10,539 |
2024-07-24 | $95.12 | $95.84 | $95.12 | $95.70 | $95.70 | 1,760 |
2024-07-23 | $94.31 | $95.40 | $94.31 | $95.22 | $95.22 | 3,955 |
2024-07-22 | $93.88 | $94.39 | $93.87 | $94.27 | $94.27 | 4,428 |
2024-07-19 | $93.86 | $93.86 | $93.41 | $93.41 | $93.41 | 890 |
2024-07-18 | $95.61 | $95.61 | $93.65 | $93.65 | $93.65 | 3,838 |
2024-07-17 | $95.01 | $96.45 | $95.01 | $95.76 | $95.76 | 6,839 |
2024-07-16 | $92.54 | $95.73 | $92.54 | $95.73 | $95.73 | 3,324 |
2024-07-15 | $92.90 | $92.90 | $92.00 | $92.00 | $92.00 | 2,965 |
2024-07-12 | $91.57 | $92.15 | $91.57 | $92.06 | $92.06 | 2,240 |
2024-07-11 | $88.50 | $90.95 | $88.50 | $90.91 | $90.91 | 33,230 |
2024-07-10 | $88.30 | $88.48 | $88.10 | $88.48 | $88.48 | 3,788 |
2024-07-09 | $88.38 | $88.71 | $88.26 | $88.45 | $88.45 | 3,468 |
2024-07-08 | $89.01 | $89.17 | $88.83 | $88.83 | $88.83 | 947 |
2024-07-05 | $89.25 | $89.25 | $88.27 | $88.83 | $88.83 | 1,893 |
2024-07-03 | $89.68 | $89.68 | $89.12 | $89.34 | $89.34 | 3,040 |
2024-07-02 | $89.15 | $89.45 | $89.07 | $89.45 | $89.45 | 895 |
2024-07-01 | $90.32 | $90.32 | $89.39 | $89.46 | $89.46 | 2,760 |
2024-06-28 | $90.50 | $90.50 | $89.14 | $89.88 | $89.88 | 10,483 |
2024-06-27 | $90.15 | $90.15 | $90.15 | $90.15 | $90.15 | 156 |
2024-06-26 | $89.93 | $90.24 | $89.76 | $90.24 | $90.24 | 1,485 |
2024-06-25 | $91.08 | $91.08 | $90.39 | $90.39 | $90.39 | 2,614 |
2024-06-24 | $91.53 | $91.53 | $91.32 | $91.36 | $91.36 | 1,037 |
2024-06-21 | $90.61 | $91.20 | $90.61 | $91.15 | $91.15 | 1,437 |
2024-06-20 | $91.79 | $91.79 | $90.52 | $90.76 | $90.76 | 35,262 |
2024-06-18 | $92.00 | $92.57 | $92.00 | $92.02 | $92.02 | 18,663 |
2024-06-17 | $91.28 | $91.83 | $91.16 | $91.81 | $91.81 | 3,430 |
2024-06-14 | $90.97 | $91.52 | $90.54 | $91.52 | $91.52 | 3,107 |
2024-06-13 | $92.35 | $92.35 | $91.18 | $92.01 | $92.01 | 2,575 |
2024-06-12 | $93.30 | $93.47 | $92.55 | $92.55 | $92.55 | 13,445 |
2024-06-11 | $91.65 | $91.65 | $91.63 | $91.63 | $91.63 | 634 |
2024-06-10 | $91.31 | $92.07 | $91.12 | $91.95 | $91.95 | 13,394 |
2024-06-07 | $92.42 | $92.42 | $91.77 | $91.90 | $91.90 | 34,165 |
2024-06-06 | $92.69 | $92.79 | $92.45 | $92.49 | $92.49 | 28,247 |
2024-06-05 | $92.18 | $92.93 | $92.18 | $92.93 | $92.93 | 2,104 |
2024-06-04 | $90.99 | $91.86 | $90.99 | $91.59 | $91.59 | 1,709 |
2024-06-03 | $92.52 | $92.52 | $91.44 | $91.79 | $91.79 | 2,000 |
2024-05-31 | $91.65 | $92.02 | $91.45 | $92.02 | $92.02 | 3,486 |
2024-05-30 | $90.87 | $91.43 | $90.60 | $91.24 | $91.24 | 22,887 |
2024-05-29 | $89.55 | $89.98 | $89.55 | $89.97 | $89.97 | 11,490 |
2024-05-28 | $90.85 | $91.04 | $90.30 | $90.51 | $90.51 | 46,530 |
2024-05-24 | $90.56 | $90.56 | $89.74 | $90.45 | $90.45 | 6,110 |
2024-05-23 | $90.10 | $90.10 | $89.17 | $89.17 | $89.17 | 31,001 |
2024-05-22 | $90.79 | $91.13 | $90.54 | $90.62 | $90.62 | 1,458 |
2024-05-21 | $91.86 | $91.86 | $91.12 | $91.27 | $91.27 | 2,216 |
2024-05-20 | $91.58 | $92.18 | $91.58 | $91.89 | $91.89 | 4,502 |
2024-05-17 | $91.37 | $91.55 | $91.37 | $91.55 | $91.55 | 578 |
2024-05-16 | $91.97 | $92.06 | $91.67 | $91.68 | $91.68 | 2,433 |
2024-05-15 | $92.00 | $92.16 | $91.90 | $92.13 | $92.13 | 10,134 |
2024-05-14 | $91.43 | $91.64 | $91.36 | $91.57 | $91.57 | 19,595 |
2024-05-13 | $90.54 | $91.04 | $90.54 | $90.64 | $90.64 | 1,025 |
2024-05-10 | $89.57 | $90.02 | $89.53 | $90.02 | $90.02 | 2,904 |
2024-05-09 | $89.14 | $90.21 | $89.14 | $90.21 | $90.21 | 1,774 |
2024-05-08 | $89.56 | $89.56 | $89.16 | $89.16 | $89.16 | 1,013 |
2024-05-07 | $90.00 | $90.30 | $90.00 | $90.13 | $90.13 | 6,946 |
2024-05-06 | $88.97 | $89.47 | $88.97 | $89.34 | $89.34 | 2,145 |
2024-05-03 | $89.60 | $89.60 | $88.16 | $88.54 | $88.54 | 4,191 |
2024-05-02 | $88.96 | $88.96 | $88.14 | $88.44 | $88.44 | 803 |
2024-05-01 | $87.98 | $88.41 | $87.80 | $88.31 | $88.31 | 2,179 |
2024-04-30 | $88.41 | $88.68 | $88.41 | $88.44 | $88.44 | 1,687 |
2024-04-29 | $87.70 | $88.86 | $87.70 | $88.86 | $88.86 | 1,876 |
2024-04-26 | $87.54 | $87.99 | $87.54 | $87.87 | $87.87 | 43,146 |
2024-04-25 | $87.93 | $87.93 | $87.57 | $87.68 | $87.68 | 939 |
2024-04-24 | $88.60 | $88.70 | $88.12 | $88.70 | $88.70 | 1,099 |
2024-04-23 | $87.41 | $89.04 | $87.41 | $88.72 | $88.72 | 9,585 |
2024-04-22 | $87.43 | $87.90 | $87.13 | $87.27 | $87.27 | 5,105 |
2024-04-19 | $86.13 | $87.22 | $86.13 | $87.17 | $87.17 | 38,873 |
2024-04-18 | $86.67 | $86.67 | $86.17 | $86.17 | $86.17 | 1,251 |
2024-04-17 | $86.58 | $86.71 | $86.33 | $86.39 | $86.39 | 3,353 |
2024-04-16 | $87.36 | $87.36 | $86.55 | $86.57 | $86.57 | 5,442 |
2024-04-15 | $88.50 | $88.50 | $87.12 | $87.26 | $87.26 | 2,688 |
2024-04-12 | $88.83 | $88.83 | $87.82 | $88.01 | $88.01 | 2,316 |
2024-04-11 | $90.27 | $90.27 | $89.18 | $89.34 | $89.34 | 4,773 |
2024-04-10 | $89.68 | $89.73 | $89.35 | $89.64 | $89.64 | 3,185 |
2024-04-09 | $91.62 | $91.62 | $91.20 | $91.42 | $91.42 | 1,567 |
2024-04-08 | $91.06 | $91.28 | $91.06 | $91.10 | $91.10 | 2,031 |
2024-04-05 | $90.65 | $90.78 | $90.63 | $90.78 | $90.78 | 1,614 |
2024-04-04 | $91.74 | $91.74 | $90.10 | $90.35 | $90.35 | 2,455 |
2024-04-03 | $90.86 | $91.40 | $90.86 | $91.32 | $91.32 | 2,722 |
2024-04-02 | $92.43 | $92.43 | $90.60 | $91.23 | $91.23 | 10,822 |
2024-04-01 | $94.95 | $94.95 | $93.68 | $93.81 | $93.81 | 2,594 |
2024-03-28 | $93.81 | $95.09 | $93.81 | $94.83 | $94.83 | 21,068 |
2024-03-27 | $92.90 | $93.59 | $92.90 | $93.59 | $93.59 | 2,834 |
2024-03-26 | $91.66 | $92.33 | $91.66 | $92.21 | $92.21 | 3,625 |
2024-03-25 | $91.82 | $92.21 | $91.71 | $91.72 | $91.72 | 3,316 |
2024-03-22 | $92.78 | $92.78 | $92.00 | $92.00 | $92.00 | 1,229 |
2024-03-21 | $93.00 | $93.00 | $92.76 | $92.88 | $92.88 | 2,968 |
2024-03-20 | $91.99 | $93.07 | $91.99 | $92.80 | $92.80 | 3,418 |
2024-03-19 | $91.53 | $92.41 | $91.53 | $92.32 | $92.32 | 2,121 |
2024-03-18 | $90.19 | $90.96 | $89.63 | $90.90 | $90.90 | 4,799 |
2024-03-15 | $90.09 | $90.40 | $90.00 | $90.38 | $90.38 | 2,048 |
2024-03-14 | $91.22 | $91.22 | $90.19 | $90.19 | $90.19 | 1,577 |
2024-03-13 | $91.79 | $92.29 | $91.32 | $91.32 | $91.32 | 2,681 |
2024-03-12 | $91.82 | $91.99 | $91.57 | $91.85 | $91.85 | 1,622 |
2024-03-11 | $91.32 | $92.21 | $91.32 | $91.81 | $91.81 | 1,521 |
2024-03-08 | $92.11 | $92.61 | $92.04 | $92.04 | $92.04 | 1,447 |
2024-03-07 | $91.82 | $92.31 | $91.80 | $92.05 | $92.05 | 6,091 |
2024-03-06 | $90.48 | $90.90 | $90.43 | $90.89 | $90.89 | 63,465 |
2024-03-05 | $91.24 | $91.35 | $90.46 | $90.63 | $90.63 | 2,786 |
2024-03-04 | $90.87 | $91.49 | $90.87 | $91.27 | $91.27 | 3,004 |
2024-03-01 | $90.15 | $90.82 | $90.15 | $90.46 | $90.46 | 6,414 |
2024-02-29 | $90.19 | $90.43 | $90.19 | $90.42 | $90.42 | 3,258 |
2024-02-28 | $90.87 | $90.87 | $90.38 | $90.38 | $90.38 | 41,229 |
2024-02-27 | $90.28 | $91.73 | $90.28 | $91.53 | $91.53 | 1,958 |
2024-02-26 | $89.69 | $89.82 | $89.51 | $89.58 | $89.58 | 2,410 |
2024-02-23 | $88.54 | $89.00 | $88.54 | $88.93 | $88.93 | 1,224 |
2024-02-22 | $89.30 | $89.30 | $88.88 | $89.09 | $89.09 | 1,114 |
2024-02-21 | $89.05 | $89.05 | $88.45 | $89.03 | $89.03 | 1,440 |
2024-02-20 | $89.68 | $89.68 | $89.35 | $89.47 | $89.47 | 4,653 |
2024-02-16 | $90.51 | $91.09 | $90.16 | $90.16 | $90.16 | 7,288 |
2024-02-15 | $90.81 | $91.44 | $90.81 | $91.18 | $91.18 | 2,251 |
2024-02-14 | $89.42 | $90.21 | $89.31 | $90.20 | $90.20 | 3,075 |
2024-02-13 | $89.37 | $89.80 | $88.25 | $88.52 | $88.52 | 4,363 |
2024-02-12 | $89.02 | $91.19 | $89.02 | $91.17 | $91.17 | 3,012 |
2024-02-09 | $88.66 | $89.27 | $88.66 | $89.26 | $89.26 | 1,575 |
2024-02-08 | $86.95 | $88.37 | $86.95 | $88.37 | $88.37 | 3,194 |
2024-02-07 | $88.04 | $88.18 | $87.47 | $87.58 | $87.58 | 2,800 |
2024-02-06 | $87.42 | $87.76 | $87.42 | $87.73 | $87.73 | 2,276 |
2024-02-05 | $87.49 | $87.49 | $86.56 | $86.56 | $86.56 | 14,502 |
2024-02-02 | $87.41 | $88.53 | $87.41 | $88.16 | $88.16 | 10,502 |
2024-02-01 | $86.78 | $88.10 | $86.78 | $88.10 | $88.10 | 971 |
2024-01-31 | $88.02 | $88.17 | $86.99 | $86.99 | $86.99 | 2,955 |
2024-01-30 | $88.17 | $88.17 | $87.49 | $87.49 | $87.49 | 1,709 |
2024-01-29 | $87.26 | $88.22 | $87.26 | $88.22 | $88.22 | 1,974 |
2024-01-26 | $87.41 | $87.46 | $87.34 | $87.35 | $87.35 | 1,691 |
2024-01-25 | $86.70 | $87.30 | $86.70 | $87.30 | $87.30 | 2,718 |
2024-01-24 | $88.66 | $88.66 | $87.28 | $87.46 | $87.46 | 3,857 |
2024-01-23 | $88.75 | $88.75 | $87.87 | $87.87 | $87.87 | 1,650 |
2024-01-22 | $88.03 | $88.41 | $87.93 | $88.32 | $88.32 | 4,619 |
2024-01-19 | $86.79 | $87.07 | $86.60 | $86.97 | $86.97 | 1,534 |
2024-01-18 | $86.04 | $87.30 | $85.93 | $87.30 | $87.30 | 11,326 |
2024-01-17 | $86.95 | $87.52 | $86.89 | $86.89 | $86.89 | 1,257 |
2024-01-16 | $87.59 | $87.59 | $87.08 | $87.58 | $87.58 | 1,503 |
2024-01-12 | $89.29 | $89.29 | $87.96 | $88.14 | $88.14 | 2,173 |
2024-01-11 | $88.04 | $88.92 | $88.04 | $88.92 | $88.92 | 3,159 |
2024-01-10 | $88.93 | $88.93 | $88.55 | $88.90 | $88.90 | 3,091 |
2024-01-09 | $88.92 | $89.50 | $88.92 | $89.10 | $89.10 | 18,355 |
2024-01-08 | $88.95 | $89.45 | $88.95 | $89.45 | $89.45 | 1,292 |
2024-01-05 | $87.30 | $88.13 | $87.28 | $87.99 | $87.99 | 3,610 |
2024-01-04 | $88.61 | $88.61 | $88.24 | $88.24 | $88.24 | 11,002 |
2024-01-03 | $89.61 | $89.61 | $88.23 | $88.23 | $88.23 | 2,534 |
2024-01-02 | $88.77 | $90.76 | $88.77 | $90.02 | $90.02 | 3,742 |
2023-12-29 | $89.32 | $89.32 | $88.95 | $88.95 | $88.95 | 1,762 |
2023-12-28 | $89.88 | $89.90 | $89.66 | $89.67 | $89.67 | 4,387 |
2023-12-27 | $90.05 | $90.19 | $89.93 | $90.19 | $90.19 | 1,967 |
2023-12-26 | $89.97 | $90.36 | $89.81 | $90.15 | $90.15 | 3,440 |
2023-12-22 | $89.84 | $89.84 | $89.51 | $89.68 | $89.68 | 3,947 |
2023-12-21 | $88.32 | $89.09 | $88.32 | $89.06 | $89.06 | 3,328 |
2023-12-20 | $88.56 | $89.26 | $87.11 | $87.11 | $87.11 | 2,685 |
2023-12-19 | $87.94 | $89.14 | $87.94 | $89.09 | $89.09 | 2,804 |
2023-12-18 | $87.73 | $87.73 | $87.41 | $87.44 | $87.44 | 9,554 |
2023-12-15 | $88.83 | $88.92 | $87.61 | $87.61 | $87.56 | 3,247 |
2023-12-14 | $90.01 | $90.74 | $89.36 | $89.94 | $89.89 | 30,702 |
2023-12-13 | $87.42 | $89.43 | $87.05 | $89.43 | $89.37 | 2,956 |
2023-12-12 | $86.65 | $87.67 | $86.65 | $87.53 | $87.48 | 1,422 |
2023-12-11 | $86.48 | $86.92 | $86.15 | $86.92 | $86.87 | 1,535 |
2023-12-08 | $85.81 | $86.52 | $85.81 | $86.46 | $86.40 | 4,751 |
2023-12-07 | $85.93 | $85.98 | $85.58 | $85.75 | $85.70 | 2,857 |
2023-12-06 | $86.75 | $86.79 | $86.00 | $86.08 | $86.03 | 2,873 |
2023-12-05 | $87.31 | $87.31 | $86.31 | $86.31 | $86.26 | 6,220 |
2023-12-04 | $86.87 | $87.67 | $86.87 | $87.67 | $87.67 | 5,371 |
2023-12-01 | $84.50 | $86.58 | $84.50 | $86.58 | $86.58 | 7,847 |
2023-11-30 | $84.51 | $84.88 | $84.51 | $84.76 | $84.76 | 3,306 |
2023-11-29 | $85.91 | $85.91 | $84.07 | $84.20 | $84.20 | 7,904 |
2023-11-28 | $85.27 | $85.31 | $85.20 | $85.22 | $85.22 | 1,444 |
2023-11-27 | $85.65 | $85.88 | $85.60 | $85.66 | $85.66 | 1,973 |
2023-11-24 | $85.49 | $86.09 | $85.49 | $86.09 | $86.09 | 1,863 |
2023-11-22 | $85.46 | $85.53 | $85.23 | $85.49 | $85.49 | 19,316 |
2023-11-21 | $84.63 | $84.63 | $84.33 | $84.33 | $84.33 | 2,932 |
2023-11-20 | $84.13 | $84.87 | $84.13 | $84.81 | $84.81 | 9,561 |
2023-11-17 | $83.62 | $84.20 | $83.62 | $84.15 | $84.15 | 1,871 |
2023-11-16 | $83.73 | $83.73 | $83.17 | $83.41 | $83.41 | 4,001 |
2023-11-15 | $83.62 | $84.57 | $83.62 | $83.75 | $83.75 | 5,694 |
2023-11-14 | $81.15 | $83.52 | $81.15 | $83.52 | $83.52 | 11,872 |
2023-11-13 | $79.28 | $80.61 | $79.28 | $80.23 | $80.23 | 9,402 |
2023-11-10 | $79.51 | $79.82 | $79.13 | $79.75 | $79.75 | 8,479 |
2023-11-09 | $80.94 | $80.94 | $79.21 | $79.21 | $79.21 | 2,510 |
2023-11-08 | $82.03 | $82.03 | $80.70 | $80.77 | $80.77 | 8,013 |
2023-11-07 | $80.91 | $81.79 | $80.91 | $81.65 | $81.65 | 2,242 |
2023-11-06 | $81.91 | $81.91 | $80.93 | $80.93 | $80.93 | 1,813 |
2023-11-03 | $81.74 | $81.84 | $81.56 | $81.56 | $81.56 | 5,335 |
2023-11-02 | $78.94 | $79.50 | $78.94 | $79.50 | $79.50 | 2,249 |
2023-11-01 | $78.46 | $78.98 | $78.38 | $78.98 | $78.98 | 3,192 |
2023-10-31 | $78.44 | $79.39 | $78.44 | $79.31 | $79.31 | 6,650 |
2023-10-30 | $77.76 | $78.61 | $77.76 | $78.38 | $78.38 | 2,513 |
2023-10-27 | $78.45 | $78.98 | $78.08 | $78.14 | $78.14 | 3,307 |
2023-10-26 | $79.00 | $79.73 | $78.93 | $78.93 | $78.93 | 2,426 |
2023-10-25 | $80.07 | $80.09 | $79.25 | $79.25 | $79.25 | 17,021 |
2023-10-24 | $80.05 | $80.87 | $80.05 | $80.64 | $80.64 | 1,585 |
2023-10-23 | $79.95 | $80.74 | $79.83 | $79.83 | $79.83 | 3,951 |
2023-10-20 | $80.89 | $81.02 | $80.53 | $80.53 | $80.53 | 4,356 |
2023-10-19 | $81.65 | $82.09 | $80.84 | $81.20 | $81.20 | 28,778 |
2023-10-18 | $81.80 | $82.16 | $81.61 | $81.62 | $81.62 | 4,115 |
2023-10-17 | $80.80 | $82.79 | $80.80 | $82.18 | $82.18 | 4,381 |
2023-10-16 | $80.82 | $81.62 | $80.52 | $81.00 | $81.00 | 215,604 |
2023-10-13 | $80.47 | $80.51 | $80.02 | $80.51 | $80.51 | 68,784 |
2023-10-12 | $80.59 | $80.90 | $79.75 | $79.85 | $79.85 | 192,454 |
2023-10-11 | $82.99 | $82.99 | $81.17 | $81.68 | $81.68 | 14,664 |
2023-10-10 | $83.54 | $83.74 | $83.48 | $83.52 | $83.52 | 5,257 |
2023-10-09 | $81.73 | $82.46 | $81.53 | $82.29 | $82.29 | 3,868 |
2023-10-06 | $81.00 | $82.27 | $81.00 | $82.18 | $82.18 | 2,668 |
2023-10-05 | $81.68 | $81.69 | $81.00 | $81.62 | $81.62 | 7,077 |
2023-10-04 | $80.87 | $81.90 | $80.87 | $81.90 | $81.90 | 24,961 |
2023-10-03 | $81.72 | $81.88 | $81.28 | $81.28 | $81.28 | 4,106 |
2023-10-02 | $83.15 | $83.21 | $83.04 | $83.19 | $83.19 | 2,974 |
2023-09-29 | $84.61 | $84.61 | $83.22 | $83.22 | $83.22 | 4,400 |
2023-09-28 | $83.01 | $84.37 | $83.01 | $84.00 | $84.00 | 6,125 |
2023-09-27 | $83.64 | $83.75 | $82.64 | $83.14 | $83.14 | 13,955 |
2023-09-26 | $84.00 | $84.43 | $83.27 | $83.29 | $83.29 | 26,364 |
2023-09-25 | $83.57 | $84.55 | $83.38 | $84.51 | $84.51 | 17,586 |
2023-09-22 | $83.79 | $84.04 | $83.50 | $83.60 | $83.60 | 6,509 |
2023-09-21 | $83.94 | $84.09 | $83.66 | $83.66 | $83.66 | 2,885 |
2023-09-20 | $84.75 | $85.08 | $84.38 | $84.38 | $84.38 | 3,772 |
2023-09-19 | $84.60 | $84.68 | $83.97 | $84.29 | $84.29 | 2,933 |
2023-09-18 | $84.69 | $84.80 | $84.22 | $84.50 | $84.50 | 3,753 |
2023-09-15 | $85.11 | $85.11 | $84.80 | $84.86 | $84.80 | 3,399 |
2023-09-14 | $85.25 | $85.41 | $84.80 | $84.98 | $84.91 | 6,514 |
2023-09-13 | $85.29 | $85.29 | $84.85 | $84.90 | $84.83 | 3,656 |
2023-09-12 | $85.94 | $85.97 | $85.14 | $85.14 | $85.07 | 1,842 |
2023-09-11 | $86.20 | $86.53 | $86.04 | $86.06 | $85.99 | 56,711 |
2023-09-08 | $86.45 | $86.45 | $85.88 | $85.88 | $85.81 | 3,256 |
2023-09-07 | $86.54 | $86.70 | $86.44 | $86.45 | $86.38 | 2,831 |
2023-09-06 | $86.60 | $86.75 | $86.60 | $86.75 | $86.68 | 4,269 |
2023-09-05 | $88.60 | $88.60 | $86.77 | $86.77 | $86.70 | 2,745 |
2023-09-01 | $89.72 | $89.75 | $88.79 | $88.87 | $88.87 | 5,671 |
2023-08-31 | $90.59 | $90.59 | $89.13 | $89.13 | $89.13 | 36,999 |
2023-08-30 | $89.80 | $90.87 | $89.80 | $90.30 | $90.30 | 6,314 |
2023-08-29 | $89.05 | $90.03 | $89.05 | $89.99 | $89.99 | 7,589 |
2023-08-28 | $88.90 | $89.17 | $88.89 | $89.02 | $89.02 | 9,672 |
2023-08-25 | $88.44 | $88.93 | $87.82 | $88.61 | $88.61 | 3,554 |
2023-08-24 | $88.77 | $89.11 | $88.11 | $88.20 | $88.20 | 5,438 |
2023-08-23 | $88.80 | $88.99 | $88.72 | $88.88 | $88.88 | 6,512 |
2023-08-22 | $89.19 | $89.35 | $88.63 | $88.63 | $88.63 | 1,635 |
2023-08-21 | $88.76 | $89.27 | $88.76 | $89.14 | $89.14 | 1,072 |
2023-08-18 | $88.75 | $89.08 | $88.55 | $88.76 | $88.76 | 4,260 |
2023-08-17 | $89.34 | $89.34 | $88.51 | $88.52 | $88.52 | 15,624 |
2023-08-16 | $90.95 | $91.09 | $90.20 | $90.21 | $90.21 | 15,689 |
2023-08-15 | $91.71 | $91.92 | $91.13 | $91.27 | $91.27 | 7,022 |
2023-08-14 | $91.32 | $92.15 | $91.32 | $92.13 | $92.13 | 2,855 |
2023-08-11 | $91.63 | $92.42 | $91.63 | $92.12 | $92.12 | 5,919 |
2023-08-10 | $92.69 | $92.97 | $91.67 | $91.84 | $91.84 | 17,477 |
2023-08-09 | $92.91 | $92.91 | $92.37 | $92.37 | $92.37 | 7,362 |
2023-08-08 | $93.13 | $93.13 | $92.46 | $92.99 | $92.99 | 3,549 |
2023-08-07 | $93.08 | $93.61 | $93.08 | $93.35 | $93.35 | 5,162 |
2023-08-04 | $93.60 | $93.90 | $93.01 | $93.07 | $93.07 | 3,990 |
2023-08-03 | $93.25 | $93.53 | $92.93 | $93.39 | $93.39 | 46,722 |
2023-08-02 | $93.30 | $93.74 | $93.30 | $93.57 | $93.57 | 2,198 |
2023-08-01 | $93.06 | $93.51 | $93.06 | $93.51 | $93.51 | 2,595 |
2023-07-31 | $93.00 | $93.91 | $93.00 | $93.91 | $93.91 | 14,451 |
2023-07-28 | $92.78 | $93.01 | $92.46 | $92.91 | $92.91 | 14,964 |
2023-07-27 | $93.81 | $93.81 | $92.07 | $92.13 | $92.13 | 9,055 |
2023-07-26 | $94.28 | $94.28 | $93.42 | $93.42 | $93.42 | 5,149 |
2023-07-25 | $93.92 | $94.30 | $93.92 | $94.18 | $94.18 | 2,693 |
2023-07-24 | $94.72 | $94.72 | $94.08 | $94.15 | $94.15 | 2,435 |
2023-07-21 | $95.44 | $95.44 | $94.84 | $94.84 | $94.84 | 2,298 |
2023-07-20 | $95.10 | $95.37 | $95.02 | $95.02 | $95.02 | 8,787 |
2023-07-19 | $95.38 | $95.78 | $95.00 | $95.15 | $95.15 | 1,910 |
2023-07-18 | $94.02 | $94.72 | $94.02 | $94.65 | $94.65 | 6,042 |
2023-07-17 | $93.13 | $93.87 | $93.13 | $93.81 | $93.81 | 4,947 |
2023-07-14 | $93.26 | $93.53 | $92.85 | $93.41 | $93.41 | 4,486 |
2023-07-13 | $92.72 | $92.72 | $92.33 | $92.39 | $92.39 | 4,624 |
2023-07-12 | $93.77 | $93.77 | $92.39 | $92.39 | $92.39 | 5,574 |
2023-07-11 | $92.63 | $93.19 | $92.63 | $93.19 | $93.19 | 1,219 |
2023-07-10 | $91.73 | $93.03 | $91.73 | $92.83 | $92.83 | 3,558 |
2023-07-07 | $91.50 | $91.97 | $91.43 | $91.43 | $91.43 | 1,142 |
2023-07-06 | $91.20 | $91.22 | $90.64 | $91.22 | $91.22 | 2,908 |
2023-07-05 | $92.45 | $92.45 | $91.97 | $92.04 | $92.04 | 3,396 |
2023-07-03 | $93.45 | $93.45 | $92.53 | $92.73 | $92.73 | 1,243 |
2023-06-30 | $93.91 | $94.24 | $93.77 | $93.77 | $93.77 | 10,073 |
2023-06-29 | $93.30 | $93.30 | $93.12 | $93.12 | $93.12 | 2,861 |
2023-06-28 | $91.43 | $92.25 | $91.41 | $92.25 | $92.25 | 3,519 |
2023-06-27 | $89.98 | $91.72 | $89.98 | $91.58 | $91.58 | 8,187 |
2023-06-26 | $90.18 | $90.84 | $90.18 | $90.31 | $90.31 | 68,246 |
2023-06-23 | $90.25 | $90.76 | $90.10 | $90.17 | $90.17 | 3,251 |
2023-06-22 | $90.75 | $91.11 | $90.47 | $90.95 | $90.95 | 3,103 |
2023-06-21 | $90.93 | $91.23 | $90.88 | $90.88 | $90.88 | 2,125 |
2023-06-20 | $90.35 | $90.87 | $89.91 | $90.51 | $90.51 | 2,950 |
2023-06-16 | $90.82 | $90.86 | $90.77 | $90.77 | $90.77 | 2,078 |
2023-06-15 | $90.76 | $91.31 | $90.30 | $91.23 | $91.23 | 5,691 |
2023-06-14 | $92.82 | $92.82 | $89.92 | $90.27 | $90.27 | 8,137 |
2023-06-13 | $91.60 | $92.61 | $91.60 | $92.47 | $92.47 | 3,396 |
2023-06-12 | $90.96 | $91.44 | $90.91 | $91.26 | $91.26 | 4,131 |
2023-06-09 | $91.47 | $91.47 | $90.88 | $90.88 | $90.88 | 6,730 |
2023-06-08 | $90.90 | $91.34 | $90.90 | $91.34 | $91.34 | 1,384 |
2023-06-07 | $91.31 | $91.42 | $90.99 | $91.09 | $91.09 | 2,434 |
2023-06-06 | $89.81 | $90.77 | $89.37 | $90.71 | $90.71 | 6,469 |
2023-06-05 | $89.82 | $90.11 | $89.61 | $89.79 | $89.79 | 1,397 |
2023-06-02 | $88.41 | $89.80 | $88.41 | $89.77 | $89.77 | 47,177 |
2023-06-01 | $86.43 | $87.80 | $86.43 | $87.34 | $87.34 | 2,344 |
2023-05-31 | $85.54 | $86.30 | $85.00 | $86.28 | $86.28 | 2,674 |
2023-05-30 | $86.38 | $86.38 | $85.46 | $85.56 | $85.56 | 25,195 |
2023-05-26 | $86.25 | $86.69 | $86.22 | $86.44 | $86.44 | 2,697 |
2023-05-25 | $87.38 | $87.38 | $85.69 | $86.30 | $86.30 | 5,092 |
2023-05-24 | $87.44 | $87.57 | $87.20 | $87.57 | $87.57 | 3,653 |
2023-05-23 | $89.39 | $90.06 | $88.42 | $88.42 | $88.42 | 7,880 |
2023-05-22 | $88.99 | $89.89 | $88.89 | $89.57 | $89.57 | 7,815 |
2023-05-19 | $88.89 | $89.07 | $88.82 | $89.07 | $89.07 | 8,156 |
2023-05-18 | $88.91 | $89.31 | $88.12 | $88.94 | $88.94 | 3,048 |
2023-05-17 | $88.72 | $89.37 | $87.54 | $89.25 | $89.25 | 2,669 |
2023-05-16 | $88.50 | $88.80 | $88.07 | $88.16 | $88.16 | 10,518 |
2023-05-15 | $88.60 | $89.25 | $88.60 | $89.24 | $89.24 | 2,029 |
2023-05-12 | $89.27 | $89.27 | $88.36 | $88.72 | $88.72 | 3,917 |
2023-05-11 | $89.29 | $89.45 | $89.05 | $89.12 | $89.12 | 4,251 |
2023-05-10 | $89.83 | $90.03 | $89.42 | $89.72 | $89.72 | 2,009 |
2023-05-09 | $88.70 | $89.48 | $88.70 | $89.20 | $89.20 | 14,913 |
2023-05-08 | $88.56 | $89.14 | $88.56 | $89.14 | $89.14 | 3,163 |
2023-05-05 | $87.42 | $89.15 | $87.42 | $88.84 | $88.84 | 15,363 |
2023-05-04 | $84.89 | $86.00 | $84.77 | $86.00 | $86.00 | 39,550 |
2023-05-03 | $87.04 | $87.80 | $86.70 | $86.95 | $86.95 | 13,882 |
2023-05-02 | $88.13 | $88.13 | $86.45 | $86.99 | $86.99 | 3,576 |
2023-05-01 | $89.13 | $90.40 | $89.13 | $89.97 | $89.97 | 3,843 |
2023-04-28 | $89.08 | $89.53 | $89.08 | $89.53 | $89.53 | 2,690 |
2023-04-27 | $88.29 | $89.47 | $88.29 | $89.38 | $89.38 | 2,528 |
2023-04-26 | $88.56 | $88.57 | $88.09 | $88.31 | $88.31 | 2,712 |
2023-04-25 | $90.12 | $90.22 | $88.95 | $88.95 | $88.95 | 3,314 |
2023-04-24 | $90.52 | $90.52 | $90.36 | $90.42 | $90.42 | 1,206 |
2023-04-21 | $90.38 | $90.46 | $90.29 | $90.46 | $90.46 | 3,221 |
2023-04-20 | $88.37 | $88.47 | $88.10 | $88.37 | $88.37 | 2,069 |
2023-04-19 | $88.76 | $88.99 | $88.45 | $88.99 | $88.99 | 3,532 |
2023-04-18 | $89.60 | $89.60 | $89.01 | $89.18 | $89.18 | 2,581 |
2023-04-17 | $89.61 | $89.81 | $89.36 | $89.81 | $89.81 | 1,863 |
2023-04-14 | $90.44 | $90.44 | $89.32 | $89.57 | $89.57 | 5,105 |
2023-04-13 | $89.93 | $90.62 | $89.93 | $90.59 | $90.59 | 3,189 |
2023-04-12 | $90.08 | $90.11 | $89.43 | $89.43 | $89.43 | 4,582 |
2023-04-11 | $89.44 | $90.79 | $89.44 | $90.51 | $90.51 | 9,546 |
2023-04-10 | $87.48 | $89.01 | $87.48 | $89.01 | $89.01 | 2,671 |
2023-04-06 | $87.76 | $88.23 | $87.76 | $88.09 | $88.09 | 2,314 |
2023-04-05 | $87.00 | $88.06 | $87.00 | $88.06 | $88.06 | 9,639 |
2023-04-04 | $87.64 | $87.64 | $87.11 | $87.26 | $87.26 | 3,951 |
2023-04-03 | $86.96 | $87.55 | $86.54 | $87.53 | $87.53 | 2,708 |
2023-03-31 | $85.83 | $86.61 | $85.83 | $86.46 | $86.46 | 3,337 |
2023-03-30 | $86.19 | $86.19 | $84.91 | $85.33 | $85.33 | 1,976 |
2023-03-29 | $85.94 | $85.94 | $85.17 | $85.56 | $85.56 | 2,515 |
2023-03-28 | $85.80 | $85.80 | $85.13 | $85.13 | $85.13 | 1,289 |
2023-03-27 | $85.44 | $86.03 | $85.44 | $85.73 | $85.73 | 1,456 |
2023-03-24 | $82.93 | $84.58 | $82.93 | $84.58 | $84.58 | 2,713 |
2023-03-23 | $85.01 | $85.16 | $83.44 | $83.82 | $83.82 | 3,849 |
2023-03-22 | $86.55 | $86.56 | $84.52 | $84.52 | $84.52 | 5,469 |
2023-03-21 | $85.50 | $86.49 | $85.50 | $86.49 | $86.49 | 2,869 |
2023-03-20 | $84.14 | $84.72 | $84.13 | $84.45 | $84.45 | 4,074 |
2023-03-17 | $84.41 | $84.48 | $84.00 | $84.05 | $84.03 | 15,093 |
2023-03-16 | $83.73 | $85.74 | $83.50 | $85.60 | $85.57 | 4,358 |
2023-03-15 | $82.71 | $83.93 | $82.71 | $83.90 | $83.87 | 3,418 |
2023-03-14 | $85.08 | $85.08 | $83.67 | $84.30 | $84.27 | 1,972 |
2023-03-13 | $82.86 | $83.98 | $82.73 | $83.58 | $83.55 | 11,405 |
2023-03-10 | $85.00 | $85.14 | $83.64 | $83.93 | $83.90 | 5,262 |
2023-03-09 | $87.93 | $87.93 | $85.95 | $85.95 | $85.92 | 12,011 |
2023-03-08 | $88.05 | $88.15 | $87.61 | $87.89 | $87.86 | 14,280 |
2023-03-07 | $89.23 | $89.23 | $87.98 | $88.14 | $88.11 | 8,985 |
2023-03-06 | $91.53 | $91.53 | $89.04 | $89.06 | $89.06 | 6,315 |
2023-03-03 | $90.17 | $91.35 | $90.17 | $91.35 | $91.35 | 2,710 |
2023-03-02 | $89.03 | $89.93 | $89.03 | $89.75 | $89.75 | 7,221 |
2023-03-01 | $90.43 | $90.54 | $89.68 | $90.15 | $90.15 | 5,695 |
2023-02-28 | $91.20 | $91.54 | $91.05 | $91.05 | $91.05 | 4,332 |
2023-02-27 | $91.77 | $91.90 | $91.14 | $91.31 | $91.31 | 3,407 |
2023-02-24 | $92.13 | $92.13 | $90.78 | $91.09 | $91.09 | 4,816 |
2023-02-23 | $92.32 | $92.35 | $91.18 | $92.29 | $92.29 | 13,378 |
2023-02-22 | $93.01 | $93.02 | $92.00 | $92.27 | $92.27 | 4,340 |
2023-02-21 | $93.18 | $93.18 | $91.59 | $91.59 | $91.59 | 13,943 |
2023-02-17 | $94.25 | $94.25 | $93.84 | $94.17 | $94.17 | 1,411 |
2023-02-16 | $93.27 | $94.91 | $93.27 | $94.15 | $94.15 | 1,983 |
2023-02-15 | $91.46 | $93.46 | $91.46 | $93.46 | $93.46 | 2,570 |
2023-02-14 | $91.82 | $92.19 | $91.38 | $92.16 | $92.16 | 4,118 |
2023-02-13 | $92.03 | $92.44 | $91.89 | $92.02 | $92.02 | 6,570 |
2023-02-10 | $91.89 | $91.97 | $91.76 | $91.84 | $91.84 | 4,480 |
2023-02-09 | $92.76 | $92.76 | $91.07 | $91.07 | $91.07 | 1,897 |
2023-02-08 | $91.91 | $93.23 | $91.91 | $92.04 | $92.04 | 2,251 |
2023-02-07 | $91.30 | $92.24 | $90.77 | $92.24 | $92.24 | 3,427 |
2023-02-06 | $92.32 | $92.32 | $90.61 | $90.93 | $90.93 | 3,057 |
2023-02-03 | $93.35 | $94.03 | $92.95 | $93.08 | $93.08 | 7,205 |
2023-02-02 | $94.39 | $94.60 | $93.78 | $94.24 | $94.24 | 12,825 |
2023-02-01 | $92.52 | $94.20 | $92.03 | $93.50 | $93.50 | 7,937 |
2023-01-31 | $91.00 | $92.48 | $91.00 | $92.48 | $92.48 | 2,098 |
2023-01-30 | $90.30 | $90.72 | $90.30 | $90.34 | $90.34 | 2,492 |
2023-01-27 | $90.03 | $91.38 | $89.95 | $90.98 | $90.98 | 4,970 |
2023-01-26 | $90.24 | $90.42 | $89.98 | $90.42 | $90.42 | 6,425 |
2023-01-25 | $88.42 | $89.90 | $88.42 | $89.90 | $89.90 | 18,082 |
2023-01-24 | $90.84 | $90.84 | $89.25 | $89.25 | $89.25 | 3,265 |
2023-01-23 | $90.20 | $91.43 | $89.84 | $91.07 | $91.07 | 6,535 |
2023-01-20 | $89.00 | $90.44 | $89.00 | $90.21 | $90.21 | 3,514 |
2023-01-19 | $89.14 | $89.34 | $88.24 | $89.11 | $89.11 | 7,079 |
2023-01-18 | $90.81 | $91.30 | $89.26 | $89.26 | $89.26 | 8,517 |
2023-01-17 | $89.94 | $90.48 | $89.72 | $90.48 | $90.48 | 4,088 |
2023-01-13 | $89.65 | $90.15 | $89.65 | $90.15 | $90.15 | 1,777 |
2023-01-12 | $88.54 | $88.72 | $87.64 | $88.72 | $88.72 | 3,916 |
2023-01-11 | $87.92 | $87.97 | $87.47 | $87.97 | $87.97 | 3,816 |
2023-01-10 | $85.58 | $87.41 | $85.58 | $87.41 | $87.41 | 1,309 |
2023-01-09 | $85.46 | $86.20 | $85.24 | $85.25 | $85.25 | 3,704 |
2023-01-06 | $84.04 | $84.88 | $84.04 | $84.74 | $84.74 | 3,398 |
2023-01-05 | $84.23 | $84.23 | $83.27 | $83.48 | $83.48 | 5,447 |
2023-01-04 | $84.05 | $85.03 | $84.02 | $84.82 | $84.82 | 2,762 |
2023-01-03 | $85.51 | $85.51 | $83.25 | $84.03 | $84.03 | 25,662 |
2022-12-30 | $83.85 | $84.79 | $83.85 | $84.79 | $84.79 | 7,089 |
2022-12-29 | $83.50 | $84.70 | $83.50 | $84.59 | $84.59 | 16,510 |
2022-12-28 | $83.60 | $83.60 | $82.68 | $82.79 | $82.79 | 14,517 |
2022-12-27 | $84.03 | $84.04 | $83.23 | $83.28 | $83.28 | 14,484 |
2022-12-23 | $84.41 | $84.55 | $84.10 | $84.27 | $84.27 | 6,642 |
2022-12-22 | $84.87 | $84.87 | $83.60 | $84.81 | $84.81 | 4,527 |
2022-12-21 | $84.75 | $85.88 | $84.75 | $85.33 | $85.33 | 8,793 |
2022-12-20 | $84.17 | $84.37 | $83.93 | $83.93 | $83.93 | 12,345 |
2022-12-19 | $85.20 | $85.20 | $83.59 | $83.82 | $83.82 | 30,351 |
2022-12-16 | $84.95 | $85.40 | $84.08 | $85.28 | $85.21 | 7,405 |
2022-12-15 | $86.71 | $86.71 | $85.43 | $85.63 | $85.56 | 2,275 |
2022-12-14 | $87.70 | $88.30 | $87.11 | $87.71 | $87.64 | 3,477 |
2022-12-13 | $89.83 | $89.83 | $87.23 | $87.73 | $87.66 | 3,867 |
2022-12-12 | $87.03 | $87.64 | $86.54 | $87.48 | $87.41 | 29,602 |
2022-12-09 | $88.17 | $88.17 | $87.08 | $87.08 | $87.08 | 1,945 |
2022-12-08 | $88.60 | $88.67 | $88.25 | $88.32 | $88.32 | 2,037 |
2022-12-07 | $87.53 | $88.66 | $87.53 | $88.13 | $88.13 | 3,739 |
2022-12-06 | $89.07 | $89.07 | $87.50 | $87.88 | $87.88 | 8,194 |
2022-12-05 | $89.69 | $89.69 | $89.07 | $89.22 | $89.22 | 5,997 |
2022-12-02 | $88.61 | $90.70 | $88.61 | $90.58 | $90.58 | 11,465 |
2022-12-01 | $89.90 | $90.40 | $89.35 | $89.62 | $89.62 | 145,578 |
2022-11-30 | $86.61 | $89.59 | $86.27 | $89.59 | $89.59 | 4,792 |
2022-11-29 | $87.05 | $87.17 | $86.77 | $86.77 | $86.77 | 2,320 |
2022-11-28 | $87.67 | $87.67 | $86.45 | $86.45 | $86.45 | 2,840 |
2022-11-25 | $88.13 | $88.13 | $87.95 | $87.95 | $87.95 | 697 |
2022-11-23 | $86.98 | $87.30 | $86.84 | $87.30 | $87.30 | 2,522 |
2022-11-22 | $86.18 | $86.38 | $85.76 | $86.36 | $86.36 | 3,591 |
2022-11-21 | $86.07 | $86.07 | $85.59 | $85.77 | $85.77 | 13,352 |
2022-11-18 | $86.48 | $87.32 | $86.07 | $86.72 | $86.72 | 15,204 |
2022-11-17 | $85.58 | $86.30 | $85.58 | $85.69 | $85.69 | 7,318 |
2022-11-16 | $88.54 | $88.54 | $86.60 | $86.70 | $86.70 | 34,749 |
2022-11-15 | $89.58 | $90.12 | $88.66 | $89.02 | $89.02 | 5,691 |
2022-11-14 | $89.54 | $89.55 | $88.52 | $88.52 | $88.52 | 10,948 |
2022-11-11 | $89.46 | $89.94 | $88.69 | $89.43 | $89.43 | 16,920 |
2022-11-10 | $87.67 | $89.51 | $87.64 | $89.34 | $89.34 | 49,885 |
2022-11-09 | $87.33 | $87.42 | $85.39 | $85.45 | $85.45 | 57,968 |
2022-11-08 | $88.30 | $89.24 | $87.20 | $87.95 | $87.95 | 7,828 |
2022-11-07 | $88.76 | $88.76 | $87.71 | $88.40 | $88.40 | 7,376 |
2022-11-04 | $89.56 | $89.56 | $87.16 | $88.15 | $88.15 | 8,898 |
2022-11-03 | $89.00 | $89.30 | $88.45 | $88.63 | $88.63 | 12,855 |
2022-11-02 | $91.88 | $93.09 | $90.13 | $90.13 | $90.13 | 7,967 |
2022-11-01 | $92.51 | $92.84 | $91.44 | $92.41 | $92.41 | 25,151 |
2022-10-31 | $91.80 | $92.62 | $91.45 | $91.80 | $91.80 | 10,524 |
2022-10-28 | $90.25 | $92.18 | $90.12 | $92.04 | $92.04 | 57,911 |
2022-10-27 | $92.19 | $92.19 | $90.39 | $90.42 | $90.42 | 131,203 |
2022-10-26 | $90.21 | $93.38 | $90.21 | $91.95 | $91.95 | 184,290 |
2022-10-25 | $88.27 | $90.54 | $88.27 | $90.19 | $90.19 | 5,926 |
2022-10-24 | $87.39 | $88.03 | $87.37 | $87.98 | $87.98 | 3,892 |
2022-10-21 | $86.67 | $87.32 | $85.16 | $87.19 | $87.19 | 18,652 |
2022-10-20 | $87.36 | $88.45 | $87.22 | $87.27 | $87.27 | 5,187 |
2022-10-19 | $88.04 | $88.04 | $86.30 | $87.05 | $87.05 | 3,912 |
2022-10-18 | $89.79 | $90.50 | $88.55 | $88.80 | $88.80 | 49,729 |
2022-10-17 | $88.23 | $89.14 | $87.78 | $88.13 | $88.13 | 4,525 |
2022-10-14 | $89.99 | $89.99 | $86.98 | $86.98 | $86.98 | 6,043 |
2022-10-13 | $86.29 | $89.64 | $86.29 | $89.16 | $89.16 | 15,690 |
2022-10-12 | $88.93 | $88.93 | $87.69 | $88.00 | $88.00 | 10,277 |
2022-10-11 | $87.30 | $89.94 | $87.30 | $88.91 | $88.91 | 20,977 |
2022-10-10 | $89.14 | $89.14 | $87.71 | $88.28 | $88.28 | 4,510 |
2022-10-07 | $89.53 | $89.53 | $88.54 | $88.93 | $88.93 | 3,499 |
2022-10-06 | $92.56 | $92.56 | $90.87 | $91.04 | $91.04 | 11,268 |
2022-10-05 | $91.86 | $92.44 | $90.65 | $92.13 | $92.13 | 3,997 |
2022-10-04 | $91.09 | $92.89 | $91.09 | $92.89 | $92.89 | 4,239 |
2022-10-03 | $88.60 | $90.21 | $87.52 | $90.03 | $90.03 | 14,927 |
2022-09-30 | $90.01 | $90.64 | $87.75 | $87.79 | $87.79 | 28,265 |
2022-09-29 | $88.29 | $89.23 | $88.29 | $89.23 | $89.23 | 10,973 |
2022-09-28 | $88.54 | $91.06 | $88.29 | $90.66 | $90.66 | 9,715 |
2022-09-27 | $89.20 | $89.55 | $87.72 | $87.88 | $87.88 | 8,578 |
2022-09-26 | $88.17 | $89.45 | $87.89 | $88.27 | $88.27 | 7,595 |
2022-09-23 | $88.74 | $88.76 | $87.47 | $88.72 | $88.72 | 21,558 |
2022-09-22 | $91.08 | $91.08 | $88.75 | $90.02 | $90.02 | 37,605 |
2022-09-21 | $93.23 | $93.82 | $91.37 | $91.38 | $91.38 | 11,493 |
2022-09-20 | $92.87 | $93.40 | $92.43 | $92.64 | $92.64 | 19,912 |
2022-09-19 | $92.98 | $93.97 | $92.40 | $93.88 | $93.88 | 21,134 |
2022-09-16 | $94.04 | $94.04 | $92.99 | $93.95 | $93.92 | 10,536 |
2022-09-15 | $95.39 | $96.37 | $95.09 | $95.18 | $95.15 | 4,214 |
2022-09-14 | $94.10 | $94.94 | $93.97 | $94.85 | $94.82 | 14,712 |
2022-09-13 | $95.86 | $96.09 | $94.76 | $94.88 | $94.85 | 15,009 |
2022-09-12 | $97.77 | $98.28 | $97.16 | $98.27 | $98.23 | 11,078 |
2022-09-09 | $96.66 | $97.19 | $96.66 | $97.14 | $97.11 | 4,882 |
2022-09-08 | $93.12 | $95.77 | $93.12 | $95.77 | $95.74 | 24,689 |
2022-09-07 | $92.11 | $93.83 | $92.11 | $93.73 | $93.70 | 3,545 |
2022-09-06 | $91.22 | $91.41 | $90.59 | $90.67 | $90.64 | 13,501 |
2022-09-02 | $92.33 | $92.70 | $90.96 | $91.19 | $91.19 | 7,004 |
2022-09-01 | $91.92 | $92.03 | $90.44 | $92.03 | $92.03 | 12,554 |
2022-08-31 | $93.52 | $93.52 | $92.56 | $92.81 | $92.81 | 17,574 |
2022-08-30 | $94.48 | $94.48 | $92.63 | $92.96 | $92.96 | 7,985 |
2022-08-29 | $93.78 | $94.54 | $93.34 | $94.13 | $94.13 | 6,449 |
2022-08-26 | $99.01 | $99.01 | $94.82 | $94.85 | $94.85 | 6,659 |
2022-08-25 | $97.91 | $98.90 | $97.66 | $98.90 | $98.90 | 6,050 |
2022-08-24 | $96.30 | $97.84 | $96.30 | $97.61 | $97.61 | 13,851 |
2022-08-23 | $96.66 | $96.80 | $96.18 | $96.25 | $96.25 | 12,684 |
2022-08-22 | $95.85 | $96.95 | $95.84 | $96.61 | $96.61 | 7,418 |
2022-08-19 | $96.54 | $96.54 | $95.86 | $95.98 | $95.98 | 12,756 |
2022-08-18 | $98.43 | $98.43 | $96.87 | $97.71 | $97.71 | 13,529 |
2022-08-17 | $98.72 | $98.72 | $97.98 | $98.09 | $98.09 | 23,534 |
2022-08-16 | $102.23 | $102.23 | $99.16 | $99.93 | $99.93 | 18,927 |
2022-08-15 | $102.52 | $102.52 | $101.22 | $102.36 | $102.36 | 72,691 |
2022-08-12 | $101.51 | $102.85 | $101.51 | $102.85 | $102.85 | 16,072 |
2022-08-11 | $102.01 | $103.68 | $100.41 | $100.59 | $100.59 | 11,865 |
2022-08-10 | $98.56 | $103.00 | $98.11 | $103.00 | $103.00 | 15,653 |
2022-08-09 | $98.50 | $98.79 | $96.65 | $96.80 | $96.80 | 22,202 |
2022-08-08 | $98.95 | $101.09 | $98.92 | $99.02 | $99.02 | 56,943 |
2022-08-05 | $95.52 | $98.02 | $95.00 | $98.02 | $98.02 | 11,533 |
2022-08-04 | $98.00 | $98.00 | $95.98 | $96.05 | $96.05 | 37,134 |
2022-08-03 | $97.51 | $98.11 | $96.94 | $97.73 | $97.73 | 41,459 |
2022-08-02 | $94.96 | $97.21 | $94.96 | $96.67 | $96.67 | 55,052 |
2022-08-01 | $94.27 | $95.92 | $94.27 | $95.41 | $95.41 | 10,186 |
2022-07-29 | $95.09 | $95.32 | $94.40 | $95.02 | $95.02 | 13,494 |
2022-07-28 | $94.44 | $95.26 | $92.66 | $95.18 | $95.18 | 35,085 |
2022-07-27 | $94.81 | $95.13 | $93.75 | $94.93 | $94.93 | 20,793 |
2022-07-26 | $93.73 | $94.45 | $93.46 | $93.92 | $93.92 | 42,167 |
2022-07-25 | $94.27 | $94.51 | $93.55 | $94.10 | $94.10 | 6,478 |
2022-07-22 | $96.16 | $96.16 | $93.01 | $93.95 | $93.95 | 6,776 |
2022-07-21 | $93.03 | $94.92 | $93.03 | $94.92 | $94.92 | 3,635 |
2022-07-20 | $91.63 | $92.35 | $91.63 | $92.14 | $92.14 | 11,115 |
2022-07-19 | $90.41 | $91.67 | $90.23 | $91.59 | $91.59 | 4,109 |
2022-07-18 | $91.58 | $91.58 | $88.98 | $89.16 | $89.16 | 6,779 |
2022-07-15 | $88.81 | $90.66 | $88.81 | $90.42 | $90.42 | 18,701 |
2022-07-14 | $86.42 | $87.96 | $86.24 | $87.80 | $87.80 | 4,693 |
2022-07-13 | $87.15 | $88.66 | $87.15 | $88.15 | $88.15 | 8,132 |
2022-07-12 | $88.42 | $88.98 | $87.80 | $88.35 | $88.35 | 30,385 |
2022-07-11 | $90.41 | $90.41 | $88.15 | $88.30 | $88.30 | 12,522 |
2022-07-08 | $91.97 | $91.97 | $90.36 | $90.82 | $90.82 | 3,447 |
2022-07-07 | $88.81 | $90.35 | $88.81 | $90.35 | $90.35 | 30,239 |
2022-07-06 | $87.18 | $87.34 | $86.71 | $87.02 | $87.02 | 42,282 |
2022-07-05 | $83.81 | $87.02 | $83.62 | $87.02 | $87.02 | 1,379 |
2022-07-01 | $83.06 | $85.29 | $82.32 | $85.23 | $85.23 | 4,120 |
2022-06-30 | $82.61 | $82.97 | $81.99 | $82.24 | $82.24 | 4,449 |
2022-06-29 | $83.75 | $84.42 | $83.42 | $84.04 | $84.04 | 4,687 |
2022-06-28 | $86.25 | $86.25 | $83.80 | $83.80 | $83.80 | 2,733 |
2022-06-27 | $86.10 | $86.41 | $85.90 | $86.04 | $86.04 | 5,149 |
2022-06-24 | $85.72 | $86.12 | $85.33 | $85.95 | $85.95 | 2,038 |
2022-06-23 | $83.73 | $84.28 | $83.73 | $84.28 | $84.28 | 2,213 |
2022-06-22 | $80.32 | $81.67 | $80.32 | $81.29 | $81.29 | 2,565 |
2022-06-21 | $80.40 | $80.70 | $79.92 | $79.92 | $79.92 | 2,262 |
2022-06-17 | $78.58 | $80.21 | $78.58 | $79.55 | $79.51 | 3,066 |
2022-06-16 | $78.32 | $78.47 | $77.44 | $77.80 | $77.76 | 5,526 |
2022-06-15 | $80.05 | $80.10 | $79.96 | $80.10 | $80.06 | 650 |
2022-06-14 | $79.22 | $79.22 | $78.69 | $78.69 | $78.65 | 1,406 |
2022-06-13 | $80.53 | $80.53 | $78.76 | $79.08 | $79.04 | 8,381 |
2022-06-10 | $81.73 | $82.37 | $81.48 | $82.27 | $82.23 | 3,408 |
2022-06-09 | $84.16 | $84.16 | $83.08 | $83.08 | $83.03 | 2,163 |
2022-06-08 | $85.29 | $85.29 | $84.99 | $85.08 | $85.04 | 1,049 |
2022-06-07 | $85.47 | $85.91 | $84.97 | $85.91 | $85.86 | 2,244 |
2022-06-06 | $85.43 | $86.12 | $84.70 | $85.16 | $85.11 | 9,129 |
2022-06-03 | $85.86 | $85.86 | $84.91 | $85.18 | $85.13 | 3,701 |
2022-06-02 | $84.24 | $86.68 | $84.24 | $86.68 | $86.63 | 2,197 |
2022-06-01 | $84.00 | $84.64 | $84.00 | $84.32 | $84.28 | 2,407 |
2022-05-31 | $87.23 | $87.23 | $86.32 | $86.43 | $86.38 | 4,120 |
2022-05-27 | $87.35 | $87.86 | $87.07 | $87.86 | $87.81 | 1,274 |
2022-05-26 | $85.13 | $86.51 | $85.13 | $86.05 | $86.01 | 1,076 |
2022-05-25 | $83.83 | $85.57 | $83.83 | $85.16 | $85.11 | 3,337 |
2022-05-24 | $84.28 | $84.85 | $83.21 | $83.88 | $83.84 | 2,736 |
2022-05-23 | $84.83 | $85.56 | $84.35 | $84.99 | $84.94 | 1,661 |
2022-05-20 | $85.38 | $85.38 | $82.94 | $84.99 | $84.95 | 2,710 |
2022-05-19 | $83.90 | $85.00 | $83.90 | $84.19 | $84.15 | 2,383 |
2022-05-18 | $85.63 | $85.63 | $83.24 | $83.24 | $83.19 | 1,610 |
2022-05-17 | $85.63 | $86.66 | $85.63 | $86.66 | $86.62 | 1,882 |
2022-05-16 | $84.64 | $84.64 | $84.08 | $84.08 | $84.04 | 2,527 |
2022-05-13 | $83.80 | $84.72 | $83.80 | $84.52 | $84.48 | 1,941 |
2022-05-12 | $78.93 | $81.15 | $78.76 | $81.15 | $81.11 | 5,801 |
2022-05-11 | $82.08 | $82.93 | $79.19 | $79.26 | $79.22 | 1,399 |
2022-05-10 | $80.50 | $82.32 | $80.43 | $81.56 | $81.52 | 1,429 |
2022-05-09 | $84.48 | $84.48 | $81.16 | $81.41 | $81.37 | 5,742 |
2022-05-06 | $86.19 | $86.28 | $85.00 | $85.53 | $85.48 | 3,231 |
2022-05-05 | $89.00 | $89.00 | $86.41 | $86.89 | $86.84 | 1,411 |
2022-05-04 | $89.83 | $90.61 | $89.83 | $90.61 | $90.56 | 1,135 |
2022-05-03 | $88.38 | $88.38 | $87.29 | $87.55 | $87.51 | 3,049 |
2022-05-02 | $87.17 | $87.83 | $86.26 | $87.66 | $87.61 | 3,741 |
2022-04-29 | $89.01 | $89.01 | $87.22 | $87.22 | $87.18 | 1,816 |
2022-04-28 | $90.53 | $90.76 | $87.44 | $90.43 | $90.38 | 3,172 |
2022-04-27 | $90.12 | $91.38 | $89.61 | $89.83 | $89.78 | 5,768 |
2022-04-26 | $92.48 | $92.48 | $90.82 | $90.82 | $90.77 | 2,281 |
2022-04-25 | $91.39 | $93.79 | $91.39 | $93.79 | $93.74 | 8,119 |
2022-04-22 | $95.41 | $95.68 | $92.16 | $92.16 | $92.11 | 3,509 |
2022-04-21 | $99.60 | $99.60 | $97.00 | $97.00 | $96.95 | 2,723 |
2022-04-20 | $99.73 | $100.03 | $99.18 | $99.56 | $99.51 | 2,102 |
2022-04-19 | $97.52 | $99.37 | $97.52 | $98.68 | $98.63 | 2,378 |
2022-04-18 | $98.35 | $98.35 | $96.63 | $96.98 | $96.93 | 2,771 |
2022-04-14 | $99.67 | $99.91 | $98.78 | $98.84 | $98.79 | 3,084 |
2022-04-13 | $98.91 | $100.00 | $98.69 | $99.63 | $99.58 | 4,264 |
2022-04-12 | $100.07 | $100.07 | $98.15 | $98.53 | $98.48 | 2,512 |
2022-04-11 | $98.41 | $98.79 | $97.68 | $97.74 | $97.68 | 4,334 |
2022-04-08 | $99.25 | $100.51 | $99.04 | $99.32 | $99.27 | 4,046 |
2022-04-07 | $98.92 | $100.26 | $98.81 | $99.82 | $99.77 | 5,566 |
2022-04-06 | $98.40 | $99.31 | $97.85 | $99.31 | $99.26 | 36,966 |
2022-04-05 | $102.33 | $102.33 | $99.80 | $99.95 | $99.90 | 4,763 |
2022-04-04 | $103.63 | $103.63 | $101.64 | $102.09 | $102.04 | 3,093 |
2022-04-01 | $101.24 | $103.02 | $101.24 | $103.02 | $102.97 | 3,509 |
2022-03-31 | $101.55 | $102.51 | $101.32 | $101.32 | $101.27 | 3,825 |
2022-03-30 | $102.56 | $103.37 | $101.86 | $101.86 | $101.80 | 12,647 |
2022-03-29 | $101.09 | $103.19 | $100.21 | $103.19 | $103.14 | 4,019 |
2022-03-28 | $98.98 | $99.89 | $98.32 | $99.89 | $99.84 | 3,728 |
2022-03-25 | $99.88 | $99.88 | $98.25 | $99.01 | $98.95 | 2,885 |
2022-03-24 | $97.84 | $99.32 | $97.84 | $99.32 | $99.27 | 4,728 |
2022-03-23 | $99.74 | $99.75 | $98.07 | $98.28 | $98.23 | 3,162 |
2022-03-22 | $99.37 | $100.58 | $99.37 | $100.26 | $100.21 | 5,970 |
2022-03-21 | $100.20 | $100.20 | $97.93 | $98.52 | $98.47 | 15,445 |
2022-03-18 | $99.33 | $100.17 | $99.21 | $100.17 | $100.10 | 3,870 |
2022-03-17 | $97.67 | $99.43 | $97.67 | $99.43 | $99.36 | 3,156 |
2022-03-16 | $95.40 | $96.89 | $94.73 | $96.89 | $96.82 | 4,527 |
2022-03-15 | $92.21 | $94.13 | $92.21 | $94.13 | $94.07 | 3,135 |
2022-03-14 | $93.96 | $94.38 | $91.18 | $91.44 | $91.38 | 3,749 |
2022-03-11 | $96.19 | $96.19 | $94.10 | $94.10 | $94.03 | 3,853 |
2022-03-10 | $95.24 | $96.11 | $94.79 | $96.07 | $96.01 | 3,511 |
2022-03-09 | $96.18 | $97.56 | $96.18 | $97.02 | $96.95 | 4,007 |
2022-03-08 | $93.39 | $94.64 | $93.00 | $93.42 | $93.35 | 9,254 |
2022-03-07 | $95.08 | $95.08 | $93.52 | $93.52 | $93.46 | 7,597 |
2022-03-04 | $94.60 | $95.47 | $94.01 | $95.32 | $95.25 | 9,151 |
2022-03-03 | $95.28 | $95.76 | $94.67 | $95.52 | $95.45 | 22,115 |
2022-03-02 | $94.97 | $96.32 | $94.97 | $95.67 | $95.60 | 7,346 |
2022-03-01 | $94.33 | $95.64 | $94.33 | $94.82 | $94.75 | 3,747 |
2022-02-28 | $94.01 | $95.00 | $93.93 | $94.80 | $94.73 | 10,077 |
2022-02-25 | $92.37 | $95.04 | $92.37 | $94.96 | $94.89 | 6,611 |
2022-02-24 | $86.85 | $91.91 | $86.11 | $91.89 | $91.83 | 6,700 |
2022-02-23 | $91.27 | $91.40 | $89.35 | $89.42 | $89.36 | 5,509 |
2022-02-22 | $90.90 | $91.57 | $89.98 | $90.28 | $90.21 | 10,849 |
2022-02-18 | $92.89 | $93.16 | $91.25 | $91.26 | $91.20 | 7,710 |
2022-02-17 | $95.60 | $95.60 | $92.41 | $92.65 | $92.59 | 4,361 |
2022-02-16 | $95.61 | $96.63 | $94.90 | $96.35 | $96.28 | 4,280 |
2022-02-15 | $95.05 | $96.04 | $94.98 | $96.02 | $95.95 | 7,043 |
2022-02-14 | $93.94 | $94.25 | $92.60 | $92.73 | $92.66 | 6,353 |
2022-02-11 | $96.01 | $96.01 | $93.42 | $93.93 | $93.87 | 2,357 |
2022-02-10 | $95.91 | $96.79 | $94.40 | $94.84 | $94.77 | 4,666 |
2022-02-09 | $94.27 | $95.46 | $94.27 | $95.22 | $95.15 | 3,526 |
2022-02-08 | $91.97 | $93.25 | $91.97 | $93.25 | $93.18 | 1,226 |
2022-02-07 | $90.72 | $91.57 | $90.42 | $90.68 | $90.62 | 4,731 |
2022-02-04 | $90.53 | $91.33 | $89.86 | $90.97 | $90.90 | 15,212 |
2022-02-03 | $90.89 | $91.83 | $90.85 | $91.09 | $91.02 | 4,399 |
2022-02-02 | $90.98 | $91.79 | $90.96 | $91.65 | $91.58 | 2,195 |
2022-02-01 | $91.72 | $92.16 | $91.19 | $92.16 | $92.10 | 3,427 |
2022-01-31 | $89.19 | $91.72 | $89.19 | $91.72 | $91.66 | 4,111 |
2022-01-28 | $86.67 | $89.09 | $86.63 | $89.09 | $89.03 | 5,297 |
2022-01-27 | $88.17 | $88.53 | $86.96 | $87.24 | $87.18 | 3,304 |
2022-01-26 | $90.16 | $90.73 | $87.97 | $88.22 | $88.16 | 4,434 |
2022-01-25 | $90.06 | $90.48 | $88.38 | $89.25 | $89.19 | 6,085 |
2022-01-24 | $86.89 | $91.63 | $86.32 | $91.50 | $91.44 | 11,435 |
2022-01-21 | $90.66 | $91.49 | $89.35 | $89.44 | $89.38 | 19,036 |
2022-01-20 | $91.60 | $94.25 | $91.03 | $91.14 | $91.08 | 18,169 |
2022-01-19 | $93.22 | $93.22 | $91.01 | $91.01 | $90.95 | 8,623 |
2022-01-18 | $94.69 | $94.69 | $92.40 | $92.47 | $92.41 | 5,961 |
2022-01-14 | $95.98 | $96.10 | $94.81 | $96.05 | $95.98 | 5,712 |
2022-01-13 | $97.50 | $97.70 | $96.60 | $96.67 | $96.61 | 2,495 |
2022-01-12 | $99.92 | $99.92 | $98.07 | $98.07 | $98.01 | 3,803 |
2022-01-11 | $98.02 | $100.23 | $98.02 | $100.19 | $100.12 | 3,727 |
2022-01-10 | $96.98 | $98.13 | $94.93 | $98.13 | $98.06 | 9,537 |
2022-01-07 | $98.73 | $98.73 | $97.63 | $97.63 | $97.56 | 5,475 |
2022-01-06 | $101.09 | $101.49 | $99.14 | $99.14 | $99.07 | 14,756 |
2022-01-05 | $104.53 | $105.26 | $101.77 | $101.77 | $101.70 | 6,313 |
2022-01-04 | $105.51 | $105.51 | $104.53 | $104.89 | $104.82 | 4,891 |
2022-01-03 | $106.24 | $106.83 | $105.48 | $106.83 | $106.76 | 7,922 |
2021-12-31 | $106.50 | $107.10 | $105.90 | $106.01 | $105.94 | 8,104 |
2021-12-30 | $106.74 | $107.25 | $106.31 | $106.31 | $106.24 | 77,421 |
2021-12-29 | $105.52 | $105.81 | $105.21 | $105.55 | $105.47 | 8,128 |
2021-12-28 | $105.82 | $107.01 | $105.41 | $105.63 | $105.55 | 5,088 |
2021-12-27 | $105.08 | $105.93 | $105.08 | $105.93 | $105.86 | 3,306 |
2021-12-23 | $104.43 | $105.63 | $104.14 | $105.33 | $105.26 | 4,845 |
2021-12-22 | $102.51 | $104.35 | $102.51 | $104.35 | $104.28 | 5,071 |
2021-12-21 | $101.19 | $103.00 | $101.19 | $103.00 | $102.93 | 4,757 |
2021-12-20 | $100.21 | $100.30 | $98.56 | $100.30 | $100.24 | 5,481 |
2021-12-17 | $100.04 | $101.93 | $98.52 | $101.60 | $101.46 | 6,017 |
2021-12-16 | $102.35 | $102.35 | $99.48 | $99.48 | $99.34 | 4,557 |
2021-12-15 | $99.63 | $101.58 | $98.96 | $101.56 | $101.42 | 4,084 |
2021-12-14 | $99.83 | $100.89 | $99.55 | $99.67 | $99.53 | 18,557 |
2021-12-13 | $100.51 | $100.88 | $99.97 | $100.36 | $100.22 | 3,571 |
2021-12-10 | $101.03 | $101.55 | $100.63 | $100.89 | $100.75 | 5,772 |
2021-12-09 | $101.62 | $102.10 | $100.67 | $100.67 | $100.53 | 5,090 |
2021-12-08 | $101.38 | $102.36 | $101.00 | $102.27 | $102.13 | 39,447 |
2021-12-07 | $100.55 | $101.78 | $100.55 | $101.07 | $100.93 | 6,922 |
2021-12-06 | $97.49 | $99.22 | $97.49 | $99.20 | $99.06 | 9,775 |
2021-12-03 | $98.91 | $99.24 | $96.39 | $96.90 | $96.77 | 13,136 |
2021-12-02 | $96.66 | $98.90 | $96.58 | $98.57 | $98.43 | 21,135 |
2021-12-01 | $99.39 | $100.16 | $96.10 | $96.10 | $95.97 | 78,251 |
2021-11-30 | $100.65 | $100.65 | $98.09 | $98.16 | $98.02 | 23,915 |
2021-11-29 | $102.89 | $102.89 | $100.62 | $100.77 | $100.63 | 5,027 |
2021-11-26 | $103.68 | $103.68 | $101.32 | $101.52 | $101.38 | 1,288 |
2021-11-24 | $104.23 | $104.70 | $103.99 | $104.55 | $104.41 | 4,835 |
2021-11-23 | $105.21 | $105.37 | $104.19 | $104.82 | $104.67 | 4,336 |
2021-11-22 | $106.55 | $106.83 | $105.77 | $105.77 | $105.62 | 4,822 |
2021-11-19 | $107.99 | $108.19 | $106.15 | $106.16 | $106.01 | 15,999 |
2021-11-18 | $109.64 | $109.64 | $107.62 | $107.94 | $107.79 | 6,772 |
2021-11-17 | $110.27 | $110.53 | $109.78 | $109.83 | $109.68 | 1,981 |
2021-11-16 | $110.17 | $110.92 | $110.17 | $110.45 | $110.30 | 16,103 |
2021-11-15 | $111.09 | $111.20 | $110.21 | $110.42 | $110.27 | 10,119 |
2021-11-12 | $110.97 | $111.14 | $110.43 | $110.77 | $110.62 | 4,695 |
2021-11-11 | $110.13 | $110.43 | $109.86 | $110.32 | $110.17 | 6,091 |
2021-11-10 | $110.59 | $111.51 | $110.17 | $110.17 | $110.02 | 5,993 |
2021-11-09 | $111.26 | $111.26 | $110.48 | $110.55 | $110.39 | 3,386 |
2021-11-08 | $110.95 | $111.44 | $110.53 | $111.17 | $111.02 | 6,782 |
2021-11-05 | $110.06 | $112.16 | $110.06 | $110.61 | $110.46 | 18,446 |
2021-11-04 | $110.15 | $111.17 | $109.64 | $109.74 | $109.59 | 32,172 |
2021-11-03 | $106.47 | $109.94 | $106.47 | $109.74 | $109.59 | 53,117 |
2021-11-02 | $107.87 | $107.87 | $106.38 | $106.54 | $106.39 | 13,407 |
2021-11-01 | $106.70 | $107.65 | $106.60 | $107.65 | $107.50 | 5,578 |
2021-10-29 | $105.50 | $106.15 | $105.50 | $106.06 | $105.91 | 4,016 |
2021-10-28 | $103.51 | $105.43 | $103.51 | $105.39 | $105.24 | 16,137 |
2021-10-27 | $104.01 | $104.01 | $102.84 | $102.85 | $102.71 | 23,330 |
2021-10-26 | $104.87 | $104.87 | $103.62 | $104.11 | $103.96 | 6,898 |
2021-10-25 | $105.63 | $105.63 | $104.74 | $104.75 | $104.60 | 4,862 |
2021-10-22 | $105.24 | $105.91 | $105.00 | $105.58 | $105.43 | 14,642 |
2021-10-21 | $104.77 | $105.94 | $104.77 | $105.84 | $105.69 | 20,825 |
2021-10-20 | $103.50 | $105.12 | $103.50 | $104.69 | $104.54 | 6,066 |
2021-10-19 | $102.05 | $103.45 | $102.05 | $103.28 | $103.14 | 271,765 |
2021-10-18 | $101.25 | $101.95 | $101.25 | $101.79 | $101.65 | 6,237 |
2021-10-15 | $103.23 | $103.25 | $102.44 | $102.44 | $102.30 | 5,097 |
2021-10-14 | $101.98 | $103.22 | $101.98 | $102.17 | $102.03 | 6,007 |
2021-10-13 | $101.45 | $101.46 | $101.01 | $101.20 | $101.06 | 13,622 |
2021-10-12 | $101.22 | $101.66 | $101.22 | $101.45 | $101.31 | 4,343 |
2021-10-11 | $102.42 | $102.62 | $100.91 | $100.91 | $100.77 | 22,881 |
2021-10-08 | $103.35 | $103.78 | $102.42 | $102.42 | $102.28 | 3,004 |
2021-10-07 | $102.49 | $103.92 | $102.49 | $102.92 | $102.78 | 6,101 |
2021-10-06 | $101.69 | $101.89 | $100.60 | $101.89 | $101.75 | 8,275 |
2021-10-05 | $103.39 | $104.22 | $102.72 | $102.72 | $102.58 | 6,407 |
2021-10-04 | $104.83 | $105.11 | $102.78 | $103.14 | $103.00 | 27,665 |
2021-10-01 | $104.41 | $104.84 | $102.65 | $104.52 | $104.38 | 10,617 |
2021-09-30 | $106.41 | $106.41 | $104.17 | $104.17 | $104.03 | 5,703 |
2021-09-29 | $106.09 | $106.47 | $105.54 | $105.54 | $105.39 | 5,033 |
2021-09-28 | $106.66 | $106.66 | $105.25 | $105.31 | $105.16 | 3,660 |
2021-09-27 | $107.78 | $108.04 | $107.51 | $107.51 | $107.36 | 2,914 |
2021-09-24 | $106.75 | $107.00 | $106.49 | $106.69 | $106.54 | 5,265 |
2021-09-23 | $108.30 | $108.42 | $107.79 | $107.79 | $107.64 | 2,073 |
2021-09-22 | $107.62 | $108.32 | $107.62 | $107.68 | $107.53 | 4,307 |
2021-09-21 | $107.35 | $107.47 | $107.19 | $107.20 | $107.05 | 22,393 |
2021-09-20 | $107.45 | $107.91 | $105.86 | $106.80 | $106.65 | 7,797 |
2021-09-17 | $108.67 | $109.58 | $108.67 | $109.58 | $109.36 | 4,117 |
2021-09-16 | $107.93 | $108.79 | $107.93 | $108.55 | $108.33 | 7,266 |
2021-09-15 | $108.18 | $108.95 | $107.67 | $108.75 | $108.53 | 6,954 |
2021-09-14 | $109.61 | $109.61 | $108.12 | $108.20 | $107.98 | 3,990 |
2021-09-13 | $110.25 | $110.25 | $108.86 | $109.63 | $109.41 | 9,835 |
2021-09-10 | $110.00 | $110.26 | $109.51 | $109.51 | $109.29 | 2,403 |
2021-09-09 | $111.46 | $112.36 | $111.12 | $111.12 | $110.90 | 2,965 |
2021-09-08 | $110.97 | $111.44 | $110.69 | $111.02 | $110.80 | 5,502 |
2021-09-07 | $112.58 | $112.70 | $112.03 | $112.10 | $111.87 | 21,370 |
2021-09-03 | $112.98 | $113.09 | $112.61 | $112.80 | $112.57 | 7,272 |
2021-09-02 | $111.97 | $113.42 | $111.97 | $113.41 | $113.18 | 4,033 |
2021-09-01 | $111.64 | $111.94 | $110.27 | $111.53 | $111.31 | 6,918 |
2021-08-31 | $110.39 | $111.32 | $110.39 | $111.27 | $111.05 | 5,909 |
2021-08-30 | $110.26 | $110.76 | $110.00 | $110.53 | $110.31 | 6,310 |
2021-08-27 | $109.45 | $110.42 | $109.45 | $110.00 | $109.78 | 6,895 |
2021-08-26 | $109.02 | $109.02 | $108.23 | $108.24 | $108.02 | 7,908 |
2021-08-25 | $108.78 | $109.84 | $108.33 | $109.10 | $108.88 | 17,980 |
2021-08-24 | $108.31 | $108.98 | $108.29 | $108.90 | $108.68 | 9,590 |
2021-08-23 | $107.80 | $108.33 | $107.41 | $108.16 | $107.94 | 7,502 |
2021-08-20 | $104.79 | $107.04 | $104.79 | $107.00 | $106.79 | 4,978 |
2021-08-19 | $104.89 | $105.37 | $104.58 | $104.87 | $104.66 | 6,182 |
2021-08-18 | $106.94 | $107.20 | $105.48 | $105.53 | $105.32 | 11,761 |
2021-08-17 | $106.67 | $106.88 | $105.86 | $106.88 | $106.67 | 4,942 |
2021-08-16 | $107.07 | $107.84 | $106.71 | $107.42 | $107.20 | 3,816 |
2021-08-13 | $107.82 | $107.82 | $107.34 | $107.34 | $107.12 | 2,774 |
2021-08-12 | $107.90 | $108.33 | $107.90 | $108.31 | $108.10 | 13,119 |
2021-08-11 | $108.30 | $108.30 | $106.91 | $107.75 | $107.53 | 12,223 |
2021-08-10 | $109.85 | $109.85 | $108.21 | $108.28 | $108.06 | 11,476 |
2021-08-09 | $110.71 | $110.71 | $110.00 | $110.36 | $110.13 | 15,846 |
2021-08-06 | $111.53 | $111.53 | $110.32 | $110.95 | $110.73 | 5,603 |
2021-08-05 | $112.22 | $112.22 | $110.16 | $111.18 | $110.96 | 8,489 |
2021-08-04 | $112.96 | $113.37 | $112.25 | $112.25 | $112.03 | 10,453 |
2021-08-03 | $111.79 | $113.47 | $111.61 | $113.47 | $113.24 | 4,581 |
2021-08-02 | $111.97 | $112.87 | $111.97 | $112.36 | $112.13 | 13,359 |
2021-07-30 | $111.85 | $112.14 | $111.74 | $111.97 | $111.75 | 7,190 |
2021-07-29 | $111.79 | $112.33 | $111.44 | $111.63 | $111.41 | 22,020 |
2021-07-28 | $111.72 | $112.00 | $110.57 | $111.53 | $111.31 | 12,693 |
2021-07-27 | $110.91 | $111.35 | $110.52 | $111.35 | $111.13 | 8,469 |
2021-07-26 | $112.13 | $112.13 | $110.72 | $111.14 | $110.92 | 9,792 |
2021-07-23 | $111.88 | $112.12 | $111.24 | $112.04 | $111.81 | 5,001 |
2021-07-22 | $112.08 | $112.08 | $110.96 | $111.32 | $111.10 | 4,577 |
2021-07-21 | $112.17 | $112.96 | $112.17 | $112.62 | $112.40 | 36,102 |
2021-07-20 | $110.14 | $112.27 | $110.14 | $111.81 | $111.59 | 34,871 |
2021-07-19 | $108.28 | $109.47 | $108.28 | $109.02 | $108.80 | 24,820 |
2021-07-16 | $110.82 | $110.92 | $109.75 | $109.84 | $109.62 | 6,455 |
2021-07-15 | $110.13 | $110.97 | $109.97 | $110.54 | $110.32 | 10,746 |
2021-07-14 | $113.31 | $113.31 | $110.84 | $110.84 | $110.62 | 5,683 |
2021-07-13 | $114.45 | $114.45 | $113.02 | $113.06 | $112.83 | 5,583 |
2021-07-12 | $114.30 | $115.09 | $114.01 | $114.99 | $114.76 | 9,755 |
2021-07-09 | $113.81 | $114.62 | $113.81 | $114.17 | $113.94 | 4,814 |
2021-07-08 | $112.51 | $113.48 | $112.18 | $113.08 | $112.85 | 7,122 |
2021-07-07 | $114.45 | $114.92 | $113.53 | $114.10 | $113.87 | 5,461 |
2021-07-06 | $114.79 | $114.79 | $113.03 | $114.38 | $114.16 | 61,691 |
2021-07-02 | $115.42 | $115.42 | $114.57 | $115.08 | $114.85 | 3,659 |
2021-07-01 | $114.99 | $115.36 | $114.40 | $115.18 | $114.95 | 15,006 |
2021-06-30 | $114.76 | $114.76 | $113.92 | $114.31 | $114.08 | 13,497 |
2021-06-29 | $116.06 | $116.06 | $114.91 | $114.92 | $114.69 | 13,654 |
2021-06-28 | $115.66 | $115.71 | $114.94 | $115.63 | $115.40 | 20,752 |
2021-06-25 | $114.95 | $115.82 | $114.95 | $115.46 | $115.23 | 6,239 |
2021-06-24 | $115.00 | $115.36 | $114.90 | $115.05 | $114.82 | 10,776 |
2021-06-23 | $115.19 | $115.19 | $114.57 | $114.64 | $114.41 | 11,777 |
2021-06-22 | $114.75 | $115.29 | $114.00 | $115.24 | $115.01 | 10,304 |
2021-06-21 | $113.02 | $114.71 | $112.16 | $114.67 | $114.44 | 12,661 |
2021-06-18 | $113.75 | $113.75 | $112.26 | $112.26 | $112.00 | 3,451 |
2021-06-17 | $114.45 | $114.74 | $113.55 | $114.55 | $114.28 | 7,407 |
2021-06-16 | $115.14 | $115.14 | $114.10 | $114.17 | $113.90 | 8,229 |
2021-06-15 | $114.66 | $115.21 | $113.94 | $114.80 | $114.53 | 36,709 |
2021-06-14 | $115.65 | $115.65 | $114.16 | $114.39 | $114.12 | 53,952 |
2021-06-11 | $115.67 | $115.67 | $114.74 | $115.09 | $114.82 | 8,147 |
2021-06-10 | $114.71 | $115.50 | $114.46 | $115.13 | $114.86 | 4,484 |
2021-06-09 | $115.32 | $115.42 | $114.42 | $114.43 | $114.16 | 10,108 |
2021-06-08 | $113.93 | $114.83 | $113.00 | $114.83 | $114.56 | 4,084 |
2021-06-07 | $113.09 | $114.05 | $113.08 | $113.61 | $113.35 | 5,849 |
2021-06-04 | $112.96 | $112.97 | $112.29 | $112.54 | $112.27 | 9,098 |
2021-06-03 | $110.92 | $112.43 | $110.92 | $112.27 | $112.00 | 3,986 |
2021-06-02 | $113.22 | $113.22 | $111.96 | $112.11 | $111.85 | 4,211 |
2021-06-01 | $113.48 | $113.48 | $112.10 | $112.68 | $112.42 | 9,684 |
2021-05-28 | $113.00 | $113.36 | $112.67 | $112.69 | $112.42 | 263,327 |
2021-05-27 | $112.55 | $112.72 | $112.38 | $112.72 | $112.45 | 3,865 |
2021-05-26 | $110.88 | $112.39 | $110.88 | $112.26 | $112.00 | 6,688 |
2021-05-25 | $111.24 | $111.50 | $110.80 | $110.84 | $110.58 | 3,914 |
2021-05-24 | $110.72 | $111.36 | $110.68 | $110.68 | $110.42 | 20,078 |
2021-05-21 | $111.11 | $111.92 | $110.59 | $110.59 | $110.33 | 3,488 |
2021-05-20 | $109.98 | $110.75 | $109.77 | $110.30 | $110.04 | 5,948 |
2021-05-19 | $108.27 | $109.45 | $107.57 | $109.45 | $109.19 | 7,135 |
2021-05-18 | $109.66 | $110.36 | $109.14 | $109.29 | $109.03 | 74,113 |
2021-05-17 | $108.93 | $109.40 | $108.50 | $109.28 | $109.02 | 4,421 |
2021-05-14 | $108.93 | $109.41 | $108.77 | $109.32 | $109.06 | 6,654 |
2021-05-13 | $108.16 | $109.15 | $107.44 | $108.11 | $107.86 | 9,816 |
2021-05-12 | $109.59 | $109.59 | $107.75 | $107.81 | $107.56 | 6,004 |
2021-05-11 | $109.60 | $110.28 | $109.43 | $110.06 | $109.80 | 4,579 |
2021-05-10 | $112.79 | $112.79 | $110.90 | $110.90 | $110.64 | 14,224 |
2021-05-07 | $111.59 | $112.92 | $111.59 | $112.54 | $112.27 | 8,098 |
2021-05-06 | $110.23 | $110.23 | $108.39 | $110.04 | $109.78 | 4,965 |
2021-05-05 | $111.48 | $111.48 | $109.58 | $110.20 | $109.94 | 13,300 |
2021-05-04 | $110.28 | $110.96 | $109.45 | $110.96 | $110.70 | 4,402 |
2021-05-03 | $110.53 | $111.25 | $110.53 | $111.12 | $110.86 | 3,386 |
2021-04-30 | $111.02 | $111.02 | $109.67 | $109.99 | $109.73 | 4,128 |
2021-04-29 | $111.08 | $111.30 | $110.40 | $110.84 | $110.57 | 7,032 |
2021-04-28 | $110.83 | $110.83 | $110.10 | $110.61 | $110.35 | 6,821 |
2021-04-27 | $110.70 | $111.16 | $110.54 | $110.54 | $110.28 | 4,721 |
2021-04-26 | $111.13 | $111.42 | $110.51 | $111.08 | $110.82 | 8,049 |
2021-04-23 | $110.24 | $110.96 | $109.25 | $110.57 | $110.31 | 11,165 |
2021-04-22 | $109.76 | $110.58 | $108.93 | $109.62 | $109.36 | 15,999 |
2021-04-21 | $107.00 | $109.37 | $107.00 | $109.12 | $108.86 | 8,057 |
2021-04-20 | $107.55 | $107.55 | $106.02 | $106.98 | $106.73 | 8,468 |
2021-04-19 | $108.85 | $108.85 | $107.06 | $107.51 | $107.26 | 4,688 |
2021-04-16 | $108.35 | $108.97 | $107.94 | $108.77 | $108.51 | 6,214 |
2021-04-15 | $107.59 | $108.05 | $107.43 | $107.86 | $107.60 | 12,798 |
2021-04-14 | $106.74 | $107.78 | $106.63 | $106.63 | $106.37 | 4,717 |
2021-04-13 | $107.12 | $107.12 | $105.80 | $106.35 | $106.10 | 8,380 |
2021-04-12 | $107.30 | $107.46 | $106.76 | $106.79 | $106.54 | 3,692 |
2021-04-09 | $106.01 | $107.31 | $105.80 | $107.31 | $107.05 | 6,466 |
2021-04-08 | $105.71 | $106.24 | $105.26 | $106.24 | $105.99 | 3,675 |
2021-04-07 | $107.78 | $107.78 | $105.40 | $105.46 | $105.21 | 8,167 |
2021-04-06 | $107.21 | $108.00 | $106.81 | $107.01 | $106.76 | 12,030 |
2021-04-05 | $107.41 | $107.62 | $107.13 | $107.45 | $107.20 | 6,971 |
2021-04-01 | $107.40 | $107.40 | $106.27 | $107.02 | $106.77 | 16,047 |
2021-03-31 | $106.40 | $107.28 | $106.36 | $106.36 | $106.11 | 16,588 |
2021-03-30 | $104.61 | $105.59 | $104.61 | $105.27 | $105.02 | 3,219 |
2021-03-29 | $107.55 | $107.55 | $105.16 | $105.19 | $104.94 | 3,539 |
2021-03-26 | $106.38 | $106.58 | $105.42 | $105.97 | $105.72 | 5,080 |
2021-03-25 | $102.60 | $105.83 | $102.55 | $105.53 | $105.28 | 5,662 |
2021-03-24 | $105.49 | $106.73 | $103.64 | $103.64 | $103.40 | 7,612 |
2021-03-23 | $106.94 | $106.94 | $104.30 | $104.81 | $104.56 | 7,321 |
2021-03-22 | $107.14 | $107.14 | $106.30 | $107.03 | $106.78 | 3,499 |
2021-03-19 | $105.91 | $107.61 | $105.91 | $107.14 | $106.85 | 6,627 |
2021-03-18 | $109.43 | $109.43 | $106.42 | $106.42 | $106.14 | 3,360 |
2021-03-17 | $106.20 | $108.29 | $106.19 | $107.62 | $107.33 | 3,905 |
2021-03-16 | $108.34 | $108.35 | $106.40 | $106.75 | $106.47 | 6,218 |
2021-03-15 | $107.72 | $108.84 | $107.39 | $108.84 | $108.55 | 3,986 |
2021-03-12 | $106.46 | $107.49 | $106.46 | $107.47 | $107.19 | 3,339 |
2021-03-11 | $106.36 | $106.47 | $105.94 | $106.37 | $106.09 | 6,814 |
2021-03-10 | $105.90 | $105.90 | $104.71 | $104.71 | $104.43 | 6,110 |
2021-03-09 | $103.35 | $105.15 | $103.35 | $103.94 | $103.66 | 14,217 |
2021-03-08 | $101.33 | $103.28 | $100.93 | $102.33 | $102.06 | 3,784 |
2021-03-05 | $100.38 | $101.06 | $96.51 | $101.00 | $100.73 | 20,231 |
2021-03-04 | $99.98 | $100.94 | $97.75 | $98.32 | $98.06 | 24,940 |
2021-03-03 | $102.83 | $102.83 | $100.72 | $100.76 | $100.49 | 12,616 |
2021-03-02 | $103.10 | $103.57 | $102.86 | $102.86 | $102.59 | 4,330 |
2021-03-01 | $102.87 | $104.55 | $102.87 | $103.39 | $103.11 | 6,532 |
2021-02-26 | $102.57 | $103.05 | $101.18 | $101.87 | $101.60 | 15,056 |
2021-02-25 | $105.72 | $105.91 | $101.42 | $101.95 | $101.68 | 8,646 |
2021-02-24 | $103.32 | $106.52 | $103.32 | $105.86 | $105.58 | 10,860 |
2021-02-23 | $102.44 | $103.94 | $101.38 | $103.51 | $103.23 | 12,919 |
2021-02-22 | $105.14 | $105.14 | $103.35 | $103.61 | $103.33 | 17,495 |
2021-02-19 | $105.35 | $106.44 | $104.97 | $105.33 | $105.05 | 14,893 |
2021-02-18 | $105.68 | $105.68 | $103.95 | $104.85 | $104.57 | 33,495 |
2021-02-17 | $107.45 | $107.45 | $105.97 | $106.90 | $106.62 | 3,711 |
2021-02-16 | $109.76 | $109.76 | $107.26 | $107.86 | $107.57 | 7,310 |
2021-02-12 | $110.00 | $110.58 | $109.43 | $109.43 | $109.13 | 5,438 |
2021-02-11 | $110.58 | $111.33 | $109.51 | $110.01 | $109.72 | 12,919 |
2021-02-10 | $111.27 | $111.27 | $109.23 | $109.45 | $109.16 | 7,222 |
2021-02-09 | $110.00 | $110.79 | $109.90 | $110.44 | $110.15 | 8,781 |
2021-02-08 | $108.80 | $109.44 | $108.24 | $109.26 | $108.97 | 13,051 |
2021-02-05 | $107.81 | $107.81 | $106.40 | $107.47 | $107.18 | 8,410 |
2021-02-04 | $107.12 | $107.12 | $106.18 | $106.63 | $106.35 | 12,699 |
2021-02-03 | $105.66 | $106.19 | $104.88 | $105.80 | $105.52 | 7,442 |
2021-02-02 | $107.69 | $108.07 | $105.30 | $105.30 | $105.02 | 16,341 |
2021-02-01 | $104.42 | $107.06 | $103.56 | $106.63 | $106.35 | 18,730 |
2021-01-29 | $105.49 | $105.49 | $102.00 | $103.34 | $103.06 | 12,218 |
2021-01-28 | $102.66 | $104.94 | $102.66 | $103.58 | $103.30 | 9,578 |
2021-01-27 | $102.42 | $104.05 | $101.16 | $102.21 | $101.94 | 14,171 |
2021-01-26 | $105.01 | $105.67 | $104.34 | $104.34 | $104.06 | 6,534 |
2021-01-25 | $106.20 | $106.20 | $104.58 | $105.03 | $104.75 | 7,685 |
2021-01-22 | $104.06 | $105.28 | $103.82 | $105.27 | $104.99 | 7,946 |
2021-01-21 | $105.42 | $105.42 | $104.26 | $104.53 | $104.25 | 15,072 |
2021-01-20 | $103.97 | $105.07 | $103.97 | $104.64 | $104.36 | 6,040 |
2021-01-19 | $103.35 | $103.90 | $103.32 | $103.86 | $103.58 | 6,816 |
2021-01-15 | $102.40 | $103.37 | $101.61 | $102.97 | $102.69 | 12,688 |
2021-01-14 | $103.90 | $103.99 | $103.07 | $103.24 | $102.97 | 15,703 |
2021-01-13 | $104.00 | $104.00 | $102.10 | $102.65 | $102.38 | 48,499 |
2021-01-12 | $103.39 | $103.62 | $102.56 | $103.57 | $103.29 | 7,894 |
2021-01-11 | $102.63 | $103.15 | $102.32 | $102.64 | $102.36 | 7,695 |
2021-01-08 | $103.95 | $103.95 | $101.99 | $103.16 | $102.89 | 20,327 |
2021-01-07 | $102.83 | $103.66 | $102.83 | $103.65 | $103.37 | 17,649 |
2021-01-06 | $99.00 | $102.85 | $99.00 | $101.93 | $101.66 | 109,900 |
2021-01-05 | $97.96 | $98.47 | $97.52 | $98.02 | $97.76 | 5,664 |
2021-01-04 | $97.20 | $97.31 | $95.25 | $96.78 | $96.52 | 8,862 |
2020-12-31 | $96.75 | $96.97 | $95.75 | $96.77 | $96.51 | 7,147 |
2020-12-30 | $96.67 | $96.67 | $96.19 | $96.30 | $96.04 | 10,758 |
2020-12-29 | $96.57 | $97.58 | $95.25 | $95.94 | $95.68 | 4,916 |
2020-12-28 | $97.87 | $97.87 | $96.16 | $96.57 | $96.32 | 4,478 |
2020-12-24 | $97.42 | $97.42 | $95.97 | $96.36 | $96.11 | 3,089 |
2020-12-23 | $96.51 | $97.22 | $96.51 | $96.69 | $96.43 | 4,505 |
2020-12-22 | $96.22 | $96.46 | $95.28 | $95.87 | $95.61 | 8,354 |
2020-12-21 | $94.31 | $95.19 | $93.62 | $95.19 | $94.94 | 6,550 |
2020-12-18 | $95.32 | $95.51 | $95.23 | $95.50 | $95.15 | 4,347 |
2020-12-17 | $94.31 | $94.94 | $94.31 | $94.94 | $94.59 | 4,106 |
2020-12-16 | $94.18 | $94.19 | $93.27 | $93.69 | $93.35 | 41,990 |
2020-12-15 | $92.77 | $94.23 | $92.77 | $94.16 | $93.82 | 5,398 |
2020-12-14 | $94.31 | $94.31 | $92.36 | $92.38 | $92.05 | 6,750 |
2020-12-11 | $93.84 | $94.04 | $92.69 | $92.79 | $92.46 | 3,141 |
2020-12-10 | $94.15 | $94.74 | $94.15 | $94.74 | $94.40 | 3,963 |
2020-12-09 | $94.10 | $94.64 | $93.57 | $94.15 | $93.81 | 9,755 |
2020-12-08 | $92.03 | $93.86 | $92.03 | $93.86 | $93.52 | 4,165 |
2020-12-07 | $92.98 | $92.98 | $91.53 | $92.13 | $91.80 | 6,216 |
2020-12-04 | $91.46 | $92.69 | $91.46 | $92.68 | $92.34 | 6,030 |
2020-12-03 | $91.00 | $91.19 | $90.62 | $90.62 | $90.29 | 4,063 |
2020-12-02 | $90.28 | $90.87 | $90.16 | $90.59 | $90.26 | 4,869 |
2020-12-01 | $90.97 | $91.67 | $90.15 | $90.18 | $89.85 | 11,511 |
2020-11-30 | $90.11 | $90.11 | $89.48 | $89.66 | $89.34 | 6,330 |
2020-11-27 | $89.69 | $90.37 | $89.69 | $90.21 | $89.89 | 9,200 |
2020-11-25 | $89.32 | $89.93 | $89.11 | $89.56 | $89.24 | 7,940 |
2020-11-24 | $89.47 | $90.72 | $89.47 | $90.13 | $89.80 | 8,158 |
2020-11-23 | $88.54 | $89.39 | $88.54 | $88.95 | $88.63 | 4,361 |
2020-11-20 | $88.32 | $88.33 | $87.78 | $88.25 | $87.93 | 7,317 |
2020-11-19 | $87.48 | $87.98 | $86.68 | $87.98 | $87.66 | 6,146 |
2020-11-18 | $89.38 | $89.55 | $87.90 | $87.97 | $87.65 | 7,240 |
2020-11-17 | $88.67 | $89.84 | $87.71 | $89.37 | $89.05 | 5,590 |
2020-11-16 | $91.28 | $91.28 | $88.83 | $89.52 | $89.20 | 14,189 |
2020-11-13 | $88.61 | $89.40 | $88.32 | $89.33 | $89.01 | 6,543 |
2020-11-12 | $88.78 | $89.07 | $87.17 | $87.73 | $87.41 | 7,524 |
2020-11-11 | $90.86 | $90.86 | $88.51 | $88.86 | $88.54 | 16,254 |
2020-11-10 | $89.13 | $89.49 | $88.52 | $89.42 | $89.10 | 27,497 |
2020-11-09 | $90.63 | $90.63 | $87.94 | $88.01 | $87.69 | 18,482 |
2020-11-06 | $87.32 | $87.32 | $85.31 | $85.59 | $85.28 | 11,897 |
2020-11-05 | $86.19 | $86.38 | $85.38 | $86.06 | $85.75 | 49,690 |
2020-11-04 | $84.03 | $85.54 | $84.03 | $84.41 | $84.10 | 15,605 |
2020-11-03 | $83.55 | $83.91 | $83.08 | $83.67 | $83.36 | 5,634 |
2020-11-02 | $79.70 | $80.80 | $79.62 | $80.80 | $80.51 | 11,457 |
2020-10-30 | $77.91 | $79.05 | $77.48 | $78.22 | $77.94 | 23,871 |
2020-10-29 | $77.00 | $78.38 | $77.00 | $78.14 | $77.86 | 3,680 |
2020-10-28 | $79.49 | $79.49 | $78.32 | $78.32 | $78.03 | 5,909 |
2020-10-27 | $80.98 | $81.46 | $80.56 | $80.61 | $80.32 | 3,195 |
2020-10-26 | $81.77 | $81.77 | $81.02 | $81.44 | $81.15 | 2,727 |
2020-10-23 | $82.37 | $82.87 | $82.35 | $82.87 | $82.57 | 2,446 |
2020-10-22 | $81.24 | $81.86 | $81.01 | $81.86 | $81.56 | 1,936 |
2020-10-21 | $81.10 | $81.30 | $80.80 | $80.85 | $80.56 | 1,345 |
2020-10-20 | $81.49 | $81.97 | $81.16 | $81.16 | $80.87 | 1,601 |
2020-10-19 | $82.73 | $82.73 | $80.72 | $80.90 | $80.61 | 7,980 |
2020-10-16 | $81.90 | $82.79 | $81.90 | $82.14 | $81.84 | 1,659 |
2020-10-15 | $80.88 | $81.94 | $80.88 | $81.94 | $81.64 | 1,284 |
2020-10-14 | $82.00 | $82.00 | $81.14 | $81.17 | $80.88 | 2,345 |
2020-10-13 | $80.27 | $81.01 | $80.27 | $80.92 | $80.63 | 7,120 |
2020-10-12 | $81.10 | $81.28 | $80.86 | $80.90 | $80.61 | 2,696 |
2020-10-09 | $82.00 | $82.00 | $80.82 | $80.84 | $80.54 | 2,195 |
2020-10-08 | $80.34 | $80.99 | $80.34 | $80.93 | $80.64 | 1,744 |
2020-10-07 | $80.04 | $80.17 | $79.92 | $80.16 | $79.87 | 3,989 |
2020-10-06 | $80.04 | $80.65 | $79.11 | $79.11 | $78.82 | 3,133 |
2020-10-05 | $78.45 | $79.65 | $78.45 | $79.65 | $79.36 | 3,174 |
2020-10-02 | $76.66 | $77.88 | $76.60 | $77.45 | $77.17 | 5,430 |
2020-10-01 | $77.95 | $77.95 | $76.36 | $76.96 | $76.68 | 6,538 |
2020-09-30 | $76.75 | $77.85 | $76.75 | $77.40 | $77.12 | 22,032 |
2020-09-29 | $75.13 | $75.86 | $75.13 | $75.72 | $75.45 | 9,358 |
2020-09-28 | $75.00 | $75.92 | $75.00 | $75.37 | $75.09 | 5,249 |
2020-09-25 | $72.91 | $74.33 | $72.91 | $74.33 | $74.06 | 5,298 |
2020-09-24 | $71.50 | $73.09 | $71.50 | $72.41 | $72.15 | 2,711 |
2020-09-23 | $73.00 | $73.00 | $71.25 | $71.29 | $71.03 | 4,205 |
2020-09-22 | $74.00 | $74.00 | $72.57 | $73.02 | $72.76 | 7,846 |
2020-09-21 | $73.95 | $74.00 | $72.47 | $73.99 | $73.72 | 9,198 |
2020-09-18 | $76.57 | $76.60 | $75.40 | $75.93 | $75.61 | 2,480 |
2020-09-17 | $76.03 | $76.17 | $75.74 | $76.14 | $75.82 | 2,270 |
2020-09-16 | $77.18 | $77.52 | $76.72 | $76.72 | $76.40 | 4,656 |
2020-09-15 | $76.95 | $77.26 | $75.88 | $76.06 | $75.74 | 2,931 |
2020-09-14 | $75.05 | $76.55 | $75.05 | $76.43 | $76.11 | 2,717 |
2020-09-11 | $75.62 | $75.62 | $74.35 | $74.85 | $74.54 | 3,247 |
2020-09-10 | $76.89 | $77.21 | $75.61 | $75.61 | $75.30 | 4,346 |
2020-09-09 | $75.95 | $76.66 | $75.95 | $76.14 | $75.82 | 19,377 |
2020-09-08 | $75.97 | $76.49 | $75.45 | $75.47 | $75.16 | 3,272 |
2020-09-04 | $76.68 | $76.97 | $75.43 | $76.63 | $76.31 | 22,766 |
2020-09-03 | $79.56 | $79.73 | $77.06 | $77.41 | $77.09 | 8,267 |
2020-09-02 | $78.45 | $79.47 | $78.45 | $79.47 | $79.14 | 4,988 |
2020-09-01 | $77.85 | $77.85 | $77.15 | $77.46 | $77.13 | 13,320 |
2020-08-31 | $77.70 | $78.63 | $77.70 | $77.83 | $77.51 | 5,178 |
2020-08-28 | $77.74 | $78.18 | $77.58 | $78.18 | $77.85 | 4,864 |
2020-08-27 | $77.00 | $78.34 | $77.00 | $77.98 | $77.65 | 3,503 |
2020-08-26 | $77.10 | $77.20 | $76.30 | $77.01 | $76.69 | 22,212 |
2020-08-25 | $76.83 | $77.42 | $76.61 | $77.42 | $77.10 | 3,718 |
2020-08-24 | $77.54 | $77.54 | $76.67 | $76.86 | $76.54 | 3,309 |
2020-08-21 | $77.00 | $77.37 | $76.77 | $77.08 | $76.76 | 10,774 |
2020-08-20 | $78.04 | $78.25 | $77.55 | $77.55 | $77.23 | 1,376 |
2020-08-19 | $78.69 | $78.81 | $78.05 | $78.07 | $77.75 | 3,581 |
2020-08-18 | $78.75 | $78.75 | $77.67 | $78.16 | $77.84 | 4,877 |
2020-08-17 | $79.28 | $79.28 | $78.54 | $78.60 | $78.27 | 2,796 |
2020-08-14 | $77.81 | $78.79 | $77.30 | $78.56 | $78.23 | 3,923 |
2020-08-13 | $79.14 | $79.14 | $78.06 | $78.41 | $78.08 | 6,152 |
2020-08-12 | $78.47 | $78.74 | $78.47 | $78.71 | $78.38 | 20,565 |
2020-08-11 | $79.55 | $79.79 | $77.78 | $77.78 | $77.46 | 19,353 |
2020-08-10 | $80.00 | $80.00 | $78.48 | $78.52 | $78.19 | 7,975 |
2020-08-07 | $78.00 | $78.30 | $77.46 | $78.16 | $77.83 | 25,849 |
2020-08-06 | $77.99 | $77.99 | $77.42 | $77.76 | $77.44 | 1,747 |
2020-08-05 | $76.82 | $77.28 | $76.82 | $77.28 | $76.96 | 1,099 |
2020-08-04 | $77.14 | $77.15 | $76.07 | $76.93 | $76.61 | 18,957 |
2020-08-03 | $76.14 | $77.04 | $76.14 | $76.79 | $76.47 | 10,376 |
2020-07-31 | $76.25 | $76.25 | $75.36 | $75.80 | $75.48 | 10,095 |
2020-07-30 | $75.02 | $76.64 | $74.86 | $76.62 | $76.30 | 3,815 |
2020-07-29 | $75.28 | $76.89 | $75.28 | $76.39 | $76.07 | 6,715 |
2020-07-28 | $74.85 | $75.10 | $74.24 | $74.24 | $73.93 | 3,299 |
2020-07-27 | $74.84 | $75.05 | $74.31 | $74.84 | $74.53 | 4,175 |
2020-07-24 | $75.12 | $75.12 | $73.95 | $74.19 | $73.89 | 2,519 |
2020-07-23 | $73.91 | $75.36 | $73.91 | $74.86 | $74.55 | 12,028 |
2020-07-22 | $73.34 | $74.27 | $73.34 | $74.08 | $73.77 | 2,801 |
2020-07-21 | $71.71 | $73.83 | $71.71 | $73.66 | $73.35 | 15,854 |
2020-07-20 | $72.71 | $72.71 | $70.75 | $71.04 | $70.74 | 4,362 |
2020-07-17 | $71.76 | $72.28 | $71.71 | $72.08 | $71.78 | 8,913 |
2020-07-16 | $71.30 | $71.59 | $71.12 | $71.29 | $70.99 | 1,729 |
2020-07-15 | $70.21 | $71.31 | $70.10 | $71.31 | $71.01 | 5,354 |
2020-07-14 | $67.16 | $68.81 | $67.16 | $68.81 | $68.52 | 3,124 |
2020-07-13 | $68.11 | $69.42 | $67.38 | $67.38 | $67.10 | 4,955 |
2020-07-10 | $66.56 | $67.29 | $66.56 | $67.29 | $67.01 | 862 |
2020-07-09 | $66.95 | $66.95 | $65.69 | $66.45 | $66.17 | 5,329 |
2020-07-08 | $67.66 | $67.81 | $67.06 | $67.66 | $67.38 | 1,362 |
2020-07-07 | $68.99 | $69.11 | $67.87 | $67.87 | $67.59 | 8,613 |
2020-07-06 | $70.27 | $70.27 | $69.48 | $69.60 | $69.31 | 2,300 |
2020-07-02 | $69.42 | $69.68 | $68.53 | $68.53 | $68.24 | 3,691 |
2020-07-01 | $68.14 | $68.78 | $68.14 | $68.59 | $68.30 | 12,737 |
2020-06-30 | $66.54 | $68.09 | $66.54 | $68.09 | $67.81 | 9,970 |
2020-06-29 | $66.18 | $67.25 | $66.18 | $66.79 | $66.51 | 4,241 |
2020-06-26 | $66.38 | $66.38 | $65.64 | $66.07 | $65.79 | 4,203 |
2020-06-25 | $65.95 | $66.99 | $65.95 | $66.99 | $66.71 | 4,548 |
2020-06-24 | $67.12 | $67.12 | $65.32 | $65.93 | $65.66 | 8,902 |
2020-06-23 | $68.16 | $68.55 | $67.82 | $68.20 | $67.92 | 6,289 |
2020-06-22 | $67.08 | $67.76 | $66.71 | $67.69 | $67.41 | 3,921 |
2020-06-19 | $68.96 | $69.10 | $67.66 | $67.84 | $67.50 | 3,177 |
2020-06-18 | $67.00 | $67.91 | $67.00 | $67.71 | $67.37 | 5,548 |
2020-06-17 | $68.52 | $68.68 | $67.73 | $67.73 | $67.39 | 11,168 |
2020-06-16 | $69.43 | $69.43 | $67.65 | $68.53 | $68.19 | 8,243 |
2020-06-15 | $64.21 | $67.55 | $64.10 | $67.16 | $66.82 | 9,379 |
2020-06-12 | $67.32 | $67.53 | $64.70 | $66.15 | $65.82 | 30,731 |
2020-06-11 | $67.74 | $67.88 | $64.84 | $65.11 | $64.78 | 6,976 |
2020-06-10 | $71.52 | $71.52 | $70.15 | $70.33 | $69.98 | 6,126 |
2020-06-09 | $72.86 | $72.86 | $71.66 | $71.92 | $71.56 | 4,182 |
2020-06-08 | $72.96 | $73.90 | $72.25 | $73.79 | $73.42 | 6,179 |
2020-06-05 | $71.24 | $73.07 | $71.24 | $71.98 | $71.62 | 15,016 |
2020-06-04 | $69.84 | $70.77 | $69.65 | $69.82 | $69.47 | 5,057 |
2020-06-03 | $71.26 | $71.42 | $70.50 | $70.50 | $70.15 | 4,923 |
2020-06-02 | $69.57 | $70.42 | $69.41 | $70.41 | $70.06 | 5,005 |
2020-06-01 | $70.08 | $70.13 | $69.81 | $69.81 | $69.46 | 3,411 |
2020-05-29 | $69.78 | $69.96 | $68.84 | $69.96 | $69.61 | 3,459 |
2020-05-28 | $70.81 | $71.60 | $69.96 | $70.00 | $69.65 | 16,280 |
2020-05-27 | $68.91 | $70.22 | $68.09 | $70.22 | $69.87 | 4,478 |
2020-05-26 | $68.74 | $69.21 | $68.46 | $68.50 | $68.16 | 4,433 |
2020-05-22 | $67.79 | $67.79 | $66.99 | $67.52 | $67.18 | 1,854 |
2020-05-21 | $67.08 | $67.91 | $67.08 | $67.71 | $67.37 | 2,328 |
2020-05-20 | $66.67 | $67.74 | $66.67 | $67.13 | $66.79 | 6,153 |
2020-05-19 | $66.00 | $66.98 | $65.72 | $66.24 | $65.91 | 4,641 |
2020-05-18 | $65.03 | $66.61 | $65.03 | $66.29 | $65.96 | 6,300 |
2020-05-15 | $61.32 | $63.00 | $61.32 | $63.00 | $62.68 | 2,546 |
2020-05-14 | $60.48 | $61.36 | $59.30 | $61.36 | $61.05 | 8,442 |
2020-05-13 | $62.69 | $62.69 | $60.51 | $61.17 | $60.86 | 10,819 |
2020-05-12 | $64.62 | $64.62 | $62.93 | $62.95 | $62.63 | 9,329 |
2020-05-11 | $63.33 | $64.68 | $63.33 | $64.27 | $63.95 | 5,196 |
2020-05-08 | $62.82 | $63.79 | $62.82 | $63.61 | $63.29 | 2,607 |
2020-05-07 | $62.16 | $62.63 | $61.63 | $61.63 | $61.32 | 14,273 |
2020-05-06 | $62.80 | $63.36 | $61.45 | $61.52 | $61.21 | 52,289 |
2020-05-05 | $62.58 | $63.93 | $62.25 | $63.05 | $62.73 | 9,643 |
2020-05-04 | $61.15 | $61.50 | $60.64 | $61.17 | $60.86 | 6,763 |
2020-05-01 | $62.25 | $62.80 | $61.12 | $61.83 | $61.52 | 8,371 |
2020-04-30 | $65.97 | $65.97 | $63.81 | $63.98 | $63.66 | 21,443 |
2020-04-29 | $64.41 | $66.10 | $64.11 | $65.58 | $65.25 | 14,923 |
2020-04-28 | $65.55 | $65.55 | $62.84 | $63.54 | $63.22 | 10,144 |
2020-04-27 | $62.58 | $64.31 | $62.05 | $64.20 | $63.88 | 26,794 |
2020-04-24 | $60.51 | $61.45 | $60.24 | $61.38 | $61.07 | 3,617 |
2020-04-23 | $60.24 | $61.04 | $60.21 | $60.59 | $60.29 | 6,013 |
2020-04-22 | $59.75 | $60.48 | $59.62 | $59.62 | $59.32 | 8,771 |
2020-04-21 | $60.75 | $60.75 | $59.11 | $59.12 | $58.82 | 6,555 |
2020-04-20 | $61.07 | $62.45 | $61.07 | $61.44 | $61.13 | 10,773 |
2020-04-17 | $62.62 | $62.62 | $61.46 | $62.36 | $62.05 | 7,170 |
2020-04-16 | $60.74 | $61.05 | $60.15 | $61.05 | $60.74 | 13,748 |
2020-04-15 | $60.01 | $60.86 | $60.01 | $60.46 | $60.16 | 4,238 |
2020-04-14 | $60.75 | $61.50 | $60.49 | $61.30 | $60.99 | 27,645 |
2020-04-13 | $61.50 | $61.50 | $59.04 | $59.53 | $59.23 | 5,349 |
2020-04-09 | $61.06 | $61.41 | $60.40 | $60.98 | $60.67 | 10,351 |
2020-04-08 | $57.36 | $60.41 | $57.30 | $59.88 | $59.58 | 11,522 |
2020-04-07 | $58.42 | $58.48 | $56.32 | $56.40 | $56.12 | 10,765 |
2020-04-06 | $54.52 | $56.15 | $54.01 | $56.15 | $55.87 | 5,550 |
2020-04-03 | $53.80 | $53.80 | $51.04 | $51.80 | $51.54 | 5,300 |
2020-04-02 | $53.95 | $54.60 | $52.50 | $53.88 | $53.61 | 7,606 |
2020-04-01 | $55.21 | $55.21 | $53.35 | $53.88 | $53.61 | 6,792 |
2020-03-31 | $58.27 | $58.51 | $57.10 | $57.64 | $57.35 | 11,367 |
2020-03-30 | $55.34 | $57.69 | $55.15 | $57.69 | $57.40 | 13,549 |
2020-03-27 | $55.03 | $55.03 | $53.62 | $54.26 | $53.99 | 5,456 |
2020-03-26 | $53.73 | $56.36 | $53.73 | $56.35 | $56.07 | 26,145 |
2020-03-25 | $51.81 | $55.59 | $51.81 | $53.06 | $52.79 | 34,073 |
2020-03-24 | $50.49 | $51.96 | $50.43 | $51.96 | $51.70 | 9,186 |
2020-03-23 | $47.82 | $48.90 | $46.49 | $47.91 | $47.67 | 22,727 |
2020-03-20 | $52.76 | $53.26 | $48.71 | $48.86 | $48.58 | 13,663 |
2020-03-19 | $48.18 | $52.50 | $47.73 | $51.96 | $51.66 | 14,640 |
2020-03-18 | $49.22 | $50.67 | $44.95 | $49.08 | $48.80 | 14,010 |
2020-03-17 | $51.63 | $53.28 | $49.82 | $52.66 | $52.36 | 23,663 |
2020-03-16 | $53.36 | $54.53 | $50.93 | $50.93 | $50.64 | 10,116 |
2020-03-13 | $56.74 | $59.40 | $54.07 | $59.23 | $58.89 | 30,417 |
2020-03-12 | $56.50 | $57.22 | $55.04 | $55.43 | $55.11 | 30,920 |
2020-03-11 | $62.19 | $62.19 | $59.98 | $60.63 | $60.28 | 7,188 |
2020-03-10 | $64.34 | $64.34 | $61.26 | $63.87 | $63.51 | 19,603 |
2020-03-09 | $63.00 | $63.75 | $62.00 | $62.50 | $62.14 | 7,400 |
2020-03-06 | $66.07 | $67.83 | $65.88 | $67.46 | $67.08 | 3,967 |
2020-03-05 | $69.00 | $69.51 | $68.00 | $68.36 | $67.97 | 3,082 |
2020-03-04 | $70.10 | $70.89 | $69.46 | $70.89 | $70.49 | 7,642 |
2020-03-03 | $70.00 | $70.22 | $66.61 | $67.05 | $66.67 | 9,123 |
2020-03-02 | $67.64 | $69.56 | $67.03 | $69.56 | $69.16 | 10,591 |
2020-02-28 | $65.80 | $67.44 | $65.80 | $67.27 | $66.89 | 28,504 |
2020-02-27 | $69.95 | $71.29 | $68.32 | $68.88 | $68.49 | 19,193 |
2020-02-26 | $72.05 | $72.50 | $70.80 | $71.03 | $70.63 | 7,890 |
2020-02-25 | $74.65 | $74.75 | $71.15 | $71.63 | $71.22 | 28,232 |
2020-02-24 | $74.99 | $75.11 | $74.39 | $74.53 | $74.11 | 4,801 |
2020-02-21 | $76.69 | $77.29 | $76.69 | $77.18 | $76.74 | 2,838 |
2020-02-20 | $78.25 | $78.25 | $76.52 | $77.44 | $77.00 | 2,498 |
2020-02-19 | $77.87 | $79.01 | $77.87 | $79.01 | $78.56 | 2,043 |
2020-02-18 | $77.81 | $78.00 | $77.50 | $77.88 | $77.44 | 1,382 |
2020-02-14 | $77.78 | $77.81 | $77.55 | $77.81 | $77.37 | 14,349 |
2020-02-13 | $77.85 | $78.47 | $77.81 | $78.12 | $77.68 | 6,561 |
2020-02-12 | $77.65 | $78.08 | $77.23 | $78.02 | $77.58 | 8,736 |
2020-02-11 | $75.77 | $76.99 | $75.77 | $76.99 | $76.55 | 2,314 |
2020-02-10 | $75.16 | $75.65 | $75.16 | $75.65 | $75.22 | 2,261 |
2020-02-07 | $75.69 | $75.69 | $74.69 | $74.99 | $74.56 | 9,243 |
2020-02-06 | $75.70 | $75.78 | $75.64 | $75.73 | $75.30 | 655 |
2020-02-05 | $75.20 | $75.49 | $75.16 | $75.29 | $74.87 | 2,236 |
2020-02-04 | $73.44 | $73.75 | $73.31 | $73.31 | $72.89 | 5,134 |
2020-02-03 | $72.10 | $72.51 | $72.10 | $72.34 | $71.93 | 2,546 |
2020-01-31 | $73.20 | $73.20 | $71.90 | $71.98 | $71.57 | 3,902 |
2020-01-30 | $73.79 | $73.86 | $73.04 | $73.86 | $73.44 | 4,537 |
2020-01-29 | $74.45 | $75.05 | $74.45 | $74.59 | $74.17 | 2,435 |
2020-01-28 | $75.10 | $75.33 | $75.10 | $75.11 | $74.68 | 1,077 |
2020-01-27 | $73.88 | $74.42 | $73.51 | $74.34 | $73.92 | 7,114 |
2020-01-24 | $76.20 | $76.27 | $74.76 | $75.23 | $74.80 | 3,764 |
2020-01-23 | $76.30 | $76.53 | $76.25 | $76.53 | $76.09 | 2,751 |
2020-01-22 | $76.90 | $76.90 | $76.67 | $76.78 | $76.34 | 2,253 |
2020-01-21 | $75.86 | $76.60 | $75.86 | $76.41 | $75.97 | 7,089 |
2020-01-17 | $76.33 | $76.60 | $76.09 | $76.30 | $75.87 | 7,257 |
2020-01-16 | $75.64 | $76.57 | $75.64 | $76.57 | $76.13 | 6,932 |
2020-01-15 | $74.22 | $75.85 | $74.22 | $75.36 | $74.93 | 5,032 |
2020-01-14 | $73.26 | $74.60 | $73.26 | $74.40 | $73.98 | 5,403 |
2020-01-13 | $73.36 | $73.84 | $73.36 | $73.83 | $73.41 | 9,377 |
2020-01-10 | $73.51 | $73.70 | $73.36 | $73.70 | $73.28 | 2,073 |
2020-01-09 | $73.93 | $73.93 | $73.25 | $73.25 | $72.83 | 3,142 |
2020-01-08 | $72.47 | $73.67 | $72.47 | $73.58 | $73.16 | 4,652 |
2020-01-07 | $72.78 | $72.83 | $72.36 | $72.78 | $72.37 | 8,200 |
2020-01-06 | $71.81 | $72.68 | $71.59 | $72.68 | $72.27 | 2,497 |
2020-01-03 | $71.90 | $72.08 | $71.50 | $72.05 | $71.64 | 2,197 |
2020-01-02 | $73.17 | $73.17 | $71.57 | $72.30 | $71.89 | 12,132 |
2019-12-31 | $72.44 | $72.78 | $72.39 | $72.62 | $72.21 | 3,533 |
2019-12-30 | $72.36 | $72.48 | $72.06 | $72.26 | $71.85 | 5,707 |
2019-12-27 | $72.81 | $72.81 | $72.22 | $72.51 | $72.10 | 2,207 |
2019-12-26 | $72.69 | $72.91 | $72.51 | $72.57 | $72.16 | 3,273 |
2019-12-24 | $72.55 | $72.86 | $72.55 | $72.76 | $72.35 | 7,446 |
2019-12-23 | $72.81 | $72.81 | $71.69 | $72.62 | $72.21 | 6,952 |
2019-12-20 | $73.80 | $74.10 | $73.80 | $74.04 | $72.04 | 1,977 |
2019-12-19 | $74.00 | $74.00 | $73.53 | $73.73 | $71.74 | 30,748 |
2019-12-18 | $72.76 | $73.52 | $72.76 | $73.52 | $71.53 | 4,278 |
2019-12-17 | $72.69 | $72.91 | $72.65 | $72.78 | $70.81 | 13,018 |
2019-12-16 | $72.65 | $73.88 | $72.65 | $72.93 | $70.96 | 10,820 |
2019-12-13 | $73.01 | $73.12 | $72.21 | $72.28 | $70.33 | 2,175 |
2019-12-12 | $72.95 | $73.40 | $72.90 | $73.10 | $71.13 | 4,242 |
2019-12-11 | $72.92 | $72.92 | $72.62 | $72.62 | $70.66 | 3,964 |
2019-12-10 | $72.60 | $72.69 | $72.41 | $72.69 | $70.73 | 15,983 |
2019-12-09 | $74.72 | $74.72 | $72.80 | $72.80 | $70.83 | 3,270 |
2019-12-06 | $73.51 | $74.15 | $73.51 | $73.84 | $71.85 | 28,657 |
2019-12-05 | $72.77 | $72.78 | $72.47 | $72.73 | $70.77 | 3,923 |
2019-12-04 | $72.63 | $72.66 | $72.47 | $72.47 | $70.51 | 1,353 |
2019-12-03 | $71.21 | $72.12 | $71.11 | $72.12 | $70.17 | 18,847 |
2019-12-02 | $72.09 | $72.09 | $71.63 | $71.81 | $69.87 | 3,940 |
2019-11-29 | $72.45 | $72.45 | $72.36 | $72.36 | $70.41 | 392 |
2019-11-27 | $72.14 | $72.80 | $72.14 | $72.74 | $70.78 | 1,575 |
2019-11-26 | $73.40 | $73.40 | $72.15 | $72.18 | $70.23 | 2,582 |
2019-11-25 | $72.27 | $73.35 | $72.27 | $73.30 | $71.32 | 7,001 |
2019-11-22 | $72.14 | $72.19 | $71.86 | $71.94 | $70.00 | 8,051 |
2019-11-21 | $71.80 | $71.89 | $71.35 | $71.87 | $69.93 | 1,589 |
2019-11-20 | $71.30 | $71.88 | $71.17 | $71.58 | $69.65 | 3,002 |
2019-11-19 | $71.35 | $71.95 | $71.35 | $71.75 | $69.81 | 8,742 |
2019-11-18 | $70.46 | $71.26 | $70.46 | $71.21 | $69.29 | 5,713 |
2019-11-15 | $69.84 | $70.95 | $69.84 | $70.95 | $69.03 | 1,292 |
2019-11-14 | $69.26 | $69.40 | $69.00 | $69.18 | $67.31 | 2,841 |
2019-11-13 | $68.45 | $69.18 | $68.45 | $69.00 | $67.14 | 3,979 |
2019-11-12 | $68.05 | $68.94 | $68.05 | $68.88 | $67.02 | 3,118 |
2019-11-11 | $68.64 | $68.64 | $68.15 | $68.15 | $66.31 | 993 |
2019-11-08 | $68.58 | $68.77 | $68.40 | $68.77 | $66.91 | 2,320 |
2019-11-07 | $68.55 | $68.70 | $68.01 | $68.15 | $66.31 | 18,239 |
2019-11-06 | $67.58 | $67.89 | $67.58 | $67.82 | $65.99 | 2,121 |
2019-11-05 | $68.12 | $68.13 | $67.51 | $67.58 | $65.75 | 25,786 |
2019-11-04 | $66.43 | $67.30 | $66.43 | $67.26 | $65.44 | 26,565 |
2019-11-01 | $65.30 | $67.09 | $65.30 | $66.42 | $64.63 | 4,049 |
2019-10-31 | $65.17 | $65.17 | $64.48 | $64.68 | $62.93 | 2,381 |
2019-10-30 | $65.38 | $65.59 | $65.23 | $65.59 | $63.82 | 602 |
2019-10-29 | $65.50 | $65.95 | $65.50 | $65.72 | $63.94 | 2,198 |
2019-10-28 | $65.23 | $65.29 | $64.93 | $64.93 | $63.18 | 2,391 |
2019-10-25 | $63.72 | $64.65 | $63.72 | $64.28 | $62.54 | 1,742 |
2019-10-24 | $64.10 | $64.25 | $63.95 | $64.25 | $62.51 | 1,031 |
2019-10-23 | $64.90 | $65.13 | $64.78 | $64.78 | $63.03 | 1,899 |
2019-10-22 | $64.73 | $64.97 | $64.73 | $64.88 | $63.13 | 1,717 |
2019-10-21 | $64.80 | $64.97 | $64.57 | $64.57 | $62.83 | 2,135 |
2019-10-18 | $64.35 | $64.70 | $64.35 | $64.70 | $62.95 | 1,447 |
2019-10-17 | $63.43 | $65.01 | $63.43 | $64.90 | $63.15 | 2,290 |
2019-10-16 | $63.63 | $63.73 | $63.61 | $63.72 | $62.00 | 881 |
2019-10-15 | $62.02 | $63.54 | $62.02 | $63.31 | $61.60 | 2,090 |
2019-10-14 | $61.59 | $61.93 | $61.45 | $61.69 | $60.02 | 5,339 |
2019-10-11 | $61.52 | $62.57 | $61.52 | $62.01 | $60.34 | 2,714 |
2019-10-10 | $61.26 | $61.26 | $61.07 | $61.07 | $59.42 | 446 |
2019-10-09 | $60.78 | $60.84 | $60.78 | $60.84 | $59.20 | 754 |
2019-10-08 | $60.50 | $60.73 | $60.38 | $60.38 | $58.75 | 6,544 |
2019-10-07 | $61.32 | $61.71 | $61.32 | $61.47 | $59.81 | 1,758 |
2019-10-04 | $60.79 | $61.48 | $60.79 | $61.48 | $59.82 | 579 |
2019-10-03 | $60.59 | $60.90 | $60.09 | $60.90 | $59.26 | 7,458 |
2019-10-02 | $60.91 | $60.94 | $60.46 | $60.69 | $59.05 | 1,987 |
2019-10-01 | $62.49 | $62.80 | $61.21 | $61.34 | $59.68 | 113,807 |
2019-09-30 | $62.29 | $62.67 | $62.28 | $62.30 | $60.62 | 8,085 |
2019-09-27 | $62.34 | $62.34 | $61.64 | $61.66 | $59.99 | 2,956 |
2019-09-26 | $62.35 | $62.35 | $61.78 | $62.08 | $60.40 | 1,077 |
2019-09-25 | $63.26 | $63.52 | $63.23 | $63.37 | $61.66 | 946 |
2019-09-24 | $64.58 | $64.58 | $63.36 | $63.51 | $61.79 | 2,956 |
2019-09-23 | $65.18 | $65.18 | $64.56 | $64.94 | $63.19 | 7,687 |
2019-09-20 | $65.38 | $65.69 | $65.15 | $65.31 | $63.49 | 1,715 |
2019-09-19 | $65.52 | $65.52 | $65.10 | $65.10 | $63.29 | 527 |
2019-09-18 | $65.15 | $65.15 | $64.47 | $64.95 | $63.14 | 1,180 |
2019-09-17 | $65.38 | $65.41 | $65.19 | $65.19 | $63.38 | 2,645 |
2019-09-16 | $65.00 | $66.07 | $64.60 | $66.07 | $64.23 | 2,775 |
2019-09-13 | $65.86 | $66.25 | $65.48 | $65.50 | $63.68 | 2,497 |
2019-09-12 | $66.59 | $66.59 | $65.53 | $65.53 | $63.71 | 2,654 |
2019-09-11 | $65.44 | $66.38 | $65.44 | $66.38 | $64.53 | 4,972 |
2019-09-10 | $65.00 | $65.54 | $65.00 | $65.52 | $63.70 | 2,455 |
2019-09-09 | $64.07 | $64.70 | $64.05 | $64.70 | $62.90 | 8,978 |
2019-09-06 | $63.70 | $64.22 | $63.70 | $63.87 | $62.09 | 1,762 |
2019-09-05 | $63.39 | $63.94 | $63.39 | $63.78 | $62.00 | 7,561 |
2019-09-04 | $63.57 | $63.62 | $63.14 | $63.18 | $61.42 | 2,858 |
2019-09-03 | $63.29 | $63.39 | $63.11 | $63.37 | $61.61 | 2,163 |
2019-08-30 | $63.83 | $64.21 | $63.83 | $64.06 | $62.28 | 5,421 |
2019-08-29 | $63.14 | $63.79 | $63.14 | $63.68 | $61.91 | 25,888 |
2019-08-28 | $61.90 | $62.73 | $61.90 | $62.65 | $60.91 | 1,719 |
2019-08-27 | $63.48 | $63.48 | $62.28 | $62.28 | $60.55 | 2,459 |
2019-08-26 | $63.95 | $64.24 | $63.95 | $64.12 | $62.34 | 2,401 |
2019-08-23 | $65.21 | $65.25 | $63.45 | $63.45 | $61.68 | 5,078 |
2019-08-22 | $65.21 | $65.28 | $65.09 | $65.09 | $63.28 | 10,714 |
2019-08-21 | $65.42 | $65.73 | $65.42 | $65.63 | $63.80 | 1,470 |
2019-08-20 | $65.62 | $65.62 | $65.23 | $65.23 | $63.41 | 2,182 |
2019-08-19 | $66.22 | $66.29 | $65.87 | $65.87 | $64.04 | 3,386 |
2019-08-16 | $65.79 | $65.81 | $65.70 | $65.78 | $63.95 | 1,211 |
2019-08-15 | $64.49 | $64.79 | $64.49 | $64.78 | $62.98 | 1,169 |
2019-08-14 | $65.33 | $65.33 | $64.77 | $64.82 | $63.02 | 20,036 |
2019-08-13 | $65.80 | $66.67 | $65.80 | $66.67 | $64.81 | 2,473 |
2019-08-12 | $66.86 | $66.86 | $66.13 | $66.13 | $64.29 | 1,700 |
2019-08-09 | $67.29 | $67.63 | $67.10 | $67.28 | $65.41 | 16,522 |
2019-08-08 | $67.11 | $67.52 | $67.11 | $67.48 | $65.60 | 4,504 |
2019-08-07 | $65.00 | $66.41 | $65.00 | $66.40 | $64.55 | 3,042 |
2019-08-06 | $65.00 | $65.33 | $64.64 | $65.33 | $63.51 | 2,401 |
2019-08-05 | $65.37 | $65.96 | $64.14 | $64.86 | $63.05 | 3,763 |
2019-08-02 | $66.09 | $66.58 | $65.96 | $66.58 | $64.73 | 2,503 |
2019-08-01 | $68.45 | $68.45 | $67.15 | $67.36 | $65.49 | 2,141 |
2019-07-31 | $68.90 | $69.12 | $67.81 | $68.35 | $66.45 | 2,253 |
2019-07-30 | $67.83 | $68.74 | $67.83 | $68.74 | $66.83 | 3,140 |
2019-07-29 | $68.39 | $68.54 | $68.39 | $68.54 | $66.63 | 6,351 |
2019-07-26 | $67.39 | $68.31 | $67.39 | $68.26 | $66.36 | 3,317 |
2019-07-25 | $67.31 | $67.73 | $67.01 | $67.10 | $65.23 | 3,082 |
2019-07-24 | $66.53 | $67.76 | $66.53 | $67.76 | $65.87 | 3,108 |
2019-07-23 | $66.82 | $66.97 | $66.58 | $66.97 | $65.11 | 956 |
2019-07-22 | $67.33 | $67.33 | $66.60 | $66.63 | $64.78 | 5,150 |
2019-07-19 | $67.48 | $67.57 | $67.19 | $67.19 | $65.32 | 3,472 |
2019-07-18 | $67.65 | $67.80 | $67.62 | $67.69 | $65.81 | 1,338 |
2019-07-17 | $67.45 | $67.68 | $67.40 | $67.48 | $65.60 | 4,012 |
2019-07-16 | $68.34 | $68.34 | $67.90 | $67.90 | $66.01 | 1,250 |
2019-07-15 | $68.40 | $68.40 | $68.14 | $68.16 | $66.26 | 2,774 |
2019-07-12 | $67.47 | $68.41 | $67.47 | $68.41 | $66.51 | 6,172 |
2019-07-11 | $67.75 | $68.36 | $67.46 | $67.72 | $65.84 | 3,641 |
2019-07-10 | $66.43 | $66.91 | $66.35 | $66.85 | $64.99 | 996 |
2019-07-09 | $66.57 | $66.57 | $65.88 | $66.20 | $64.36 | 2,121 |
2019-07-08 | $67.33 | $67.33 | $66.60 | $66.93 | $65.07 | 5,731 |
2019-07-05 | $66.76 | $67.43 | $66.72 | $67.43 | $65.55 | 543 |
2019-07-03 | $66.77 | $67.31 | $66.77 | $66.93 | $65.07 | 4,558 |
2019-07-02 | $66.15 | $66.58 | $66.15 | $66.50 | $64.65 | 2,909 |
2019-07-01 | $66.44 | $66.50 | $66.36 | $66.41 | $64.56 | 2,346 |
2019-06-28 | $65.85 | $66.59 | $65.85 | $66.58 | $64.73 | 4,043 |
2019-06-27 | $65.06 | $65.79 | $65.06 | $65.70 | $63.87 | 4,688 |
2019-06-26 | $65.04 | $65.09 | $64.84 | $64.97 | $63.16 | 11,055 |
2019-06-25 | $65.43 | $65.83 | $65.43 | $65.69 | $63.86 | 3,476 |
2019-06-24 | $66.10 | $66.10 | $65.34 | $65.65 | $63.82 | 1,669 |
2019-06-21 | $65.43 | $66.08 | $65.27 | $66.08 | $64.19 | 1,188 |
2019-06-20 | $66.97 | $66.97 | $65.53 | $65.65 | $63.78 | 2,230 |
2019-06-19 | $65.65 | $66.32 | $65.63 | $66.32 | $64.42 | 2,966 |
2019-06-18 | $65.57 | $66.22 | $65.57 | $65.71 | $63.83 | 4,445 |
2019-06-17 | $64.90 | $65.41 | $64.80 | $65.41 | $63.54 | 814 |
2019-06-14 | $65.13 | $65.13 | $64.65 | $64.79 | $62.94 | 932 |
2019-06-13 | $64.56 | $65.15 | $64.56 | $65.15 | $63.29 | 1,921 |
2019-06-12 | $64.26 | $64.57 | $64.26 | $64.57 | $62.73 | 828 |
2019-06-11 | $65.20 | $65.50 | $64.64 | $64.64 | $62.79 | 1,286 |
2019-06-10 | $65.59 | $65.59 | $65.22 | $65.22 | $63.36 | 2,547 |
2019-06-07 | $64.09 | $64.79 | $64.09 | $64.77 | $62.92 | 1,637 |
2019-06-06 | $63.97 | $64.07 | $63.67 | $63.97 | $62.14 | 1,213 |
2019-06-05 | $64.31 | $64.31 | $64.04 | $64.04 | $62.21 | 699 |
2019-06-04 | $63.04 | $64.44 | $63.04 | $64.36 | $62.52 | 3,477 |
2019-06-03 | $61.99 | $62.75 | $61.99 | $62.48 | $60.70 | 1,741 |
2019-05-31 | $61.99 | $62.20 | $61.42 | $62.05 | $60.28 | 3,925 |
2019-05-30 | $62.50 | $62.81 | $62.09 | $62.50 | $60.72 | 4,612 |
2019-05-29 | $63.06 | $63.06 | $62.15 | $62.40 | $60.62 | 3,384 |
2019-05-28 | $64.12 | $64.12 | $63.28 | $63.28 | $61.47 | 4,090 |
2019-05-24 | $63.60 | $63.99 | $63.44 | $63.87 | $62.05 | 3,777 |
2019-05-23 | $64.45 | $64.45 | $63.23 | $63.44 | $61.63 | 2,890 |
2019-05-22 | $65.09 | $65.09 | $64.60 | $64.96 | $63.10 | 9,064 |
2019-05-21 | $64.71 | $65.52 | $64.71 | $65.45 | $63.58 | 4,872 |
2019-05-20 | $63.98 | $64.54 | $63.98 | $64.54 | $62.70 | 2,993 |
2019-05-17 | $63.59 | $64.34 | $63.59 | $64.16 | $62.33 | 1,523 |
2019-05-16 | $64.55 | $65.10 | $64.14 | $64.14 | $62.31 | 4,792 |
2019-05-15 | $64.12 | $64.57 | $64.12 | $64.52 | $62.68 | 5,033 |
2019-05-14 | $63.88 | $64.46 | $63.88 | $64.08 | $62.25 | 3,030 |
2019-05-13 | $64.06 | $64.21 | $63.42 | $63.86 | $62.04 | 6,811 |
2019-05-10 | $65.00 | $65.33 | $64.45 | $65.33 | $63.46 | 6,410 |
2019-05-09 | $64.60 | $65.39 | $64.28 | $65.14 | $63.28 | 6,223 |
2019-05-08 | $64.47 | $65.40 | $64.47 | $65.08 | $63.22 | 11,057 |
2019-05-07 | $65.16 | $65.36 | $64.54 | $64.91 | $63.06 | 113,656 |
2019-05-06 | $63.92 | $65.70 | $63.92 | $65.59 | $63.72 | 9,302 |
2019-05-03 | $64.00 | $64.78 | $64.00 | $64.78 | $62.93 | 16,263 |
2019-05-02 | $63.46 | $63.96 | $62.73 | $63.96 | $62.13 | 15,191 |
2019-05-01 | $64.04 | $64.04 | $63.25 | $63.34 | $61.53 | 4,348 |
2019-04-30 | $64.14 | $64.14 | $63.46 | $63.94 | $62.11 | 7,169 |
2019-04-29 | $64.57 | $64.67 | $64.10 | $64.51 | $62.67 | 6,175 |
2019-04-26 | $63.37 | $64.72 | $63.37 | $64.59 | $62.75 | 20,265 |
2019-04-25 | $63.39 | $63.81 | $62.90 | $63.62 | $61.80 | 6,172 |
2019-04-24 | $62.75 | $63.59 | $62.75 | $63.49 | $61.68 | 6,791 |
2019-04-23 | $60.90 | $63.00 | $60.90 | $62.77 | $60.98 | 12,985 |
2019-04-22 | $61.00 | $61.51 | $60.45 | $60.64 | $58.91 | 15,118 |
2019-04-18 | $60.20 | $61.11 | $59.85 | $61.00 | $59.26 | 24,552 |
2019-04-17 | $62.47 | $62.47 | $59.58 | $60.19 | $58.47 | 31,428 |
2019-04-16 | $65.03 | $65.03 | $62.32 | $62.36 | $60.58 | 14,071 |
2019-04-15 | $64.19 | $64.73 | $64.19 | $64.73 | $62.88 | 8,546 |
2019-04-12 | $64.68 | $64.68 | $64.05 | $64.15 | $62.32 | 5,754 |
2019-04-11 | $65.75 | $65.75 | $64.37 | $64.64 | $62.79 | 4,672 |
2019-04-10 | $65.65 | $65.70 | $65.46 | $65.61 | $63.74 | 4,671 |
2019-04-09 | $65.35 | $65.81 | $65.32 | $65.41 | $63.54 | 26,179 |
2019-04-08 | $65.65 | $65.74 | $65.45 | $65.58 | $63.71 | 2,946 |
2019-04-05 | $64.94 | $66.11 | $64.94 | $65.88 | $64.00 | 4,261 |
2019-04-04 | $64.49 | $65.01 | $64.49 | $65.01 | $63.15 | 13,089 |
2019-04-03 | $64.47 | $64.94 | $64.22 | $64.46 | $62.62 | 96,695 |
2019-04-02 | $64.25 | $64.33 | $64.03 | $64.28 | $62.44 | 31,974 |
2019-04-01 | $65.07 | $65.07 | $64.43 | $64.65 | $62.80 | 3,154 |
2019-03-29 | $64.33 | $64.49 | $64.00 | $64.49 | $62.65 | 31,175 |
2019-03-28 | $63.11 | $63.68 | $63.11 | $63.63 | $61.81 | 9,831 |
2019-03-27 | $64.01 | $64.01 | $62.44 | $63.35 | $61.54 | 83,841 |
2019-03-26 | $64.32 | $64.57 | $63.64 | $63.91 | $62.08 | 8,532 |
2019-03-25 | $65.12 | $65.12 | $63.97 | $64.59 | $62.75 | 13,230 |
2019-03-22 | $67.09 | $67.09 | $65.32 | $65.32 | $63.45 | 21,291 |
2019-03-21 | $66.43 | $67.48 | $66.40 | $67.28 | $65.36 | 13,060 |
2019-03-20 | $67.20 | $67.20 | $66.09 | $66.19 | $64.30 | 26,435 |
2019-03-19 | $66.32 | $67.54 | $66.32 | $67.12 | $65.21 | 12,012 |
2019-03-18 | $66.20 | $66.68 | $66.14 | $66.68 | $64.78 | 5,747 |
2019-03-15 | $66.85 | $67.00 | $66.01 | $66.13 | $64.22 | 10,512 |
2019-03-14 | $66.95 | $66.95 | $66.74 | $66.74 | $64.81 | 3,606 |
2019-03-13 | $66.08 | $67.02 | $65.75 | $66.74 | $64.81 | 9,207 |
2019-03-12 | $65.01 | $65.75 | $65.01 | $65.62 | $63.72 | 3,474 |
2019-03-11 | $64.32 | $64.94 | $64.02 | $64.94 | $63.06 | 15,252 |
2019-03-08 | $63.55 | $63.99 | $63.24 | $63.99 | $62.14 | 8,491 |
2019-03-07 | $64.44 | $64.46 | $63.81 | $63.92 | $62.07 | 19,486 |
2019-03-06 | $66.28 | $66.28 | $64.29 | $64.30 | $62.44 | 11,775 |
2019-03-05 | $66.74 | $67.05 | $66.46 | $66.47 | $64.55 | 8,404 |
2019-03-04 | $68.38 | $68.38 | $66.62 | $67.21 | $65.27 | 10,766 |
2019-03-01 | $68.82 | $69.51 | $68.76 | $69.03 | $67.03 | 14,453 |
2019-02-28 | $68.99 | $69.00 | $68.19 | $68.50 | $66.52 | 4,734 |
2019-02-27 | $68.21 | $68.33 | $67.89 | $68.32 | $66.34 | 2,969 |
2019-02-26 | $69.79 | $69.79 | $69.00 | $69.10 | $67.10 | 13,883 |
2019-02-25 | $70.57 | $70.78 | $69.82 | $69.82 | $67.80 | 9,813 |
2019-02-22 | $70.52 | $70.52 | $69.83 | $69.97 | $67.95 | 3,848 |
2019-02-21 | $71.18 | $71.50 | $70.47 | $70.57 | $68.53 | 13,394 |
2019-02-20 | $71.07 | $71.46 | $71.00 | $71.23 | $69.17 | 7,651 |
2019-02-19 | $71.65 | $71.69 | $71.48 | $71.58 | $69.51 | 3,072 |
2019-02-15 | $71.37 | $71.57 | $70.65 | $71.56 | $69.49 | 7,530 |
2019-02-14 | $69.89 | $70.94 | $69.79 | $70.82 | $68.77 | 6,782 |
2019-02-13 | $70.28 | $70.88 | $70.20 | $70.73 | $68.68 | 6,530 |
2019-02-12 | $69.64 | $70.19 | $69.41 | $70.19 | $68.16 | 6,197 |
2019-02-11 | $69.00 | $69.20 | $68.80 | $69.19 | $67.19 | 4,246 |
2019-02-08 | $70.12 | $70.12 | $68.34 | $68.91 | $66.92 | 36,809 |
2019-02-07 | $69.76 | $70.84 | $69.76 | $70.33 | $68.30 | 10,485 |
2019-02-06 | $70.36 | $70.41 | $69.49 | $70.10 | $68.07 | 5,295 |
2019-02-05 | $71.00 | $71.18 | $70.17 | $70.18 | $68.15 | 10,154 |
2019-02-04 | $70.09 | $70.22 | $69.50 | $70.22 | $68.19 | 17,364 |
2019-02-01 | $69.50 | $69.52 | $68.42 | $69.52 | $67.51 | 15,753 |
2019-01-31 | $68.88 | $69.87 | $68.88 | $69.52 | $67.51 | 4,729 |
2019-01-30 | $68.86 | $68.98 | $68.46 | $68.87 | $66.88 | 11,549 |
2019-01-29 | $68.13 | $68.31 | $67.84 | $68.29 | $66.31 | 6,654 |
2019-01-28 | $68.35 | $68.48 | $67.67 | $68.09 | $66.12 | 13,933 |
2019-01-25 | $68.22 | $68.95 | $68.22 | $68.80 | $66.81 | 8,163 |
2019-01-24 | $67.49 | $68.21 | $67.49 | $67.99 | $66.02 | 6,576 |
2019-01-23 | $67.35 | $68.39 | $67.35 | $67.95 | $65.98 | 4,698 |
2019-01-22 | $67.86 | $67.88 | $67.23 | $67.51 | $65.56 | 12,479 |
2019-01-18 | $68.44 | $68.44 | $67.94 | $68.15 | $66.18 | 4,317 |
2019-01-17 | $67.81 | $67.84 | $67.74 | $67.74 | $65.78 | 1,978 |
2019-01-16 | $67.63 | $68.24 | $67.63 | $67.79 | $65.83 | 14,884 |
2019-01-15 | $66.47 | $67.25 | $66.47 | $67.22 | $65.28 | 3,710 |
2019-01-14 | $65.99 | $66.15 | $65.67 | $65.67 | $63.77 | 2,376 |
2019-01-11 | $65.51 | $66.11 | $65.48 | $66.11 | $64.20 | 2,478 |
2019-01-10 | $64.86 | $65.52 | $64.86 | $65.52 | $63.62 | 6,744 |
2019-01-09 | $64.77 | $65.53 | $64.26 | $65.27 | $63.38 | 49,199 |
2019-01-08 | $63.94 | $64.32 | $63.45 | $64.21 | $62.35 | 8,028 |
2019-01-07 | $62.81 | $63.89 | $62.75 | $63.23 | $61.40 | 8,521 |
2019-01-04 | $62.14 | $63.13 | $62.14 | $62.93 | $61.11 | 5,552 |
2019-01-03 | $60.96 | $62.05 | $60.94 | $61.12 | $59.35 | 27,334 |
2019-01-02 | $61.82 | $62.52 | $61.60 | $62.40 | $60.60 | 8,079 |
2018-12-31 | $62.72 | $62.84 | $62.07 | $62.59 | $60.78 | 40,959 |
2018-12-28 | $62.87 | $63.22 | $61.87 | $62.22 | $60.42 | 12,110 |
2018-12-27 | $61.28 | $62.14 | $60.13 | $62.14 | $60.34 | 20,531 |
2018-12-26 | $60.06 | $62.35 | $59.62 | $62.35 | $60.55 | 7,646 |
2018-12-24 | $60.14 | $60.77 | $59.70 | $59.72 | $57.99 | 6,329 |
2018-12-21 | $61.84 | $62.70 | $60.52 | $60.78 | $58.94 | 28,811 |
2018-12-20 | $62.99 | $63.47 | $61.54 | $61.76 | $59.89 | 143,884 |
2018-12-19 | $64.70 | $65.25 | $62.99 | $63.68 | $61.75 | 63,932 |
2018-12-18 | $65.82 | $66.26 | $64.29 | $64.61 | $62.66 | 121,525 |
2018-12-17 | $66.63 | $66.63 | $64.89 | $65.24 | $63.27 | 30,130 |
2018-12-14 | $69.71 | $69.71 | $67.40 | $67.61 | $65.57 | 11,394 |
2018-12-13 | $71.91 | $71.91 | $70.38 | $70.52 | $68.39 | 10,323 |
2018-12-12 | $71.47 | $72.36 | $71.33 | $71.34 | $69.18 | 7,004 |
2018-12-11 | $71.39 | $71.39 | $69.95 | $70.61 | $68.47 | 47,201 |
2018-12-10 | $70.96 | $70.96 | $68.88 | $70.33 | $68.20 | 15,481 |
2018-12-07 | $73.07 | $73.07 | $71.15 | $71.39 | $69.23 | 11,249 |
2018-12-06 | $72.68 | $73.56 | $70.58 | $72.67 | $70.47 | 42,973 |
2018-12-04 | $76.60 | $76.60 | $73.82 | $73.82 | $71.59 | 55,839 |
2018-12-03 | $76.00 | $76.20 | $75.18 | $76.10 | $73.80 | 23,486 |
2018-11-30 | $75.38 | $75.54 | $74.67 | $75.21 | $72.94 | 34,644 |
2018-11-29 | $75.14 | $75.30 | $74.33 | $75.21 | $72.94 | 33,115 |
2018-11-28 | $73.16 | $74.72 | $73.04 | $74.72 | $72.46 | 75,325 |
2018-11-27 | $71.64 | $72.51 | $71.64 | $72.51 | $70.32 | 16,326 |
2018-11-26 | $71.74 | $72.40 | $71.45 | $71.85 | $69.68 | 30,928 |
2018-11-23 | $70.77 | $71.44 | $70.22 | $71.22 | $69.07 | 7,175 |
2018-11-21 | $70.28 | $71.19 | $70.25 | $70.67 | $68.53 | 18,053 |
2018-11-20 | $71.01 | $71.04 | $69.72 | $70.11 | $67.99 | 14,039 |
2018-11-19 | $73.63 | $73.63 | $71.27 | $71.27 | $69.11 | 18,774 |
2018-11-16 | $72.77 | $73.04 | $72.16 | $72.87 | $70.67 | 29,088 |
2018-11-15 | $72.53 | $72.97 | $71.36 | $72.89 | $70.69 | 22,442 |
2018-11-14 | $73.62 | $73.94 | $72.11 | $72.61 | $70.41 | 76,638 |
2018-11-13 | $74.89 | $74.89 | $72.82 | $73.09 | $70.88 | 30,298 |
2018-11-12 | $75.10 | $75.43 | $74.63 | $74.70 | $72.44 | 30,784 |
2018-11-09 | $75.78 | $75.83 | $74.65 | $75.42 | $73.14 | 18,274 |
2018-11-08 | $75.60 | $76.46 | $75.16 | $76.46 | $74.15 | 32,658 |
2018-11-07 | $74.10 | $75.68 | $74.10 | $75.65 | $73.36 | 26,952 |
2018-11-06 | $73.14 | $73.81 | $73.14 | $73.71 | $71.48 | 9,126 |
2018-11-05 | $73.58 | $73.59 | $72.83 | $73.49 | $71.27 | 84,387 |
2018-11-02 | $73.97 | $73.97 | $73.00 | $73.41 | $71.19 | 8,931 |
2018-11-01 | $71.92 | $73.48 | $71.74 | $73.25 | $71.03 | 42,260 |
2018-10-31 | $72.22 | $72.22 | $71.24 | $71.30 | $69.14 | 34,082 |
2018-10-30 | $70.19 | $71.25 | $70.19 | $71.22 | $69.07 | 6,646 |
2018-10-29 | $70.51 | $71.55 | $69.81 | $70.22 | $68.10 | 10,750 |
2018-10-26 | $70.58 | $70.71 | $69.11 | $70.01 | $67.89 | 9,939 |
2018-10-25 | $70.28 | $71.81 | $70.28 | $71.38 | $69.22 | 8,141 |
2018-10-24 | $72.76 | $72.76 | $70.17 | $70.24 | $68.12 | 21,218 |
2018-10-23 | $71.72 | $72.94 | $71.48 | $72.64 | $70.44 | 27,258 |
2018-10-22 | $73.65 | $73.65 | $72.70 | $72.88 | $70.68 | 8,126 |
2018-10-19 | $74.08 | $74.82 | $73.16 | $74.06 | $71.82 | 15,053 |
2018-10-18 | $75.12 | $75.64 | $73.69 | $74.11 | $71.87 | 49,123 |
2018-10-17 | $74.17 | $74.62 | $73.72 | $74.53 | $72.28 | 14,812 |
2018-10-16 | $72.87 | $74.31 | $72.85 | $74.20 | $71.96 | 11,105 |
2018-10-15 | $72.33 | $73.05 | $71.87 | $72.24 | $70.06 | 17,147 |
2018-10-12 | $73.01 | $73.01 | $71.59 | $72.10 | $69.92 | 8,675 |
2018-10-11 | $74.29 | $74.29 | $72.15 | $72.15 | $69.97 | 36,300 |
2018-10-10 | $75.72 | $75.83 | $74.76 | $74.76 | $72.50 | 19,865 |
2018-10-09 | $75.56 | $75.90 | $75.45 | $75.84 | $73.55 | 10,122 |
2018-10-08 | $74.93 | $75.40 | $74.28 | $75.25 | $72.97 | 20,076 |
2018-10-05 | $74.77 | $75.28 | $74.30 | $74.84 | $72.58 | 7,397 |
2018-10-04 | $75.47 | $75.47 | $74.67 | $74.72 | $72.46 | 9,890 |
2018-10-03 | $76.00 | $76.01 | $75.20 | $75.52 | $73.24 | 29,017 |
2018-10-02 | $75.94 | $76.29 | $75.07 | $75.56 | $73.28 | 12,554 |
2018-10-01 | $77.13 | $77.35 | $76.14 | $76.14 | $73.84 | 7,546 |
2018-09-28 | $76.00 | $76.82 | $75.88 | $76.74 | $74.42 | 25,965 |
2018-09-27 | $75.73 | $75.86 | $75.73 | $75.78 | $73.49 | 1,684 |
2018-09-26 | $75.26 | $75.76 | $75.25 | $75.73 | $73.44 | 5,107 |
2018-09-25 | $76.03 | $76.03 | $75.46 | $75.46 | $73.18 | 1,115 |
2018-09-24 | $75.48 | $75.64 | $75.48 | $75.64 | $73.35 | 1,687 |
2018-09-21 | $75.69 | $76.18 | $75.69 | $75.82 | $73.46 | 2,344 |
2018-09-20 | $75.77 | $75.90 | $75.77 | $75.90 | $73.54 | 1,636 |
2018-09-19 | $76.26 | $76.26 | $75.31 | $75.46 | $73.12 | 6,538 |
2018-09-18 | $75.01 | $75.98 | $75.01 | $75.72 | $73.37 | 5,336 |
2018-09-17 | $75.76 | $75.76 | $75.26 | $75.30 | $72.96 | 3,110 |
2018-09-14 | $75.68 | $75.68 | $75.54 | $75.61 | $73.26 | 20,785 |
2018-09-13 | $75.13 | $75.71 | $75.13 | $75.56 | $73.21 | 2,304 |
2018-09-12 | $75.38 | $75.38 | $74.60 | $75.11 | $72.78 | 2,017 |
2018-09-11 | $75.19 | $75.19 | $74.80 | $74.80 | $72.48 | 2,249 |
2018-09-10 | $76.09 | $76.09 | $74.86 | $75.10 | $72.77 | 2,073 |
2018-09-07 | $76.19 | $76.34 | $75.91 | $75.91 | $73.55 | 1,964 |
2018-09-06 | $75.65 | $75.97 | $75.65 | $75.80 | $73.44 | 2,328 |
2018-09-05 | $75.35 | $75.67 | $75.25 | $75.63 | $73.28 | 3,061 |
2018-09-04 | $75.96 | $76.15 | $75.58 | $75.58 | $73.23 | 7,666 |
2018-08-31 | $75.54 | $76.11 | $75.54 | $76.11 | $73.75 | 4,546 |
2018-08-30 | $75.50 | $75.89 | $75.49 | $75.52 | $73.17 | 3,411 |
2018-08-29 | $76.01 | $76.07 | $76.01 | $76.07 | $73.71 | 1,320 |
2018-08-28 | $75.71 | $75.80 | $75.50 | $75.80 | $73.44 | 3,045 |
2018-08-27 | $76.15 | $76.15 | $75.62 | $75.70 | $73.35 | 2,092 |
2018-08-24 | $75.30 | $75.30 | $75.30 | $75.30 | $72.96 | 348 |
2018-08-23 | $75.57 | $75.57 | $74.79 | $75.05 | $72.72 | 3,576 |
2018-08-22 | $74.84 | $75.10 | $74.68 | $74.94 | $72.61 | 1,983 |
2018-08-21 | $74.52 | $74.92 | $74.52 | $74.84 | $72.51 | 1,458 |
2018-08-20 | $74.49 | $74.49 | $74.12 | $74.27 | $71.96 | 4,940 |
2018-08-17 | $73.85 | $74.37 | $73.63 | $74.24 | $71.93 | 3,641 |
2018-08-16 | $73.50 | $73.72 | $73.21 | $73.64 | $71.35 | 2,522 |
2018-08-15 | $73.53 | $73.53 | $72.72 | $72.94 | $70.67 | 3,569 |
2018-08-14 | $72.75 | $73.52 | $72.75 | $73.21 | $70.93 | 8,322 |
2018-08-13 | $72.26 | $72.55 | $72.26 | $72.55 | $70.30 | 3,541 |
2018-08-10 | $72.15 | $72.37 | $72.15 | $72.37 | $70.12 | 3,202 |
2018-08-09 | $71.86 | $72.83 | $71.86 | $72.67 | $70.41 | 5,239 |
2018-08-08 | $72.53 | $72.53 | $71.97 | $72.17 | $69.93 | 2,414 |
2018-08-07 | $73.02 | $73.30 | $72.18 | $72.27 | $70.02 | 15,051 |
2018-08-06 | $73.06 | $73.47 | $73.06 | $73.34 | $71.06 | 1,979 |
2018-08-03 | $72.83 | $73.07 | $72.52 | $73.05 | $70.78 | 4,735 |
2018-08-02 | $72.05 | $72.62 | $71.94 | $72.61 | $70.35 | 3,511 |
2018-08-01 | $71.99 | $72.47 | $71.98 | $72.14 | $69.90 | 4,270 |
2018-07-31 | $71.55 | $71.76 | $71.51 | $71.70 | $69.47 | 29,103 |
2018-07-30 | $71.59 | $71.72 | $71.50 | $71.60 | $69.38 | 1,107 |
2018-07-27 | $72.99 | $72.99 | $71.50 | $71.58 | $69.36 | 14,344 |
2018-07-26 | $72.41 | $73.03 | $72.41 | $72.71 | $70.45 | 8,980 |
2018-07-25 | $71.72 | $71.96 | $71.68 | $71.96 | $69.72 | 1,998 |
2018-07-24 | $72.62 | $72.63 | $71.22 | $71.25 | $69.04 | 6,632 |
2018-07-23 | $71.40 | $72.63 | $71.40 | $72.40 | $70.15 | 12,657 |
2018-07-20 | $71.13 | $71.43 | $71.00 | $71.12 | $68.91 | 4,225 |
2018-07-19 | $70.69 | $71.54 | $70.47 | $71.39 | $69.17 | 6,085 |
2018-07-18 | $71.26 | $71.31 | $71.12 | $71.25 | $69.04 | 167,853 |
2018-07-17 | $71.08 | $71.59 | $71.08 | $71.59 | $69.37 | 16,644 |
2018-07-16 | $73.89 | $73.89 | $71.42 | $71.51 | $69.29 | 4,187 |
2018-07-13 | $71.92 | $72.20 | $71.92 | $72.02 | $69.78 | 2,225 |
2018-07-12 | $71.77 | $71.85 | $71.59 | $71.85 | $69.62 | 1,384 |
2018-07-11 | $71.26 | $71.68 | $71.26 | $71.32 | $69.10 | 1,925 |
2018-07-10 | $71.81 | $72.17 | $71.79 | $71.85 | $69.62 | 3,226 |
2018-07-09 | $71.64 | $71.97 | $71.64 | $71.74 | $69.51 | 7,282 |
2018-07-06 | $70.77 | $71.24 | $70.77 | $71.22 | $69.01 | 1,705 |
2018-07-05 | $70.82 | $70.90 | $70.35 | $70.75 | $68.55 | 3,313 |
2018-07-03 | $69.74 | $70.57 | $69.74 | $70.35 | $68.16 | 17,628 |
2018-07-02 | $70.05 | $70.05 | $68.64 | $69.69 | $67.52 | 7,839 |
2018-06-29 | $69.97 | $69.97 | $69.50 | $69.50 | $67.34 | 31,165 |
2018-06-28 | $70.35 | $70.35 | $68.70 | $69.92 | $67.75 | 11,796 |
2018-06-27 | $71.52 | $71.52 | $70.68 | $70.68 | $68.48 | 1,347 |
2018-06-26 | $72.17 | $72.17 | $71.36 | $71.43 | $69.21 | 2,072 |
2018-06-25 | $72.10 | $72.10 | $71.22 | $71.63 | $69.40 | 7,545 |
2018-06-22 | $72.59 | $72.59 | $72.25 | $72.25 | $70.01 | 2,931 |
2018-06-21 | $72.66 | $72.77 | $72.07 | $72.15 | $69.91 | 19,036 |
2018-06-20 | $71.78 | $72.32 | $71.78 | $72.22 | $69.98 | 2,785 |
2018-06-19 | $71.06 | $71.67 | $70.85 | $71.49 | $69.27 | 12,335 |
2018-06-18 | $71.27 | $71.27 | $71.01 | $71.02 | $68.81 | 1,161 |
2018-06-15 | $71.19 | $71.41 | $71.06 | $71.20 | $68.94 | 1,939 |
2018-06-14 | $71.28 | $71.28 | $70.80 | $71.11 | $68.85 | 4,159 |
2018-06-13 | $70.98 | $71.08 | $70.70 | $70.93 | $68.68 | 7,455 |
2018-06-12 | $70.58 | $70.78 | $70.23 | $70.60 | $68.36 | 8,312 |
2018-06-11 | $69.44 | $70.70 | $69.44 | $70.56 | $68.32 | 8,081 |
2018-06-08 | $68.81 | $69.40 | $68.81 | $69.40 | $67.20 | 1,933 |
2018-06-07 | $69.40 | $69.40 | $68.71 | $68.88 | $66.69 | 6,168 |
2018-06-06 | $68.87 | $69.32 | $68.62 | $69.32 | $67.12 | 5,901 |
2018-06-05 | $68.23 | $68.67 | $68.18 | $68.67 | $66.49 | 23,287 |
2018-06-04 | $68.70 | $68.70 | $67.66 | $68.10 | $65.94 | 5,674 |
2018-06-01 | $67.92 | $67.92 | $67.47 | $67.74 | $65.59 | 4,653 |
2018-05-31 | $68.50 | $68.50 | $67.45 | $67.53 | $65.39 | 23,127 |
2018-05-30 | $67.88 | $68.97 | $67.88 | $68.87 | $66.68 | 5,940 |
2018-05-29 | $67.81 | $67.98 | $67.23 | $67.51 | $65.37 | 4,671 |
2018-05-25 | $67.70 | $68.33 | $67.70 | $67.92 | $65.76 | 4,757 |
2018-05-24 | $67.40 | $67.72 | $67.23 | $67.67 | $65.52 | 1,872 |
2018-05-23 | $67.65 | $67.90 | $67.60 | $67.88 | $65.72 | 8,040 |
2018-05-22 | $68.34 | $68.35 | $67.88 | $67.88 | $65.72 | 2,051 |
2018-05-21 | $68.36 | $68.48 | $68.03 | $68.11 | $65.95 | 2,808 |
2018-05-18 | $68.22 | $68.39 | $68.05 | $68.39 | $66.22 | 5,239 |
2018-05-17 | $67.81 | $68.21 | $67.63 | $68.08 | $65.92 | 7,402 |
2018-05-16 | $67.82 | $67.96 | $67.82 | $67.84 | $65.69 | 3,701 |
2018-05-15 | $67.23 | $67.23 | $67.09 | $67.20 | $65.07 | 2,348 |
2018-05-14 | $67.05 | $67.58 | $67.05 | $67.37 | $65.23 | 7,820 |
2018-05-11 | $66.42 | $66.86 | $66.06 | $66.81 | $64.69 | 1,564 |
2018-05-10 | $66.03 | $66.98 | $66.03 | $66.69 | $64.57 | 13,620 |
2018-05-09 | $65.11 | $65.83 | $65.05 | $65.73 | $63.64 | 13,869 |
2018-05-08 | $65.50 | $65.78 | $65.08 | $65.39 | $63.31 | 11,542 |
2018-05-07 | $65.73 | $65.79 | $65.53 | $65.54 | $63.46 | 10,304 |
2018-05-04 | $65.20 | $66.06 | $64.95 | $65.73 | $63.64 | 11,383 |
2018-05-03 | $66.28 | $66.28 | $64.79 | $65.55 | $63.47 | 16,188 |
2018-05-02 | $65.83 | $67.00 | $65.83 | $66.39 | $64.28 | 3,683 |
2018-05-01 | $65.32 | $65.51 | $65.21 | $65.45 | $63.37 | 2,442 |
2018-04-30 | $66.10 | $66.11 | $65.13 | $65.13 | $63.06 | 1,015 |
2018-04-27 | $64.93 | $65.71 | $64.87 | $65.65 | $63.57 | 3,413 |
2018-04-26 | $65.46 | $65.46 | $65.00 | $65.16 | $63.09 | 1,877 |
2018-04-25 | $64.63 | $65.30 | $64.60 | $65.19 | $63.12 | 1,686 |
2018-04-24 | $65.23 | $65.66 | $64.50 | $64.78 | $62.72 | 11,284 |
2018-04-23 | $65.11 | $65.11 | $64.98 | $64.98 | $62.92 | 729 |
2018-04-20 | $65.04 | $65.04 | $65.04 | $65.04 | $62.98 | 570 |
2018-04-19 | $65.85 | $65.85 | $65.31 | $65.32 | $63.25 | 1,464 |
2018-04-18 | $65.77 | $66.18 | $65.77 | $66.00 | $63.90 | 4,117 |
2018-04-17 | $65.15 | $65.48 | $65.15 | $65.27 | $63.20 | 1,347 |
2018-04-16 | $63.94 | $64.91 | $63.94 | $64.91 | $62.85 | 3,007 |
2018-04-13 | $63.78 | $63.91 | $63.62 | $63.62 | $61.60 | 1,036 |
2018-04-12 | $64.07 | $64.17 | $63.99 | $64.08 | $62.05 | 2,233 |
2018-04-11 | $63.47 | $63.80 | $63.40 | $63.50 | $61.48 | 1,381 |
2018-04-10 | $63.99 | $64.00 | $63.68 | $63.70 | $61.68 | 1,991 |
2018-04-09 | $63.58 | $63.69 | $63.27 | $63.37 | $61.36 | 3,518 |
2018-04-06 | $63.55 | $63.55 | $62.77 | $63.05 | $61.05 | 1,386 |
2018-04-05 | $63.62 | $64.37 | $63.62 | $64.25 | $62.21 | 1,312 |
2018-04-04 | $62.77 | $63.47 | $62.77 | $63.47 | $61.45 | 752 |
2018-04-03 | $61.93 | $62.76 | $61.93 | $62.61 | $60.62 | 2,382 |
2018-04-02 | $62.48 | $63.00 | $61.04 | $61.23 | $59.29 | 10,794 |
2018-03-29 | $62.54 | $63.00 | $62.44 | $63.00 | $61.00 | 2,944 |
2018-03-28 | $62.38 | $63.29 | $62.38 | $62.60 | $60.61 | 63,237 |
2018-03-27 | $63.00 | $63.05 | $62.04 | $62.04 | $60.07 | 3,104 |
2018-03-26 | $62.93 | $62.93 | $62.05 | $62.92 | $60.92 | 2,230 |
2018-03-23 | $63.63 | $63.63 | $62.49 | $62.49 | $60.51 | 9,771 |
2018-03-22 | $63.79 | $64.33 | $63.78 | $63.98 | $61.95 | 1,377 |
2018-03-21 | $64.60 | $64.60 | $63.73 | $64.49 | $62.44 | 15,578 |
2018-03-20 | $65.42 | $65.42 | $63.79 | $63.91 | $61.88 | 3,521 |
2018-03-19 | $66.10 | $66.10 | $64.10 | $64.33 | $62.29 | 2,023 |
2018-03-16 | $65.54 | $65.56 | $65.42 | $65.42 | $63.33 | 3,299 |
2018-03-15 | $66.10 | $66.10 | $65.61 | $65.61 | $63.51 | 898 |
2018-03-14 | $65.78 | $65.92 | $65.18 | $65.28 | $63.19 | 1,214 |
2018-03-13 | $66.38 | $66.38 | $65.52 | $65.52 | $63.42 | 1,680 |
2018-03-12 | $66.98 | $66.98 | $66.04 | $66.49 | $64.36 | 7,136 |
2018-03-09 | $65.59 | $66.21 | $65.57 | $66.15 | $64.03 | 3,417 |
2018-03-08 | $65.87 | $66.00 | $65.18 | $65.34 | $63.25 | 2,207 |
2018-03-07 | $64.40 | $65.32 | $64.40 | $65.32 | $63.23 | 1,688 |
2018-03-06 | $64.23 | $64.84 | $64.23 | $64.84 | $62.77 | 1,508 |
2018-03-05 | $63.46 | $64.18 | $63.29 | $64.18 | $62.13 | 1,564 |
2018-03-02 | $62.25 | $63.53 | $62.25 | $63.53 | $61.50 | 3,013 |
2018-03-01 | $63.36 | $63.42 | $61.74 | $62.39 | $60.39 | 3,646 |
2018-02-28 | $64.96 | $64.96 | $63.76 | $63.77 | $61.73 | 2,507 |
2018-02-27 | $64.67 | $65.28 | $64.67 | $65.03 | $62.95 | 6,159 |
2018-02-26 | $64.38 | $64.53 | $63.92 | $64.52 | $62.46 | 1,397 |
2018-02-23 | $63.65 | $64.12 | $63.23 | $64.12 | $62.07 | 2,590 |
2018-02-22 | $64.46 | $64.63 | $63.77 | $63.77 | $61.73 | 3,115 |
2018-02-21 | $64.45 | $64.85 | $64.45 | $64.64 | $62.57 | 1,566 |
2018-02-20 | $64.17 | $64.35 | $64.02 | $64.02 | $61.97 | 1,947 |
2018-02-16 | $63.75 | $64.87 | $63.75 | $64.52 | $62.46 | 9,237 |
2018-02-15 | $63.97 | $63.97 | $63.36 | $63.83 | $61.79 | 5,071 |
2018-02-14 | $62.13 | $63.55 | $62.13 | $63.50 | $61.47 | 5,703 |
2018-02-13 | $62.48 | $63.05 | $62.17 | $62.78 | $60.77 | 3,124 |
2018-02-12 | $62.97 | $63.30 | $62.28 | $63.20 | $61.18 | 2,857 |
2018-02-09 | $62.87 | $62.87 | $60.91 | $62.73 | $60.72 | 8,586 |
2018-02-08 | $63.68 | $64.09 | $62.49 | $62.49 | $60.49 | 7,970 |
2018-02-07 | $63.28 | $64.01 | $63.28 | $64.01 | $61.96 | 7,031 |
2018-02-06 | $60.90 | $63.58 | $60.12 | $63.58 | $61.55 | 8,798 |
2018-02-05 | $63.98 | $64.24 | $62.10 | $62.28 | $60.29 | 7,770 |
2018-02-02 | $65.41 | $65.41 | $64.22 | $64.50 | $62.44 | 6,448 |
2018-02-01 | $65.59 | $65.98 | $65.08 | $65.92 | $63.81 | 14,532 |
2018-01-31 | $67.72 | $67.72 | $65.95 | $66.38 | $64.26 | 12,066 |
2018-01-30 | $66.78 | $67.59 | $66.78 | $67.37 | $65.21 | 6,992 |
2018-01-29 | $67.69 | $68.43 | $67.69 | $68.28 | $66.10 | 7,213 |
2018-01-26 | $67.33 | $67.75 | $67.33 | $67.73 | $65.56 | 3,169 |
2018-01-25 | $66.81 | $67.14 | $66.52 | $67.14 | $64.99 | 3,762 |
2018-01-24 | $66.92 | $67.03 | $66.62 | $66.68 | $64.55 | 2,669 |
2018-01-23 | $66.62 | $66.73 | $66.27 | $66.47 | $64.34 | 8,969 |
2018-01-22 | $65.90 | $66.83 | $65.90 | $66.83 | $64.69 | 4,482 |
2018-01-19 | $65.31 | $65.83 | $65.23 | $65.83 | $63.72 | 2,398 |
2018-01-18 | $65.40 | $65.50 | $65.02 | $65.50 | $63.40 | 2,672 |
2018-01-17 | $65.41 | $65.73 | $65.26 | $65.58 | $63.48 | 2,184 |
2018-01-16 | $65.32 | $65.47 | $65.23 | $65.30 | $63.21 | 4,128 |
2018-01-12 | $64.36 | $65.12 | $64.36 | $65.12 | $63.04 | 5,398 |
2018-01-11 | $63.09 | $64.26 | $63.09 | $64.20 | $62.15 | 10,914 |
2018-01-10 | $62.61 | $62.76 | $62.22 | $62.69 | $60.68 | 6,070 |
2018-01-09 | $62.54 | $62.86 | $62.35 | $62.84 | $60.83 | 3,972 |
2018-01-08 | $62.83 | $62.83 | $61.92 | $62.26 | $60.27 | 4,104 |
2018-01-05 | $62.51 | $63.00 | $62.49 | $63.00 | $60.98 | 4,076 |
2018-01-04 | $62.39 | $62.60 | $62.08 | $62.48 | $60.48 | 11,375 |
2018-01-03 | $62.36 | $62.36 | $61.73 | $62.07 | $60.08 | 4,426 |
2018-01-02 | $61.70 | $62.47 | $61.70 | $62.35 | $60.36 | 8,012 |
2017-12-29 | $61.79 | $61.92 | $61.58 | $61.58 | $59.61 | 2,317 |
2017-12-28 | $61.79 | $62.00 | $61.40 | $61.66 | $59.69 | 4,008 |
2017-12-27 | $61.45 | $61.57 | $61.45 | $61.57 | $59.60 | 2,804 |
2017-12-26 | $61.26 | $61.88 | $61.26 | $61.45 | $59.48 | 4,056 |
2017-12-22 | $61.25 | $61.40 | $61.25 | $61.40 | $59.44 | 1,609 |
2017-12-21 | $61.38 | $61.62 | $61.28 | $61.48 | $59.51 | 6,382 |
2017-12-20 | $61.00 | $61.44 | $61.00 | $61.21 | $59.25 | 2,909 |
2017-12-19 | $60.78 | $61.59 | $60.78 | $61.24 | $59.28 | 6,598 |
2017-12-18 | $60.90 | $61.39 | $60.89 | $61.00 | $59.05 | 2,875 |
2017-12-15 | $60.64 | $60.99 | $60.56 | $60.89 | $58.94 | 2,936 |
2017-12-14 | $60.57 | $60.58 | $59.99 | $60.05 | $58.07 | 3,682 |
2017-12-13 | $60.47 | $60.90 | $60.47 | $60.90 | $58.89 | 3,601 |
2017-12-12 | $60.63 | $60.68 | $60.57 | $60.68 | $58.68 | 1,923 |
2017-12-11 | $60.23 | $60.23 | $60.00 | $60.04 | $58.06 | 2,965 |
2017-12-08 | $60.37 | $60.43 | $60.05 | $60.13 | $58.15 | 5,515 |
2017-12-07 | $59.02 | $60.06 | $59.02 | $59.87 | $57.89 | 3,654 |
2017-12-06 | $59.63 | $59.64 | $59.24 | $59.38 | $57.42 | 3,341 |
2017-12-05 | $60.30 | $60.30 | $59.48 | $59.63 | $57.66 | 3,540 |
2017-12-04 | $60.64 | $61.11 | $60.23 | $60.23 | $58.24 | 4,335 |
2017-12-01 | $60.54 | $60.54 | $58.84 | $60.23 | $58.24 | 6,231 |
2017-11-30 | $60.29 | $60.89 | $60.23 | $60.69 | $58.69 | 3,398 |
2017-11-29 | $58.93 | $60.23 | $58.93 | $60.23 | $58.24 | 2,769 |
2017-11-28 | $58.52 | $58.88 | $58.30 | $58.82 | $56.88 | 6,570 |
2017-11-27 | $58.75 | $58.75 | $58.23 | $58.66 | $56.72 | 7,142 |
2017-11-24 | $58.78 | $58.78 | $58.46 | $58.66 | $56.72 | 1,447 |
2017-11-22 | $57.71 | $58.88 | $57.71 | $58.60 | $56.67 | 4,535 |
2017-11-21 | $57.17 | $57.77 | $57.17 | $57.77 | $55.87 | 5,148 |
2017-11-20 | $56.82 | $57.01 | $56.73 | $57.01 | $55.12 | 8,449 |
2017-11-17 | $57.61 | $57.61 | $57.12 | $57.43 | $55.54 | 3,666 |
2017-11-16 | $57.10 | $57.71 | $57.10 | $57.66 | $55.76 | 6,906 |
2017-11-15 | $56.71 | $56.71 | $56.18 | $56.59 | $54.72 | 6,559 |
2017-11-14 | $57.06 | $57.06 | $56.53 | $56.88 | $55.00 | 3,876 |
2017-11-13 | $56.71 | $57.27 | $56.49 | $57.27 | $55.38 | 6,341 |
2017-11-10 | $57.09 | $57.17 | $56.79 | $56.88 | $55.00 | 18,272 |
2017-11-09 | $57.38 | $57.40 | $56.88 | $57.37 | $55.48 | 2,930 |
2017-11-08 | $57.08 | $57.70 | $57.08 | $57.59 | $55.69 | 2,259 |
2017-11-07 | $57.98 | $58.11 | $57.21 | $57.48 | $55.58 | 4,599 |
2017-11-06 | $58.49 | $58.56 | $57.60 | $57.60 | $55.70 | 8,152 |
2017-11-03 | $58.03 | $58.60 | $58.03 | $58.49 | $56.56 | 27,873 |
2017-11-02 | $57.86 | $58.61 | $57.86 | $58.04 | $56.13 | 10,424 |
2017-11-01 | $58.81 | $58.81 | $57.58 | $57.71 | $55.81 | 7,580 |
2017-10-31 | $58.77 | $59.15 | $58.62 | $59.15 | $57.20 | 4,285 |
2017-10-30 | $59.18 | $59.23 | $58.10 | $58.36 | $56.43 | 4,565 |
2017-10-27 | $59.05 | $59.44 | $59.05 | $59.42 | $57.46 | 3,947 |
2017-10-26 | $59.53 | $59.70 | $58.57 | $58.89 | $56.95 | 6,419 |
2017-10-25 | $59.81 | $59.84 | $59.11 | $59.22 | $57.27 | 5,244 |
2017-10-24 | $60.35 | $60.35 | $59.86 | $60.13 | $58.15 | 6,269 |
2017-10-23 | $60.44 | $60.60 | $60.43 | $60.47 | $58.48 | 6,042 |
2017-10-20 | $59.98 | $60.79 | $59.98 | $60.54 | $58.54 | 4,495 |
2017-10-19 | $58.94 | $59.77 | $58.94 | $59.77 | $57.80 | 3,788 |
2017-10-18 | $58.49 | $59.32 | $58.49 | $59.00 | $57.05 | 24,273 |
2017-10-17 | $58.04 | $58.82 | $58.04 | $58.66 | $56.73 | 11,126 |
2017-10-16 | $57.68 | $58.20 | $57.68 | $57.89 | $55.98 | 4,636 |
2017-10-13 | $57.70 | $57.99 | $57.51 | $57.78 | $55.87 | 11,033 |
2017-10-12 | $58.64 | $58.73 | $58.34 | $58.65 | $56.72 | 7,935 |
2017-10-11 | $58.79 | $59.03 | $58.79 | $58.89 | $56.95 | 5,801 |
2017-10-10 | $59.35 | $59.35 | $58.56 | $58.74 | $56.80 | 42,781 |
2017-10-09 | $60.89 | $60.89 | $59.14 | $59.14 | $57.19 | 4,924 |
2017-10-06 | $61.28 | $61.28 | $60.81 | $60.88 | $58.87 | 2,349 |
2017-10-05 | $61.46 | $61.50 | $61.28 | $61.29 | $59.26 | 11,199 |
2017-10-04 | $61.95 | $61.95 | $61.28 | $61.28 | $59.26 | 7,736 |
2017-10-03 | $61.80 | $61.81 | $61.55 | $61.81 | $59.77 | 4,124 |
2017-10-02 | $61.17 | $61.59 | $61.17 | $61.54 | $59.51 | 14,139 |
2017-09-29 | $60.95 | $61.01 | $60.81 | $60.96 | $58.94 | 7,012 |
2017-09-28 | $60.40 | $60.71 | $60.10 | $60.70 | $58.70 | 9,845 |
2017-09-27 | $59.28 | $60.42 | $59.28 | $60.29 | $58.30 | 9,875 |
2017-09-26 | $58.78 | $59.48 | $58.78 | $59.48 | $57.52 | 2,834 |
2017-09-25 | $59.19 | $59.19 | $58.83 | $59.02 | $57.07 | 2,959 |
2017-09-22 | $58.96 | $59.56 | $58.70 | $59.31 | $57.35 | 8,050 |
2017-09-21 | $58.54 | $59.09 | $58.54 | $59.03 | $57.08 | 1,097 |
2017-09-20 | $58.17 | $58.88 | $58.17 | $58.88 | $56.94 | 4,017 |
2017-09-19 | $59.50 | $59.50 | $58.04 | $58.22 | $56.30 | 8,530 |
2017-09-18 | $60.24 | $60.24 | $59.57 | $59.60 | $57.64 | 4,954 |
2017-09-15 | $60.58 | $60.58 | $60.08 | $60.22 | $58.23 | 8,030 |
2017-09-14 | $60.75 | $60.90 | $60.53 | $60.64 | $58.61 | 6,464 |
2017-09-13 | $61.00 | $61.00 | $60.73 | $60.80 | $58.77 | 9,409 |
2017-09-12 | $60.91 | $60.91 | $60.77 | $60.87 | $58.84 | 3,525 |
2017-09-11 | $60.45 | $61.06 | $60.45 | $60.96 | $58.92 | 2,083 |
2017-09-08 | $59.91 | $60.26 | $59.76 | $60.25 | $58.24 | 8,576 |
2017-09-07 | $60.36 | $60.36 | $60.01 | $60.06 | $58.06 | 20,702 |
2017-09-06 | $60.29 | $60.36 | $59.88 | $60.14 | $58.13 | 2,944 |
2017-09-05 | $60.48 | $60.62 | $59.99 | $60.15 | $58.14 | 3,456 |
2017-09-01 | $60.39 | $60.73 | $60.33 | $60.62 | $58.59 | 5,426 |
2017-08-31 | $59.25 | $60.21 | $59.25 | $60.21 | $58.20 | 3,326 |
2017-08-30 | $58.92 | $59.20 | $58.92 | $59.20 | $57.22 | 4,121 |
2017-08-29 | $59.02 | $59.05 | $58.80 | $59.00 | $57.03 | 4,065 |
2017-08-28 | $58.99 | $59.36 | $58.99 | $59.30 | $57.32 | 11,415 |
2017-08-25 | $58.92 | $59.03 | $58.90 | $58.93 | $56.96 | 3,202 |
2017-08-24 | $59.01 | $59.20 | $58.94 | $58.94 | $56.97 | 14,453 |
2017-08-23 | $58.88 | $58.93 | $58.75 | $58.93 | $56.96 | 7,409 |
2017-08-22 | $59.09 | $59.23 | $58.93 | $59.12 | $57.14 | 14,263 |
2017-08-21 | $58.57 | $59.01 | $58.56 | $58.87 | $56.90 | 6,666 |
2017-08-18 | $58.33 | $58.64 | $58.06 | $58.56 | $56.60 | 4,036 |
2017-08-17 | $59.04 | $59.29 | $58.37 | $58.42 | $56.47 | 7,158 |
2017-08-16 | $59.09 | $59.28 | $59.09 | $59.10 | $57.12 | 4,050 |
2017-08-15 | $59.41 | $59.41 | $58.89 | $59.11 | $57.14 | 4,380 |
2017-08-14 | $59.30 | $59.35 | $59.18 | $59.35 | $57.37 | 3,725 |
2017-08-11 | $58.26 | $59.19 | $58.26 | $59.03 | $57.06 | 8,204 |
2017-08-10 | $58.95 | $58.95 | $57.61 | $58.41 | $56.46 | 8,638 |
2017-08-09 | $59.65 | $59.65 | $58.99 | $58.99 | $57.02 | 2,457 |
2017-08-08 | $59.67 | $60.50 | $59.67 | $59.92 | $57.92 | 4,045 |
2017-08-07 | $59.92 | $59.92 | $59.63 | $59.83 | $57.83 | 4,400 |
2017-08-04 | $60.26 | $60.26 | $59.64 | $59.64 | $57.65 | 2,681 |
2017-08-03 | $60.07 | $60.17 | $59.82 | $59.85 | $57.85 | 6,838 |
2017-08-02 | $60.88 | $60.88 | $59.86 | $60.04 | $58.03 | 11,971 |
2017-08-01 | $61.46 | $61.46 | $60.89 | $60.90 | $58.86 | 7,766 |
2017-07-31 | $62.10 | $62.10 | $61.25 | $61.25 | $59.20 | 1,974 |
2017-07-28 | $61.60 | $61.90 | $61.60 | $61.90 | $59.83 | 4,543 |
2017-07-27 | $62.54 | $62.54 | $61.28 | $61.67 | $59.61 | 108,997 |
2017-07-26 | $63.61 | $63.61 | $62.84 | $62.89 | $60.79 | 4,558 |
2017-07-25 | $64.49 | $64.49 | $63.95 | $64.14 | $62.00 | 4,901 |
2017-07-24 | $64.35 | $64.46 | $64.23 | $64.41 | $62.26 | 2,129 |
2017-07-21 | $64.32 | $64.36 | $64.10 | $64.10 | $61.96 | 3,739 |
2017-07-20 | $64.00 | $64.50 | $63.93 | $64.39 | $62.23 | 4,048 |
2017-07-19 | $63.72 | $63.98 | $63.72 | $63.86 | $61.73 | 6,265 |
2017-07-18 | $63.76 | $63.80 | $63.50 | $63.57 | $61.45 | 7,119 |
2017-07-17 | $64.08 | $64.26 | $63.93 | $63.94 | $61.80 | 6,536 |
2017-07-14 | $63.62 | $64.33 | $63.62 | $64.12 | $61.98 | 23,469 |
2017-07-13 | $63.82 | $63.82 | $63.45 | $63.63 | $61.50 | 3,425 |
2017-07-12 | $63.61 | $63.95 | $63.61 | $63.86 | $61.73 | 5,959 |
2017-07-11 | $63.60 | $63.60 | $63.21 | $63.33 | $61.21 | 7,314 |
2017-07-10 | $63.49 | $63.63 | $63.21 | $63.36 | $61.24 | 9,514 |
2017-07-07 | $62.97 | $63.80 | $62.82 | $63.80 | $61.67 | 7,101 |
2017-07-06 | $64.25 | $64.25 | $62.84 | $62.90 | $60.79 | 6,784 |
2017-07-05 | $64.31 | $64.62 | $64.03 | $64.60 | $62.44 | 7,981 |
2017-07-03 | $64.70 | $64.70 | $64.17 | $64.40 | $62.25 | 2,419 |
2017-06-30 | $64.61 | $64.61 | $64.32 | $64.41 | $62.26 | 20,563 |
2017-06-29 | $64.83 | $64.83 | $64.05 | $64.23 | $62.08 | 3,298 |
2017-06-28 | $64.24 | $64.96 | $64.24 | $64.84 | $62.67 | 7,211 |
2017-06-27 | $64.29 | $64.63 | $63.92 | $63.92 | $61.78 | 11,571 |
2017-06-26 | $64.44 | $64.70 | $64.30 | $64.37 | $62.22 | 8,152 |
2017-06-23 | $64.18 | $64.37 | $64.13 | $64.21 | $62.07 | 5,379 |
2017-06-22 | $62.90 | $64.41 | $62.90 | $64.15 | $62.01 | 11,448 |
2017-06-21 | $62.93 | $63.28 | $62.93 | $63.08 | $60.97 | 36,809 |
2017-06-20 | $63.06 | $63.06 | $62.71 | $62.71 | $60.61 | 2,896 |
2017-06-19 | $62.61 | $63.28 | $62.61 | $63.16 | $61.05 | 15,403 |
2017-06-16 | $62.35 | $62.59 | $62.29 | $62.48 | $60.39 | 7,936 |
2017-06-15 | $63.03 | $63.03 | $62.49 | $62.66 | $60.54 | 7,693 |
2017-06-14 | $62.81 | $63.16 | $62.81 | $63.16 | $61.02 | 17,140 |
2017-06-13 | $62.53 | $62.79 | $62.50 | $62.63 | $60.51 | 5,680 |
2017-06-12 | $62.25 | $62.50 | $62.10 | $62.13 | $60.03 | 3,911 |
2017-06-09 | $62.09 | $62.61 | $62.09 | $62.27 | $60.16 | 9,195 |
2017-06-08 | $61.83 | $62.08 | $61.82 | $61.99 | $59.89 | 3,913 |
2017-06-07 | $61.48 | $61.61 | $61.28 | $61.59 | $59.51 | 5,423 |
2017-06-06 | $61.21 | $61.51 | $61.05 | $61.35 | $59.28 | 3,690 |
2017-06-05 | $61.48 | $61.48 | $61.11 | $61.30 | $59.23 | 3,768 |
2017-06-02 | $61.61 | $61.90 | $61.61 | $61.70 | $59.61 | 8,799 |
2017-06-01 | $60.29 | $61.62 | $60.29 | $61.55 | $59.47 | 4,510 |
2017-05-31 | $60.28 | $60.43 | $59.81 | $60.05 | $58.02 | 2,269 |
2017-05-30 | $60.38 | $60.42 | $60.18 | $60.20 | $58.16 | 6,262 |
2017-05-26 | $60.81 | $60.81 | $60.36 | $60.52 | $58.48 | 3,621 |
2017-05-25 | $60.57 | $61.09 | $60.57 | $60.99 | $58.93 | 6,997 |
2017-05-24 | $60.25 | $60.39 | $60.21 | $60.39 | $58.35 | 2,157 |
2017-05-23 | $60.20 | $60.41 | $60.20 | $60.34 | $58.30 | 2,947 |
2017-05-22 | $60.29 | $60.37 | $60.17 | $60.23 | $58.19 | 5,936 |
2017-05-19 | $59.78 | $60.55 | $59.78 | $60.20 | $58.16 | 12,015 |
2017-05-18 | $59.38 | $59.96 | $58.73 | $59.60 | $57.58 | 8,776 |
2017-05-17 | $59.78 | $60.10 | $59.46 | $59.46 | $57.45 | 14,371 |
2017-05-16 | $61.13 | $61.13 | $60.29 | $60.31 | $58.27 | 87,582 |
2017-05-15 | $61.01 | $61.11 | $60.80 | $60.93 | $58.87 | 7,286 |
2017-05-12 | $61.19 | $61.19 | $60.84 | $60.89 | $58.83 | 10,671 |
2017-05-11 | $61.41 | $61.41 | $60.66 | $61.11 | $59.04 | 6,642 |
2017-05-10 | $60.24 | $61.33 | $60.24 | $61.24 | $59.17 | 12,105 |
2017-05-09 | $59.84 | $60.47 | $59.71 | $60.29 | $58.25 | 13,640 |
2017-05-08 | $59.98 | $59.98 | $59.51 | $59.64 | $57.62 | 15,590 |
2017-05-05 | $60.33 | $60.33 | $59.76 | $59.90 | $57.87 | 7,110 |
2017-05-04 | $59.65 | $60.02 | $59.50 | $59.98 | $57.95 | 10,647 |
2017-05-03 | $60.41 | $60.68 | $59.70 | $59.80 | $57.78 | 28,411 |
2017-05-02 | $59.19 | $60.35 | $59.19 | $60.33 | $58.29 | 46,914 |
2017-05-01 | $58.75 | $59.02 | $58.64 | $59.02 | $57.02 | 5,876 |
2017-04-28 | $58.10 | $58.59 | $58.10 | $58.59 | $56.61 | 4,033 |
2017-04-27 | $58.36 | $58.71 | $58.20 | $58.41 | $56.44 | 5,812 |
2017-04-26 | $58.29 | $58.60 | $58.07 | $58.20 | $56.23 | 33,716 |
2017-04-25 | $57.87 | $58.26 | $57.82 | $58.13 | $56.16 | 7,800 |
2017-04-24 | $58.00 | $58.03 | $57.85 | $57.85 | $55.89 | 9,058 |
2017-04-21 | $57.75 | $57.75 | $57.49 | $57.52 | $55.58 | 5,582 |
2017-04-20 | $57.40 | $57.73 | $56.85 | $57.71 | $55.76 | 14,367 |
2017-04-19 | $57.25 | $57.51 | $57.25 | $57.31 | $55.37 | 2,517 |
2017-04-18 | $57.37 | $57.37 | $56.70 | $57.09 | $55.16 | 7,409 |
2017-04-17 | $57.55 | $57.55 | $57.35 | $57.44 | $55.50 | 5,359 |
2017-04-13 | $57.69 | $57.80 | $57.43 | $57.58 | $55.63 | 3,529 |
2017-04-12 | $57.98 | $57.98 | $57.50 | $57.76 | $55.81 | 2,882 |
2017-04-11 | $57.82 | $58.05 | $57.73 | $58.03 | $56.06 | 5,193 |
2017-04-10 | $57.55 | $58.04 | $57.33 | $57.97 | $56.01 | 5,788 |
2017-04-07 | $57.58 | $57.58 | $57.26 | $57.48 | $55.54 | 7,760 |
2017-04-06 | $57.11 | $57.63 | $57.11 | $57.63 | $55.68 | 8,017 |
2017-04-05 | $57.57 | $58.01 | $57.25 | $57.35 | $55.41 | 11,024 |
2017-04-04 | $57.61 | $57.63 | $57.17 | $57.27 | $55.33 | 5,738 |
2017-04-03 | $58.28 | $58.28 | $57.71 | $57.74 | $55.79 | 37,415 |
2017-03-31 | $58.10 | $58.22 | $58.05 | $58.12 | $56.15 | 3,518 |
2017-03-30 | $57.68 | $58.15 | $57.68 | $58.15 | $56.18 | 5,972 |
2017-03-29 | $57.77 | $57.87 | $57.66 | $57.80 | $55.85 | 3,433 |
2017-03-28 | $57.64 | $58.18 | $57.31 | $57.91 | $55.95 | 12,648 |
2017-03-27 | $56.75 | $57.79 | $56.75 | $57.79 | $55.84 | 9,534 |
2017-03-24 | $56.35 | $57.14 | $55.79 | $56.97 | $55.04 | 13,980 |
2017-03-23 | $56.39 | $56.64 | $56.16 | $56.18 | $54.28 | 7,607 |
2017-03-22 | $56.43 | $56.49 | $56.12 | $56.37 | $54.46 | 12,866 |
2017-03-21 | $57.61 | $57.61 | $56.55 | $56.55 | $54.64 | 11,944 |
2017-03-20 | $57.90 | $57.90 | $57.39 | $57.41 | $55.47 | 7,761 |
2017-03-17 | $58.18 | $58.18 | $57.69 | $57.89 | $55.93 | 5,622 |
2017-03-16 | $58.30 | $58.30 | $57.80 | $57.95 | $55.97 | 8,346 |
2017-03-15 | $57.73 | $58.36 | $57.73 | $58.32 | $56.33 | 6,628 |
2017-03-14 | $57.90 | $57.90 | $57.31 | $57.60 | $55.63 | 56,417 |
2017-03-13 | $57.90 | $58.08 | $57.72 | $58.02 | $56.04 | 27,314 |
2017-03-10 | $58.42 | $58.61 | $57.76 | $57.95 | $55.97 | 44,059 |
2017-03-09 | $57.99 | $58.32 | $57.84 | $58.04 | $56.06 | 8,282 |
2017-03-08 | $58.06 | $58.42 | $57.92 | $57.94 | $55.96 | 33,109 |
2017-03-07 | $58.66 | $58.66 | $57.91 | $57.92 | $55.94 | 20,788 |
2017-03-06 | $59.14 | $59.29 | $58.58 | $58.85 | $56.84 | 5,757 |
2017-03-03 | $58.77 | $59.42 | $58.77 | $59.38 | $57.35 | 13,584 |
2017-03-02 | $58.76 | $59.08 | $58.38 | $58.78 | $56.77 | 8,377 |
2017-03-01 | $58.82 | $59.18 | $58.82 | $58.88 | $56.87 | 14,903 |
2017-02-28 | $58.81 | $59.05 | $58.54 | $58.56 | $56.56 | 18,437 |
2017-02-27 | $58.78 | $59.22 | $58.70 | $59.20 | $57.18 | 6,944 |
2017-02-24 | $57.86 | $58.72 | $57.86 | $58.72 | $56.71 | 16,494 |
2017-02-23 | $58.45 | $58.45 | $57.97 | $58.29 | $56.30 | 5,553 |
2017-02-22 | $58.37 | $59.33 | $58.21 | $58.28 | $56.29 | 16,592 |
2017-02-21 | $57.34 | $58.49 | $56.99 | $58.46 | $56.46 | 28,748 |
2017-02-17 | $56.86 | $56.97 | $56.62 | $56.97 | $55.02 | 9,039 |
2017-02-16 | $57.31 | $57.71 | $56.74 | $57.14 | $55.19 | 15,301 |
2017-02-15 | $56.80 | $57.58 | $56.80 | $57.55 | $55.58 | 6,641 |
2017-02-14 | $56.19 | $56.92 | $56.19 | $56.92 | $54.98 | 15,181 |
2017-02-13 | $56.50 | $56.50 | $56.19 | $56.31 | $54.39 | 4,890 |
2017-02-10 | $56.42 | $56.45 | $56.13 | $56.27 | $54.35 | 8,169 |
2017-02-09 | $55.94 | $56.33 | $55.53 | $56.33 | $54.41 | 7,926 |
2017-02-08 | $55.48 | $55.72 | $55.37 | $55.70 | $53.80 | 32,867 |
2017-02-07 | $55.75 | $55.95 | $55.40 | $55.59 | $53.69 | 6,522 |
2017-02-06 | $56.18 | $56.27 | $55.70 | $55.80 | $53.89 | 74,156 |
2017-02-03 | $56.01 | $56.28 | $55.83 | $56.22 | $54.30 | 16,011 |
2017-02-02 | $55.64 | $55.89 | $55.64 | $55.77 | $53.87 | 8,836 |
2017-02-01 | $55.44 | $55.76 | $55.42 | $55.70 | $53.80 | 18,049 |
2017-01-31 | $54.67 | $55.23 | $54.61 | $55.22 | $53.33 | 13,658 |
2017-01-30 | $55.19 | $55.19 | $54.38 | $54.58 | $52.71 | 13,785 |
2017-01-27 | $55.70 | $55.70 | $55.31 | $55.40 | $53.51 | 19,478 |
2017-01-26 | $56.06 | $56.11 | $55.71 | $55.74 | $53.84 | 7,710 |
2017-01-25 | $55.70 | $56.23 | $55.70 | $56.18 | $54.26 | 9,449 |
2017-01-24 | $55.49 | $55.67 | $55.05 | $55.62 | $53.72 | 13,887 |
2017-01-23 | $55.62 | $55.62 | $55.00 | $55.41 | $53.52 | 30,481 |
2017-01-20 | $55.61 | $55.84 | $55.58 | $55.68 | $53.78 | 73,248 |
2017-01-19 | $56.01 | $56.01 | $55.52 | $55.55 | $53.65 | 17,943 |
2017-01-18 | $56.33 | $56.33 | $55.96 | $56.10 | $54.18 | 11,485 |
2017-01-17 | $56.04 | $56.40 | $55.69 | $56.27 | $54.35 | 18,322 |
2017-01-13 | $55.90 | $56.24 | $55.90 | $56.14 | $54.22 | 19,798 |
2017-01-12 | $55.53 | $55.82 | $55.35 | $55.75 | $53.85 | 6,182 |
2017-01-11 | $55.38 | $55.82 | $55.18 | $55.66 | $53.76 | 30,717 |
2017-01-10 | $54.93 | $55.55 | $54.72 | $55.40 | $53.51 | 24,476 |
2017-01-09 | $54.43 | $54.98 | $54.31 | $54.92 | $53.04 | 38,062 |
2017-01-06 | $54.19 | $54.23 | $54.00 | $54.09 | $52.24 | 7,024 |
2017-01-05 | $54.18 | $54.31 | $54.02 | $54.21 | $52.36 | 11,263 |
2017-01-04 | $53.24 | $54.44 | $53.24 | $54.36 | $52.50 | 47,964 |
2017-01-03 | $52.88 | $53.09 | $52.58 | $53.07 | $51.26 | 7,220 |
2016-12-30 | $52.86 | $52.86 | $52.38 | $52.46 | $50.67 | 13,477 |
2016-12-29 | $52.89 | $53.15 | $52.75 | $52.86 | $51.05 | 8,957 |
2016-12-28 | $53.30 | $53.35 | $52.81 | $52.87 | $51.06 | 21,315 |
2016-12-27 | $53.35 | $53.63 | $53.28 | $53.31 | $51.49 | 20,354 |
2016-12-23 | $52.73 | $53.25 | $52.73 | $53.25 | $51.43 | 7,557 |
2016-12-22 | $52.87 | $52.94 | $52.62 | $52.73 | $50.93 | 13,168 |
2016-12-21 | $52.91 | $53.06 | $52.77 | $52.88 | $51.07 | 108,534 |
2016-12-20 | $52.95 | $53.35 | $52.92 | $52.92 | $51.11 | 7,944 |
2016-12-19 | $52.97 | $53.21 | $52.73 | $52.80 | $51.00 | 10,238 |
2016-12-16 | $52.76 | $52.89 | $52.55 | $52.89 | $51.08 | 25,246 |
2016-12-15 | $52.14 | $52.71 | $52.00 | $52.62 | $50.78 | 10,664 |
2016-12-14 | $52.93 | $52.93 | $51.99 | $52.05 | $50.23 | 200,137 |
2016-12-13 | $53.11 | $53.25 | $52.86 | $53.02 | $51.17 | 8,952 |
2016-12-12 | $52.85 | $53.24 | $52.79 | $52.89 | $51.04 | 7,672 |
2016-12-09 | $52.86 | $53.04 | $52.75 | $53.00 | $51.15 | 6,658 |
2016-12-08 | $52.27 | $52.77 | $52.17 | $52.74 | $50.90 | 17,400 |
2016-12-07 | $52.40 | $52.61 | $51.89 | $52.13 | $50.31 | 12,515 |
2016-12-06 | $52.31 | $52.52 | $52.03 | $52.45 | $50.62 | 6,950 |
2016-12-05 | $52.14 | $52.25 | $51.94 | $52.25 | $50.42 | 25,730 |
2016-12-02 | $52.20 | $52.51 | $51.85 | $51.85 | $50.04 | 18,869 |
2016-12-01 | $52.06 | $52.41 | $51.91 | $51.95 | $50.13 | 10,839 |
2016-11-30 | $52.50 | $52.50 | $51.84 | $51.91 | $50.10 | 43,319 |
2016-11-29 | $51.81 | $52.38 | $51.81 | $52.33 | $50.50 | 7,653 |
2016-11-28 | $52.23 | $52.23 | $51.72 | $51.74 | $49.93 | 20,277 |
2016-11-25 | $52.37 | $52.37 | $52.09 | $52.28 | $50.45 | 2,143 |
2016-11-23 | $51.38 | $52.06 | $51.34 | $52.04 | $50.22 | 42,016 |
2016-11-22 | $51.99 | $51.99 | $51.39 | $51.56 | $49.75 | 11,856 |
2016-11-21 | $52.00 | $52.16 | $51.82 | $51.98 | $50.17 | 7,829 |
2016-11-18 | $52.09 | $52.16 | $51.80 | $51.85 | $50.04 | 11,629 |
2016-11-17 | $51.44 | $52.26 | $51.44 | $52.15 | $50.33 | 50,813 |
2016-11-16 | $51.43 | $51.69 | $51.43 | $51.48 | $49.68 | 7,009 |
2016-11-15 | $51.63 | $51.63 | $51.08 | $51.53 | $49.73 | 20,643 |
2016-11-14 | $50.10 | $51.40 | $50.10 | $51.37 | $49.57 | 12,781 |
2016-11-11 | $49.78 | $49.99 | $49.40 | $49.83 | $48.09 | 206,677 |
2016-11-10 | $49.00 | $50.02 | $49.00 | $49.83 | $48.09 | 18,796 |
2016-11-09 | $47.74 | $49.00 | $47.50 | $48.86 | $47.15 | 85,573 |
2016-11-08 | $49.38 | $50.18 | $49.25 | $49.97 | $48.22 | 22,395 |
2016-11-07 | $48.92 | $49.91 | $48.92 | $49.74 | $48.00 | 21,932 |
2016-11-04 | $48.11 | $48.79 | $48.00 | $48.28 | $46.59 | 12,482 |
2016-11-03 | $49.21 | $49.52 | $48.07 | $48.10 | $46.42 | 17,902 |
2016-11-02 | $48.86 | $49.75 | $48.86 | $49.36 | $47.64 | 20,110 |
2016-11-01 | $50.45 | $50.45 | $48.91 | $49.31 | $47.59 | 8,625 |
2016-10-31 | $49.90 | $50.40 | $49.90 | $50.38 | $48.62 | 14,372 |
2016-10-28 | $50.21 | $50.48 | $49.52 | $49.77 | $48.03 | 17,165 |
2016-10-27 | $51.95 | $52.21 | $50.66 | $50.75 | $48.98 | 55,939 |
2016-10-26 | $53.08 | $53.08 | $52.04 | $52.24 | $50.41 | 42,576 |
2016-10-25 | $53.93 | $53.93 | $53.37 | $53.43 | $51.56 | 20,729 |
2016-10-24 | $54.02 | $54.21 | $53.73 | $53.76 | $51.88 | 16,562 |
2016-10-21 | $53.93 | $53.93 | $53.56 | $53.83 | $51.95 | 4,546 |
2016-10-20 | $54.23 | $54.43 | $54.03 | $54.23 | $52.33 | 11,019 |
2016-10-19 | $54.33 | $54.50 | $53.87 | $54.30 | $52.40 | 4,510 |
2016-10-18 | $53.84 | $54.50 | $53.84 | $54.40 | $52.50 | 49,108 |
2016-10-17 | $53.59 | $53.59 | $53.22 | $53.31 | $51.45 | 13,074 |
2016-10-14 | $54.12 | $54.12 | $53.57 | $53.57 | $51.70 | 13,427 |
2016-10-13 | $53.48 | $54.02 | $53.42 | $53.85 | $51.97 | 9,196 |
2016-10-12 | $54.07 | $54.21 | $53.75 | $53.80 | $51.92 | 6,301 |
2016-10-11 | $54.91 | $54.91 | $53.90 | $54.04 | $52.15 | 28,466 |
2016-10-10 | $54.49 | $55.08 | $54.49 | $55.03 | $53.11 | 18,366 |
2016-10-07 | $54.58 | $54.58 | $54.00 | $54.36 | $52.46 | 9,904 |
2016-10-06 | $54.77 | $54.77 | $54.25 | $54.51 | $52.61 | 8,446 |
2016-10-05 | $54.63 | $55.14 | $54.63 | $54.87 | $52.95 | 11,509 |
2016-10-04 | $54.58 | $54.73 | $53.99 | $54.45 | $52.55 | 31,549 |
2016-10-03 | $54.94 | $55.06 | $54.20 | $54.44 | $52.54 | 13,214 |
2016-09-30 | $54.62 | $55.24 | $54.03 | $55.09 | $53.16 | 24,469 |
2016-09-29 | $55.56 | $55.56 | $54.30 | $54.47 | $52.57 | 24,523 |
2016-09-28 | $54.85 | $55.14 | $54.55 | $55.13 | $53.20 | 6,034 |
2016-09-27 | $54.31 | $54.76 | $54.31 | $54.75 | $52.84 | 6,473 |
2016-09-26 | $54.69 | $54.69 | $54.34 | $54.38 | $52.48 | 11,318 |
2016-09-23 | $55.30 | $55.30 | $54.87 | $54.91 | $52.99 | 7,302 |
2016-09-22 | $54.89 | $55.48 | $54.89 | $55.39 | $53.45 | 18,179 |
2016-09-21 | $54.30 | $54.68 | $53.94 | $54.64 | $52.73 | 17,066 |
2016-09-20 | $54.57 | $54.57 | $54.02 | $54.11 | $52.22 | 23,762 |
2016-09-19 | $54.91 | $55.26 | $54.43 | $54.52 | $52.61 | 19,002 |
2016-09-16 | $53.51 | $54.80 | $53.51 | $54.73 | $52.82 | 29,318 |
2016-09-15 | $53.83 | $54.28 | $53.47 | $54.20 | $52.26 | 5,792 |
2016-09-14 | $53.99 | $54.16 | $53.75 | $53.84 | $51.92 | 19,799 |
2016-09-13 | $55.08 | $55.08 | $54.14 | $54.49 | $52.54 | 13,801 |
2016-09-12 | $54.32 | $55.32 | $54.32 | $55.32 | $53.34 | 6,650 |
2016-09-09 | $55.37 | $55.37 | $54.56 | $54.56 | $52.61 | 31,463 |
2016-09-08 | $55.79 | $56.00 | $55.57 | $55.80 | $53.81 | 5,483 |
2016-09-07 | $55.37 | $55.78 | $55.37 | $55.78 | $53.79 | 9,697 |
2016-09-06 | $55.60 | $55.60 | $55.08 | $55.32 | $53.34 | 22,606 |
2016-09-02 | $54.69 | $55.50 | $54.66 | $55.50 | $53.52 | 44,767 |
2016-09-01 | $54.91 | $54.91 | $54.27 | $54.51 | $52.56 | 29,569 |
2016-08-31 | $55.07 | $55.07 | $54.46 | $54.95 | $52.99 | 53,954 |
2016-08-30 | $54.86 | $55.13 | $54.86 | $55.09 | $53.12 | 16,633 |
2016-08-29 | $54.27 | $54.89 | $54.20 | $54.83 | $52.87 | 7,216 |
2016-08-26 | $54.50 | $54.62 | $53.92 | $54.22 | $52.28 | 37,163 |
2016-08-25 | $54.71 | $54.80 | $54.30 | $54.34 | $52.40 | 10,555 |
2016-08-24 | $55.53 | $55.74 | $54.79 | $54.86 | $52.90 | 15,242 |
2016-08-23 | $55.43 | $55.75 | $55.43 | $55.61 | $53.62 | 83,040 |
2016-08-22 | $55.16 | $55.50 | $55.15 | $55.38 | $53.40 | 46,048 |
2016-08-19 | $55.20 | $55.28 | $54.82 | $55.20 | $53.23 | 113,762 |
2016-08-18 | $54.96 | $55.51 | $54.57 | $55.35 | $53.37 | 55,823 |
2016-08-17 | $55.64 | $55.64 | $54.59 | $54.99 | $53.03 | 86,991 |
2016-08-16 | $56.11 | $56.11 | $55.62 | $55.64 | $53.65 | 186,628 |
2016-08-15 | $55.97 | $56.31 | $55.78 | $56.25 | $54.24 | 793,598 |
2016-08-12 | $55.92 | $56.16 | $55.87 | $55.99 | $53.99 | 1,247,038 |
2016-08-11 | $56.31 | $56.38 | $55.76 | $55.99 | $53.99 | 23,577 |
2016-08-10 | $56.83 | $56.83 | $56.22 | $56.33 | $54.32 | 351,320 |
2016-08-09 | $57.02 | $57.36 | $56.79 | $56.82 | $54.79 | 10,942 |
2016-08-08 | $57.53 | $57.73 | $56.95 | $57.03 | $54.99 | 16,506 |
2016-08-05 | $57.32 | $57.84 | $57.29 | $57.66 | $55.60 | 24,888 |
2016-08-04 | $57.86 | $57.86 | $57.05 | $57.09 | $55.05 | 8,399 |
2016-08-03 | $57.20 | $57.90 | $57.05 | $57.82 | $55.75 | 16,836 |
2016-08-02 | $58.12 | $58.42 | $57.15 | $57.42 | $55.37 | 14,040 |
2016-08-01 | $58.86 | $58.88 | $58.06 | $58.11 | $56.03 | 22,217 |
2016-07-29 | $58.59 | $58.96 | $58.29 | $58.92 | $56.82 | 12,633 |
2016-07-28 | $58.64 | $59.01 | $58.64 | $58.91 | $56.81 | 5,611 |
2016-07-27 | $59.41 | $59.41 | $58.49 | $58.77 | $56.67 | 12,923 |
2016-07-26 | $59.43 | $59.51 | $58.94 | $59.49 | $57.37 | 14,468 |
2016-07-25 | $59.94 | $59.94 | $59.30 | $59.47 | $57.35 | 12,859 |
2016-07-22 | $59.77 | $60.11 | $59.44 | $59.95 | $57.81 | 22,696 |
2016-07-21 | $59.50 | $59.94 | $59.28 | $59.62 | $57.49 | 10,179 |
2016-07-20 | $59.12 | $59.70 | $59.12 | $59.55 | $57.42 | 10,373 |
2016-07-19 | $59.38 | $59.38 | $58.66 | $59.00 | $56.89 | 14,452 |
2016-07-18 | $59.07 | $59.45 | $59.07 | $59.39 | $57.27 | 13,796 |
2016-07-15 | $59.31 | $59.50 | $58.76 | $59.01 | $56.90 | 12,181 |
2016-07-14 | $59.67 | $59.68 | $59.08 | $59.10 | $56.99 | 13,261 |
2016-07-13 | $59.42 | $59.55 | $59.22 | $59.39 | $57.27 | 10,853 |
2016-07-12 | $59.25 | $59.40 | $59.19 | $59.21 | $57.10 | 7,762 |
2016-07-11 | $58.97 | $59.21 | $58.82 | $58.90 | $56.80 | 16,331 |
2016-07-08 | $57.81 | $58.69 | $57.81 | $58.68 | $56.58 | 13,366 |
2016-07-07 | $57.64 | $58.00 | $57.25 | $57.52 | $55.47 | 19,958 |
2016-07-06 | $56.55 | $57.44 | $56.52 | $57.41 | $55.36 | 21,303 |
2016-07-05 | $57.22 | $57.22 | $56.35 | $56.68 | $54.66 | 21,246 |
2016-07-01 | $57.37 | $57.60 | $57.12 | $57.42 | $55.37 | 9,980 |
2016-06-30 | $56.96 | $57.28 | $56.57 | $57.28 | $55.23 | 16,141 |
2016-06-29 | $56.34 | $56.96 | $56.34 | $56.92 | $54.89 | 19,830 |
2016-06-28 | $55.62 | $55.91 | $55.42 | $55.64 | $53.65 | 12,148 |
2016-06-27 | $56.03 | $56.03 | $54.56 | $54.75 | $52.79 | 13,262 |
2016-06-24 | $56.19 | $57.09 | $56.12 | $56.54 | $54.52 | 19,733 |
2016-06-23 | $57.91 | $58.16 | $57.70 | $58.16 | $56.08 | 11,777 |
2016-06-22 | $57.26 | $58.05 | $57.11 | $57.46 | $55.41 | 15,981 |
2016-06-21 | $57.45 | $57.45 | $56.84 | $57.32 | $55.27 | 11,137 |
2016-06-20 | $57.01 | $57.70 | $57.01 | $57.28 | $55.23 | 13,511 |
2016-06-17 | $57.00 | $57.17 | $56.33 | $56.44 | $54.42 | 11,661 |
2016-06-16 | $56.61 | $57.10 | $56.47 | $57.03 | $54.96 | 12,285 |
2016-06-15 | $57.52 | $57.71 | $57.18 | $57.20 | $55.12 | 7,663 |
2016-06-14 | $57.45 | $57.46 | $56.94 | $57.41 | $55.32 | 16,113 |
2016-06-13 | $57.97 | $58.15 | $57.33 | $57.33 | $55.24 | 16,870 |
2016-06-10 | $58.74 | $58.74 | $58.03 | $58.15 | $56.03 | 18,766 |
2016-06-09 | $59.36 | $59.36 | $59.03 | $59.16 | $57.01 | 5,537 |
2016-06-08 | $59.02 | $59.59 | $59.00 | $59.55 | $57.38 | 15,189 |
2016-06-07 | $58.70 | $59.12 | $58.61 | $58.87 | $56.73 | 13,413 |
2016-06-06 | $57.99 | $58.85 | $57.44 | $58.69 | $56.55 | 17,420 |
2016-06-03 | $58.46 | $58.46 | $57.89 | $58.00 | $55.89 | 16,273 |
2016-06-02 | $57.63 | $58.48 | $57.63 | $58.47 | $56.34 | 31,231 |
2016-06-01 | $57.06 | $57.77 | $57.06 | $57.77 | $55.67 | 10,317 |
2016-05-31 | $57.15 | $57.44 | $57.08 | $57.33 | $55.24 | 16,512 |
2016-05-27 | $56.73 | $57.27 | $56.73 | $57.04 | $54.96 | 8,725 |
2016-05-26 | $57.03 | $57.03 | $56.62 | $56.69 | $54.63 | 5,721 |
2016-05-25 | $56.89 | $57.35 | $56.89 | $57.12 | $55.04 | 15,602 |
2016-05-24 | $56.00 | $56.93 | $56.00 | $56.78 | $54.71 | 15,299 |
2016-05-23 | $55.99 | $56.13 | $55.71 | $55.71 | $53.68 | 14,833 |
2016-05-20 | $55.88 | $56.09 | $55.66 | $56.08 | $54.04 | 12,307 |
2016-05-19 | $55.45 | $55.99 | $55.06 | $55.56 | $53.54 | 12,214 |
2016-05-18 | $55.23 | $56.07 | $55.17 | $55.86 | $53.83 | 20,451 |
2016-05-17 | $56.00 | $56.59 | $55.47 | $55.67 | $53.64 | 34,366 |
2016-05-16 | $55.96 | $56.27 | $55.69 | $56.20 | $54.16 | 19,758 |
2016-05-13 | $55.59 | $56.12 | $55.47 | $55.66 | $53.63 | 13,348 |
2016-05-12 | $57.02 | $57.02 | $55.44 | $55.72 | $53.69 | 14,869 |
2016-05-11 | $57.63 | $57.79 | $56.93 | $56.96 | $54.89 | 21,396 |
2016-05-10 | $57.81 | $57.81 | $56.89 | $57.44 | $55.35 | 11,873 |
2016-05-09 | $57.35 | $57.50 | $57.06 | $57.25 | $55.17 | 11,797 |
2016-05-06 | $57.26 | $57.26 | $56.36 | $56.76 | $54.69 | 23,645 |
2016-05-05 | $56.81 | $57.14 | $56.43 | $56.58 | $54.52 | 7,342 |
2016-05-04 | $57.31 | $57.57 | $56.51 | $56.71 | $54.65 | 12,188 |
2016-05-03 | $57.25 | $58.00 | $57.10 | $57.56 | $55.47 | 18,310 |
2016-05-02 | $58.15 | $58.15 | $57.36 | $57.91 | $55.80 | 72,568 |
2016-04-29 | $58.44 | $58.44 | $57.20 | $57.79 | $55.69 | 15,549 |
2016-04-28 | $59.44 | $60.15 | $58.75 | $58.75 | $56.61 | 13,915 |
2016-04-27 | $59.41 | $59.74 | $59.16 | $59.65 | $57.48 | 12,645 |
2016-04-26 | $58.80 | $59.24 | $58.65 | $59.23 | $57.07 | 25,889 |
2016-04-25 | $59.07 | $59.09 | $58.27 | $58.50 | $56.37 | 22,269 |
2016-04-22 | $58.46 | $59.10 | $58.46 | $59.09 | $56.94 | 15,735 |
2016-04-21 | $58.70 | $58.88 | $58.17 | $58.29 | $56.17 | 33,737 |
2016-04-20 | $57.76 | $58.78 | $57.39 | $58.48 | $56.35 | 170,247 |
2016-04-19 | $57.94 | $58.00 | $57.40 | $57.64 | $55.54 | 14,880 |
2016-04-18 | $56.95 | $57.59 | $56.85 | $57.59 | $55.49 | 11,977 |
2016-04-15 | $56.94 | $57.26 | $56.37 | $57.16 | $55.08 | 15,368 |
2016-04-14 | $56.45 | $57.06 | $56.42 | $56.99 | $54.92 | 12,512 |
2016-04-13 | $55.83 | $56.65 | $55.73 | $56.55 | $54.49 | 12,474 |
2016-04-12 | $54.80 | $55.48 | $54.80 | $55.43 | $53.41 | 18,412 |
2016-04-11 | $55.61 | $55.61 | $54.65 | $54.73 | $52.74 | 14,284 |
2016-04-08 | $55.84 | $56.00 | $55.21 | $55.37 | $53.36 | 24,309 |
2016-04-07 | $55.90 | $55.90 | $55.20 | $55.42 | $53.40 | 14,981 |
2016-04-06 | $54.70 | $55.70 | $54.70 | $55.70 | $53.67 | 16,638 |
2016-04-05 | $55.52 | $55.52 | $54.74 | $54.74 | $52.75 | 19,671 |
2016-04-04 | $55.41 | $56.05 | $55.22 | $55.73 | $53.70 | 25,261 |
2016-04-01 | $55.08 | $55.80 | $54.92 | $55.80 | $53.77 | 19,644 |
2016-03-31 | $55.30 | $55.56 | $55.21 | $55.38 | $53.37 | 12,679 |
2016-03-30 | $55.67 | $55.67 | $55.04 | $55.36 | $53.35 | 16,180 |
2016-03-29 | $53.56 | $55.15 | $53.56 | $55.10 | $53.10 | 37,102 |
2016-03-28 | $53.71 | $54.36 | $53.33 | $53.65 | $51.70 | 53,523 |
2016-03-24 | $53.68 | $53.90 | $53.08 | $53.64 | $51.69 | 309,208 |
2016-03-23 | $54.08 | $54.68 | $53.94 | $53.94 | $51.98 | 564,815 |
2016-03-22 | $53.65 | $54.24 | $53.41 | $54.05 | $52.08 | 24,311 |
2016-03-21 | $53.90 | $54.24 | $53.38 | $53.74 | $51.78 | 30,605 |
2016-03-18 | $52.84 | $54.18 | $52.84 | $54.01 | $52.04 | 27,827 |
2016-03-17 | $53.30 | $53.30 | $51.96 | $52.69 | $50.75 | 110,579 |
2016-03-16 | $52.74 | $53.54 | $52.67 | $53.41 | $51.44 | 35,344 |
2016-03-15 | $53.78 | $53.78 | $52.84 | $52.88 | $50.93 | 20,109 |
2016-03-14 | $54.43 | $54.43 | $54.04 | $54.21 | $52.21 | 29,279 |
2016-03-11 | $53.18 | $54.51 | $53.18 | $54.51 | $52.50 | 22,554 |
2016-03-10 | $53.43 | $53.77 | $52.51 | $52.74 | $50.80 | 22,468 |
2016-03-09 | $53.63 | $53.63 | $52.81 | $53.34 | $51.38 | 33,610 |
2016-03-08 | $54.25 | $54.25 | $53.07 | $53.07 | $51.12 | 28,165 |
2016-03-07 | $53.57 | $54.55 | $53.27 | $54.25 | $52.25 | 55,300 |
2016-03-04 | $54.05 | $54.46 | $53.86 | $53.94 | $51.95 | 550,019 |
2016-03-03 | $53.02 | $54.27 | $53.02 | $54.23 | $52.23 | 874,447 |
2016-03-02 | $53.11 | $53.16 | $52.83 | $53.16 | $51.20 | 12,115 |
2016-03-01 | $52.31 | $52.90 | $51.94 | $52.87 | $50.92 | 15,121 |
2016-02-29 | $53.05 | $53.05 | $52.36 | $52.36 | $50.43 | 65,773 |
2016-02-26 | $52.73 | $53.33 | $52.73 | $53.12 | $51.16 | 5,970 |
2016-02-25 | $52.21 | $52.80 | $52.21 | $52.64 | $50.70 | 33,164 |
2016-02-24 | $51.39 | $52.20 | $51.07 | $52.18 | $50.26 | 6,638 |
2016-02-23 | $51.68 | $52.02 | $51.45 | $51.83 | $49.92 | 18,701 |
2016-02-22 | $51.68 | $51.93 | $51.68 | $51.87 | $49.96 | 10,020 |
2016-02-19 | $50.46 | $50.61 | $50.09 | $50.61 | $48.75 | 30,554 |
2016-02-18 | $50.76 | $50.97 | $50.44 | $50.44 | $48.58 | 9,768 |
2016-02-17 | $49.85 | $50.98 | $49.85 | $50.78 | $48.91 | 14,924 |
2016-02-16 | $49.22 | $49.60 | $48.51 | $49.60 | $47.77 | 26,476 |
2016-02-12 | $48.93 | $48.93 | $48.38 | $48.90 | $47.10 | 23,441 |
2016-02-11 | $48.93 | $49.32 | $48.34 | $48.58 | $46.79 | 41,915 |
2016-02-10 | $48.97 | $50.27 | $48.97 | $49.65 | $47.82 | 38,507 |
2016-02-09 | $47.70 | $49.08 | $47.70 | $48.71 | $46.92 | 47,390 |
2016-02-08 | $49.08 | $49.15 | $47.47 | $48.17 | $46.40 | 41,004 |
2016-02-05 | $51.12 | $51.14 | $49.57 | $49.61 | $47.78 | 20,967 |
2016-02-04 | $50.98 | $51.79 | $50.74 | $51.36 | $49.47 | 23,559 |
2016-02-03 | $52.20 | $52.20 | $50.19 | $51.15 | $49.27 | 26,271 |
2016-02-02 | $52.41 | $52.96 | $51.80 | $51.92 | $50.01 | 18,917 |
2016-02-01 | $52.31 | $53.10 | $52.16 | $52.91 | $50.96 | 13,421 |
2016-01-29 | $51.31 | $52.61 | $51.31 | $52.61 | $50.67 | 16,183 |
2016-01-28 | $52.60 | $52.60 | $50.73 | $50.86 | $48.99 | 30,616 |
2016-01-27 | $52.82 | $53.23 | $52.00 | $52.26 | $50.34 | 15,941 |
2016-01-26 | $52.24 | $52.90 | $51.81 | $52.81 | $50.87 | 16,553 |
2016-01-25 | $52.52 | $52.83 | $52.00 | $52.02 | $50.11 | 14,246 |
2016-01-22 | $52.37 | $52.72 | $52.06 | $52.65 | $50.71 | 17,549 |
2016-01-21 | $52.23 | $53.00 | $51.27 | $51.76 | $49.85 | 13,982 |
2016-01-20 | $51.06 | $52.60 | $49.85 | $52.18 | $50.26 | 28,772 |
2016-01-19 | $52.26 | $52.59 | $51.25 | $51.83 | $49.92 | 13,254 |
2016-01-15 | $51.10 | $51.88 | $50.44 | $51.87 | $49.96 | 31,693 |
2016-01-14 | $51.40 | $52.58 | $51.11 | $52.35 | $50.42 | 27,983 |
2016-01-13 | $53.50 | $53.78 | $50.68 | $51.22 | $49.33 | 55,798 |
2016-01-12 | $53.89 | $54.62 | $52.60 | $53.41 | $51.44 | 23,194 |
2016-01-11 | $54.10 | $54.53 | $53.10 | $53.53 | $51.56 | 24,815 |
2016-01-08 | $54.81 | $55.20 | $53.93 | $53.96 | $51.97 | 35,619 |
2016-01-07 | $55.34 | $55.63 | $54.57 | $54.62 | $52.61 | 18,410 |
2016-01-06 | $56.15 | $56.59 | $55.76 | $56.23 | $54.16 | 14,081 |
2016-01-05 | $56.72 | $57.37 | $56.72 | $56.85 | $54.75 | 19,620 |
2016-01-04 | $56.52 | $56.74 | $56.00 | $56.61 | $54.53 | 17,393 |
2015-12-31 | $57.50 | $57.85 | $57.38 | $57.38 | $55.27 | 14,372 |
2015-12-30 | $58.29 | $58.42 | $57.78 | $57.78 | $55.65 | 10,851 |
2015-12-29 | $57.63 | $58.35 | $57.63 | $58.33 | $56.18 | 24,342 |
2015-12-28 | $57.62 | $57.62 | $57.04 | $57.54 | $55.42 | 398,845 |
2015-12-24 | $58.00 | $58.14 | $57.81 | $57.91 | $55.78 | 14,128 |
2015-12-23 | $57.41 | $58.11 | $57.41 | $57.99 | $55.86 | 14,918 |
2015-12-22 | $57.26 | $57.84 | $56.68 | $57.19 | $55.08 | 12,389 |
2015-12-21 | $56.44 | $57.02 | $56.44 | $56.93 | $54.83 | 18,287 |
2015-12-18 | $56.56 | $56.81 | $56.12 | $56.22 | $54.15 | 16,456 |
2015-12-17 | $57.10 | $57.60 | $57.10 | $57.18 | $54.59 | 32,304 |
2015-12-16 | $57.07 | $57.24 | $56.32 | $57.00 | $54.42 | 21,566 |
2015-12-15 | $56.01 | $56.75 | $56.01 | $56.65 | $54.08 | 30,082 |
2015-12-14 | $56.79 | $56.79 | $55.37 | $55.94 | $53.41 | 27,980 |
2015-12-11 | $56.96 | $57.33 | $56.68 | $56.79 | $54.22 | 10,178 |
2015-12-10 | $57.49 | $57.88 | $57.19 | $57.61 | $55.00 | 11,779 |
2015-12-09 | $57.49 | $58.18 | $57.11 | $57.15 | $54.56 | 10,061 |
2015-12-08 | $57.21 | $57.81 | $57.01 | $57.71 | $55.10 | 15,732 |
2015-12-07 | $58.37 | $58.37 | $57.45 | $57.72 | $55.11 | 13,297 |
2015-12-04 | $58.20 | $58.49 | $58.05 | $58.41 | $55.77 | 7,126 |
2015-12-03 | $59.10 | $59.11 | $57.30 | $57.67 | $55.06 | 13,393 |
2015-12-02 | $59.49 | $59.59 | $58.94 | $58.94 | $56.27 | 10,800 |
2015-12-01 | $58.78 | $59.52 | $58.66 | $59.52 | $56.83 | 8,609 |
2015-11-30 | $59.25 | $59.32 | $58.48 | $58.53 | $55.88 | 37,198 |
2015-11-27 | $58.82 | $59.47 | $58.82 | $59.22 | $56.54 | 3,913 |
2015-11-25 | $58.73 | $59.03 | $58.73 | $58.77 | $56.11 | 16,982 |
2015-11-24 | $58.28 | $58.77 | $58.02 | $58.77 | $56.11 | 21,381 |
2015-11-23 | $58.13 | $58.96 | $57.77 | $58.51 | $55.86 | 39,810 |
2015-11-20 | $56.81 | $58.22 | $56.81 | $58.11 | $55.48 | 16,538 |
2015-11-19 | $58.11 | $58.11 | $56.77 | $56.90 | $54.33 | 21,121 |
2015-11-18 | $58.02 | $58.75 | $57.95 | $58.75 | $56.09 | 10,084 |
2015-11-17 | $57.62 | $58.30 | $57.39 | $57.84 | $55.22 | 25,661 |
2015-11-16 | $56.86 | $57.56 | $56.86 | $57.56 | $54.96 | 39,302 |
2015-11-13 | $56.67 | $57.35 | $56.50 | $56.96 | $54.38 | 17,374 |
2015-11-12 | $57.53 | $57.54 | $56.74 | $56.74 | $54.17 | 16,794 |
2015-11-11 | $59.52 | $59.52 | $57.86 | $57.86 | $55.24 | 16,412 |
2015-11-10 | $59.13 | $59.40 | $58.89 | $59.32 | $56.64 | 4,786 |
2015-11-09 | $59.60 | $59.60 | $58.63 | $59.15 | $56.48 | 15,067 |
2015-11-06 | $58.72 | $59.73 | $58.72 | $59.67 | $56.97 | 17,806 |
2015-11-05 | $58.82 | $59.04 | $58.26 | $59.04 | $56.37 | 7,615 |
2015-11-04 | $58.47 | $58.87 | $58.18 | $58.80 | $56.14 | 14,691 |
2015-11-03 | $58.32 | $58.59 | $57.71 | $58.29 | $55.65 | 20,055 |
2015-11-02 | $57.48 | $58.52 | $57.39 | $58.46 | $55.81 | 33,116 |
2015-10-30 | $57.56 | $57.81 | $57.23 | $57.39 | $54.80 | 102,978 |
2015-10-29 | $57.51 | $57.84 | $57.43 | $57.58 | $54.97 | 30,350 |
2015-10-28 | $56.50 | $57.55 | $55.72 | $57.55 | $54.95 | 25,177 |
2015-10-27 | $55.84 | $56.63 | $55.84 | $56.53 | $53.97 | 68,570 |
2015-10-26 | $55.92 | $56.29 | $55.64 | $56.10 | $53.56 | 336,109 |
2015-10-23 | $54.22 | $55.98 | $54.20 | $55.88 | $53.35 | 95,150 |
2015-10-22 | $57.20 | $57.20 | $53.13 | $53.94 | $51.50 | 100,187 |
2015-10-21 | $59.24 | $59.38 | $57.00 | $57.96 | $55.34 | 19,827 |
2015-10-20 | $59.12 | $59.60 | $58.72 | $58.91 | $56.24 | 24,772 |
2015-10-19 | $58.40 | $59.09 | $58.35 | $59.06 | $56.39 | 71,336 |
2015-10-16 | $57.96 | $58.95 | $57.95 | $58.53 | $55.88 | 27,975 |
2015-10-15 | $57.06 | $58.00 | $56.53 | $58.00 | $55.38 | 17,319 |
2015-10-14 | $58.32 | $58.32 | $57.20 | $57.31 | $54.72 | 15,056 |
2015-10-13 | $57.86 | $58.93 | $57.78 | $57.86 | $55.24 | 25,823 |
2015-10-12 | $57.70 | $58.15 | $57.47 | $58.13 | $55.50 | 42,047 |
2015-10-09 | $57.03 | $57.75 | $56.81 | $57.65 | $55.04 | 20,600 |
2015-10-08 | $57.11 | $57.11 | $56.36 | $57.02 | $54.44 | 20,444 |
2015-10-07 | $57.18 | $57.55 | $56.29 | $57.22 | $54.63 | 22,063 |
2015-10-06 | $57.75 | $58.30 | $56.34 | $56.83 | $54.26 | 169,405 |
2015-10-05 | $57.71 | $58.35 | $57.38 | $57.84 | $55.22 | 61,922 |
2015-10-02 | $55.90 | $57.31 | $55.58 | $57.29 | $54.70 | 40,375 |
2015-10-01 | $57.22 | $57.49 | $56.11 | $56.54 | $53.98 | 21,884 |
2015-09-30 | $56.68 | $57.42 | $56.36 | $57.05 | $54.47 | 124,421 |
2015-09-29 | $56.60 | $57.10 | $55.78 | $56.14 | $53.60 | 53,274 |
2015-09-28 | $59.42 | $60.25 | $55.90 | $56.58 | $54.02 | 155,862 |
2015-09-25 | $61.90 | $62.42 | $59.65 | $59.84 | $57.13 | 28,443 |
2015-09-24 | $62.29 | $62.29 | $61.24 | $61.58 | $58.79 | 15,476 |
2015-09-23 | $62.04 | $62.87 | $62.04 | $62.63 | $59.80 | 13,180 |
2015-09-22 | $62.35 | $62.35 | $61.78 | $62.15 | $59.34 | 12,504 |
2015-09-21 | $63.28 | $63.74 | $62.48 | $62.86 | $60.02 | 11,044 |
2015-09-18 | $63.00 | $63.76 | $62.89 | $62.89 | $60.04 | 14,500 |
2015-09-17 | $63.39 | $64.62 | $63.38 | $63.98 | $61.07 | 26,108 |
2015-09-16 | $63.28 | $63.40 | $62.97 | $63.35 | $60.47 | 25,650 |
2015-09-15 | $63.10 | $63.23 | $62.45 | $63.13 | $60.26 | 10,981 |
2015-09-14 | $62.75 | $62.85 | $62.42 | $62.52 | $59.68 | 5,919 |
2015-09-11 | $61.93 | $62.59 | $60.86 | $62.51 | $59.67 | 24,905 |
2015-09-10 | $124.02 | $125.03 | $123.90 | $124.10 | $59.23 | 19,470 |
2015-09-09 | $126.15 | $126.29 | $123.99 | $123.99 | $59.18 | 19,872 |
2015-09-08 | $123.85 | $125.00 | $122.72 | $124.98 | $59.65 | 23,308 |
2015-09-04 | $122.24 | $122.54 | $121.42 | $122.54 | $58.49 | 16,230 |
2015-09-03 | $123.08 | $124.46 | $122.80 | $123.31 | $58.86 | 17,732 |
2015-09-02 | $122.37 | $123.02 | $120.87 | $123.02 | $58.72 | 32,888 |
SPDR S&P Health Care Services ETF (XHS) News Headlines
Recent SPDR S&P Health Care Services ETF (XHS) News
Similar Companies to SPDR S&P Health Care Services ETF (XHS) 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 | -- | -- | -- |