SPDR NYSE Technology ETF (XNTK) Exchange: NYSE ARCA
Data as of May 2, 2025
$183.61 ($1.12) 0.61%
SPDR NYSE Technology ETF - Daily Information
Click for more stock information on SPDR NYSE Technology ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $183.23 |
Previous Close | $183.61 |
High | $184.68 |
Low | $182.97 |
Adjusted Open | $183.23 |
Previous Adjusted Close | $183.61 |
Adjusted High | $184.68 |
Adjusted Low | $182.97 |
About SPDR NYSE Technology ETF (XNTK)
In seeking to track the performance of the NYSE Technology 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 is composed of 35 leading U.S.-listed technology-related companies. The investible universe of the Index comprises all stocks in the Information Technology sector and technology-related stocks in the Consumer Discretionary sector, as defined by the Index Provider (as defined below) that are listed on major U.S. stock exchanges and meet the following criteria as of the index rebalance reference date: (i) issued by a company with a minimum market capitalization of $2 billion and (ii) have a trailing 3-month average daily traded value of $10 million. Stocks must also meet at least one of the following three revenue- and sales-based criteria: (i) have an increase in sales over the last twelve months, (ii) have only one consecutive quarter of negative sales growth over the last two years, or (iii) have revenue totals from the last four quarters that classify it within the top 75 companies within the specific industry classification designated to it by the Index Provider. Eligible stocks are then ranked based on market capitalization and liquidity, and the top 35 stocks are selected for inclusion in the Index. At least 75% of the companies included in the Index must be headquartered in the United States. The Index is equal-weighted and rebalanced annually after the close of trading on the third Friday of December. As of August 31, 2019 the Index comprised 35 stocks.The Index is sponsored by ICE Data 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 NYSE Technology ETF (XNTK)
Historical Stock Data for SPDR NYSE Technology ETF (XNTK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $183.23 | $184.68 | $182.97 | $183.61 | $183.61 | 8,719 |
2025-04-14 | $185.71 | $185.89 | $181.44 | $182.49 | $182.49 | 13,473 |
2025-04-11 | $177.44 | $180.91 | $175.36 | $180.82 | $180.82 | 11,776 |
2025-04-10 | $181.59 | $182.22 | $172.44 | $178.45 | $178.45 | 72,571 |
2025-04-09 | $165.18 | $188.10 | $164.74 | $186.89 | $186.89 | 72,321 |
2025-04-08 | $177.01 | $177.70 | $162.40 | $164.46 | $164.46 | 63,347 |
2025-04-07 | $160.42 | $178.27 | $159.43 | $169.48 | $169.48 | 251,530 |
2025-04-04 | $175.34 | $175.34 | $168.71 | $169.28 | $169.28 | 241,863 |
2025-04-03 | $185.26 | $186.72 | $182.39 | $182.43 | $182.43 | 190,313 |
2025-04-02 | $190.57 | $197.02 | $190.57 | $195.17 | $195.17 | 14,006 |
2025-04-01 | $191.26 | $194.01 | $189.28 | $193.75 | $193.75 | 28,121 |
2025-03-31 | $188.00 | $191.98 | $186.28 | $191.81 | $191.81 | 23,775 |
2025-03-28 | $197.18 | $197.18 | $191.80 | $192.52 | $192.52 | 15,695 |
2025-03-27 | $199.99 | $201.55 | $198.19 | $198.41 | $198.41 | 12,484 |
2025-03-26 | $206.08 | $206.08 | $200.39 | $201.53 | $201.53 | 11,570 |
2025-03-25 | $206.16 | $207.21 | $206.12 | $206.62 | $206.62 | 7,719 |
2025-03-24 | $204.70 | $206.42 | $204.48 | $206.20 | $206.20 | 14,102 |
2025-03-21 | $197.72 | $200.92 | $197.72 | $200.82 | $200.72 | 14,235 |
2025-03-20 | $198.62 | $202.42 | $198.15 | $200.74 | $200.64 | 9,459 |
2025-03-19 | $198.28 | $202.65 | $198.19 | $201.17 | $201.07 | 11,625 |
2025-03-18 | $200.04 | $200.04 | $197.28 | $198.43 | $198.32 | 14,840 |
2025-03-17 | $199.20 | $203.88 | $199.20 | $202.66 | $202.56 | 15,410 |
2025-03-14 | $196.08 | $199.50 | $196.08 | $199.46 | $199.46 | 17,374 |
2025-03-13 | $195.47 | $195.49 | $191.90 | $192.62 | $192.62 | 10,039 |
2025-03-12 | $196.63 | $197.35 | $193.45 | $196.07 | $196.07 | 35,133 |
2025-03-11 | $191.26 | $194.18 | $189.23 | $192.14 | $192.14 | 41,936 |
2025-03-10 | $196.53 | $196.53 | $189.25 | $191.06 | $191.06 | 29,916 |
2025-03-07 | $198.82 | $201.94 | $197.04 | $201.74 | $201.74 | 28,993 |
2025-03-06 | $202.74 | $206.25 | $198.57 | $199.08 | $199.08 | 32,853 |
2025-03-05 | $203.13 | $206.90 | $201.67 | $206.65 | $206.65 | 23,320 |
2025-03-04 | $199.92 | $205.19 | $196.12 | $201.97 | $201.97 | 50,598 |
2025-03-03 | $209.92 | $209.92 | $200.26 | $201.67 | $201.67 | 37,877 |
2025-02-28 | $203.26 | $206.51 | $202.54 | $206.51 | $206.51 | 9,713 |
2025-02-27 | $213.35 | $214.03 | $204.65 | $204.69 | $204.69 | 14,422 |
2025-02-26 | $211.64 | $214.02 | $210.84 | $212.16 | $212.16 | 10,557 |
2025-02-25 | $213.57 | $213.57 | $208.48 | $209.46 | $209.46 | 17,870 |
2025-02-24 | $219.22 | $219.22 | $213.79 | $214.07 | $214.07 | 18,454 |
2025-02-21 | $226.50 | $226.77 | $219.54 | $219.59 | $219.59 | 9,288 |
2025-02-20 | $227.74 | $227.74 | $223.50 | $225.23 | $225.23 | 9,454 |
2025-02-19 | $228.54 | $228.54 | $226.37 | $226.85 | $226.85 | 21,119 |
2025-02-18 | $228.10 | $228.88 | $226.43 | $228.87 | $228.87 | 17,022 |
2025-02-14 | $224.89 | $226.14 | $224.23 | $226.04 | $226.04 | 12,715 |
2025-02-13 | $222.19 | $224.88 | $222.19 | $224.88 | $224.88 | 25,912 |
2025-02-12 | $217.05 | $219.99 | $217.05 | $219.63 | $219.63 | 10,804 |
2025-02-11 | $218.20 | $219.88 | $218.20 | $218.52 | $218.52 | 6,169 |
2025-02-10 | $217.65 | $219.34 | $217.65 | $219.26 | $219.26 | 9,717 |
2025-02-07 | $217.56 | $218.91 | $215.03 | $215.07 | $215.07 | 7,477 |
2025-02-06 | $215.07 | $216.29 | $214.84 | $216.29 | $216.29 | 8,268 |
2025-02-05 | $213.34 | $215.30 | $213.00 | $215.30 | $215.30 | 5,696 |
2025-02-04 | $212.70 | $215.73 | $212.70 | $215.50 | $215.50 | 9,305 |
2025-02-03 | $207.26 | $211.81 | $207.26 | $210.72 | $210.72 | 19,306 |
2025-01-31 | $214.21 | $216.59 | $212.69 | $212.69 | $212.69 | 9,612 |
2025-01-30 | $211.40 | $214.21 | $211.40 | $213.58 | $213.58 | 4,550 |
2025-01-29 | $210.51 | $210.78 | $208.93 | $210.03 | $210.03 | 7,709 |
2025-01-28 | $208.37 | $211.01 | $206.80 | $210.45 | $210.45 | 28,478 |
2025-01-27 | $207.45 | $208.94 | $204.58 | $206.97 | $206.97 | 18,503 |
2025-01-24 | $217.41 | $217.41 | $214.76 | $215.06 | $215.06 | 16,889 |
2025-01-23 | $214.41 | $216.50 | $214.41 | $216.50 | $216.50 | 6,661 |
2025-01-22 | $215.49 | $217.73 | $215.49 | $216.73 | $216.73 | 31,485 |
2025-01-21 | $212.61 | $213.71 | $209.93 | $212.84 | $212.84 | 12,459 |
2025-01-17 | $210.88 | $210.96 | $209.36 | $210.41 | $210.41 | 14,382 |
2025-01-16 | $208.21 | $208.39 | $205.68 | $206.62 | $206.62 | 11,794 |
2025-01-15 | $204.81 | $206.92 | $204.65 | $206.25 | $206.25 | 14,444 |
2025-01-14 | $202.60 | $202.60 | $199.62 | $201.03 | $201.03 | 6,577 |
2025-01-13 | $198.40 | $200.14 | $197.62 | $200.13 | $200.13 | 13,654 |
2025-01-10 | $203.35 | $203.35 | $200.00 | $201.38 | $201.38 | 65,988 |
2025-01-08 | $206.17 | $206.17 | $204.02 | $205.61 | $205.61 | 3,736 |
2025-01-07 | $211.79 | $211.79 | $206.19 | $206.81 | $206.81 | 9,547 |
2025-01-06 | $210.88 | $212.21 | $210.28 | $211.19 | $211.19 | 12,034 |
2025-01-03 | $204.50 | $207.63 | $203.79 | $207.44 | $207.44 | 11,836 |
2025-01-02 | $203.62 | $204.26 | $200.76 | $202.56 | $202.56 | 21,764 |
2024-12-31 | $203.48 | $204.03 | $201.39 | $201.82 | $201.82 | 4,183 |
2024-12-30 | $203.52 | $204.83 | $202.01 | $203.85 | $203.85 | 14,951 |
2024-12-27 | $208.30 | $208.30 | $204.88 | $206.66 | $206.66 | 5,692 |
2024-12-26 | $209.83 | $210.37 | $209.46 | $210.07 | $210.07 | 6,318 |
2024-12-24 | $208.71 | $210.07 | $208.71 | $210.07 | $210.07 | 2,572 |
2024-12-23 | $206.22 | $208.09 | $205.59 | $207.72 | $207.72 | 7,166 |
2024-12-20 | $202.18 | $207.76 | $201.67 | $205.64 | $205.48 | 7,894 |
2024-12-19 | $207.09 | $207.09 | $204.09 | $204.09 | $203.93 | 7,712 |
2024-12-18 | $213.75 | $214.47 | $205.00 | $206.77 | $206.60 | 25,744 |
2024-12-17 | $213.07 | $213.90 | $212.89 | $213.67 | $213.50 | 7,376 |
2024-12-16 | $212.47 | $214.47 | $212.47 | $214.12 | $213.95 | 4,759 |
2024-12-13 | $212.30 | $212.64 | $210.71 | $211.43 | $211.43 | 4,012 |
2024-12-12 | $211.46 | $211.50 | $210.66 | $210.66 | $210.66 | 7,103 |
2024-12-11 | $210.81 | $212.90 | $210.06 | $212.52 | $212.52 | 6,080 |
2024-12-10 | $210.69 | $210.69 | $207.87 | $208.63 | $208.63 | 20,448 |
2024-12-09 | $213.06 | $213.06 | $210.81 | $211.06 | $211.06 | 4,945 |
2024-12-06 | $211.78 | $212.88 | $211.78 | $212.81 | $212.81 | 5,159 |
2024-12-05 | $212.97 | $212.97 | $210.70 | $210.70 | $210.70 | 6,816 |
2024-12-04 | $210.70 | $212.28 | $210.70 | $212.28 | $212.28 | 4,381 |
2024-12-03 | $207.09 | $208.44 | $207.09 | $208.44 | $208.44 | 4,591 |
2024-12-02 | $205.84 | $208.15 | $205.84 | $207.89 | $207.89 | 16,265 |
2024-11-29 | $204.06 | $205.83 | $204.06 | $205.58 | $205.58 | 2,544 |
2024-11-27 | $204.99 | $204.99 | $202.29 | $203.84 | $203.84 | 6,269 |
2024-11-26 | $206.37 | $207.00 | $205.27 | $205.97 | $205.97 | 5,185 |
2024-11-25 | $206.54 | $207.25 | $205.33 | $205.76 | $205.76 | 9,679 |
2024-11-22 | $204.77 | $205.53 | $204.18 | $204.96 | $204.96 | 19,625 |
2024-11-21 | $202.64 | $205.87 | $202.47 | $205.37 | $205.37 | 4,944 |
2024-11-20 | $203.00 | $203.00 | $200.12 | $202.76 | $202.76 | 20,652 |
2024-11-19 | $200.74 | $203.13 | $200.74 | $202.89 | $202.89 | 3,354 |
2024-11-18 | $201.87 | $202.34 | $200.56 | $202.22 | $202.22 | 7,775 |
2024-11-15 | $203.10 | $203.10 | $200.00 | $200.85 | $200.85 | 11,409 |
2024-11-14 | $207.53 | $207.53 | $205.33 | $205.33 | $205.33 | 2,673 |
2024-11-13 | $207.41 | $207.50 | $206.73 | $206.74 | $206.74 | 4,396 |
2024-11-12 | $208.48 | $208.48 | $207.37 | $207.61 | $207.61 | 11,016 |
2024-11-11 | $208.02 | $208.02 | $206.40 | $207.48 | $207.48 | 7,862 |
2024-11-08 | $207.12 | $207.70 | $206.63 | $207.17 | $207.17 | 7,830 |
2024-11-07 | $206.12 | $207.80 | $206.12 | $207.80 | $207.80 | 4,597 |
2024-11-06 | $203.22 | $205.00 | $201.90 | $204.71 | $204.71 | 9,205 |
2024-11-05 | $197.25 | $199.28 | $197.25 | $199.07 | $199.07 | 7,080 |
2024-11-04 | $197.34 | $197.73 | $196.33 | $196.68 | $196.68 | 7,275 |
2024-11-01 | $195.91 | $197.98 | $195.90 | $196.90 | $196.90 | 4,048 |
2024-10-31 | $194.99 | $195.37 | $194.57 | $195.31 | $195.31 | 5,189 |
2024-10-30 | $201.30 | $201.44 | $199.78 | $199.78 | $199.78 | 3,837 |
2024-10-29 | $199.92 | $202.93 | $199.92 | $202.49 | $202.49 | 5,269 |
2024-10-28 | $201.26 | $201.26 | $199.85 | $199.85 | $199.85 | 6,406 |
2024-10-25 | $200.10 | $201.80 | $200.10 | $200.21 | $200.21 | 3,957 |
2024-10-24 | $198.53 | $199.10 | $198.36 | $198.93 | $198.93 | 4,546 |
2024-10-23 | $200.28 | $200.28 | $196.69 | $197.36 | $197.36 | 3,936 |
2024-10-22 | $200.53 | $200.71 | $200.20 | $200.68 | $200.68 | 3,389 |
2024-10-21 | $199.83 | $202.33 | $199.05 | $200.85 | $200.85 | 5,356 |
2024-10-18 | $201.36 | $201.36 | $200.45 | $200.61 | $200.61 | 2,974 |
2024-10-17 | $200.54 | $201.19 | $199.62 | $199.62 | $199.62 | 4,547 |
2024-10-16 | $199.52 | $199.52 | $198.42 | $198.70 | $198.70 | 5,396 |
2024-10-15 | $204.48 | $204.48 | $198.30 | $198.84 | $198.84 | 9,594 |
2024-10-14 | $204.34 | $207.28 | $204.25 | $205.11 | $205.11 | 4,245 |
2024-10-11 | $201.47 | $203.86 | $201.47 | $203.59 | $203.59 | 5,416 |
2024-10-10 | $200.78 | $202.34 | $200.78 | $202.34 | $202.34 | 3,808 |
2024-10-09 | $200.25 | $202.61 | $200.25 | $202.52 | $202.52 | 3,715 |
2024-10-08 | $199.50 | $200.76 | $199.44 | $200.74 | $200.74 | 5,215 |
2024-10-07 | $199.21 | $199.59 | $198.10 | $198.18 | $198.18 | 8,804 |
2024-10-04 | $198.73 | $199.54 | $197.83 | $199.54 | $199.54 | 3,301 |
2024-10-03 | $194.22 | $196.98 | $194.22 | $196.16 | $196.16 | 4,925 |
2024-10-02 | $195.32 | $196.46 | $195.32 | $196.02 | $196.02 | 2,904 |
2024-10-01 | $196.76 | $196.95 | $193.22 | $194.90 | $194.90 | 13,671 |
2024-09-30 | $197.40 | $197.85 | $195.65 | $197.53 | $197.53 | 7,299 |
2024-09-27 | $200.22 | $200.22 | $197.88 | $198.16 | $198.16 | 18,413 |
2024-09-26 | $201.29 | $201.29 | $197.96 | $199.78 | $199.78 | 6,987 |
2024-09-25 | $195.05 | $196.76 | $195.05 | $195.86 | $195.86 | 10,537 |
2024-09-24 | $194.46 | $195.61 | $192.91 | $195.46 | $195.46 | 9,207 |
2024-09-23 | $192.46 | $193.23 | $192.25 | $192.89 | $192.89 | 5,644 |
2024-09-20 | $191.88 | $192.27 | $190.00 | $191.95 | $191.95 | 4,693 |
2024-09-19 | $191.55 | $193.80 | $190.86 | $192.70 | $192.70 | 10,562 |
2024-09-18 | $188.28 | $189.87 | $186.60 | $186.71 | $186.71 | 12,137 |
2024-09-17 | $189.18 | $189.27 | $187.55 | $187.74 | $187.74 | 7,622 |
2024-09-16 | $186.53 | $187.47 | $186.06 | $187.47 | $187.47 | 10,126 |
2024-09-13 | $187.10 | $188.19 | $187.10 | $188.19 | $188.19 | 7,302 |
2024-09-12 | $184.39 | $186.84 | $184.39 | $186.40 | $186.40 | 8,500 |
2024-09-11 | $180.99 | $185.38 | $177.96 | $185.38 | $185.38 | 6,569 |
2024-09-10 | $178.63 | $180.35 | $177.71 | $180.35 | $180.35 | 6,238 |
2024-09-09 | $177.76 | $178.81 | $176.59 | $178.10 | $178.10 | 11,383 |
2024-09-06 | $180.79 | $180.79 | $175.43 | $175.82 | $175.82 | 10,202 |
2024-09-05 | $179.90 | $182.17 | $179.90 | $180.94 | $180.94 | 6,545 |
2024-09-04 | $179.88 | $181.81 | $179.88 | $181.17 | $181.17 | 6,860 |
2024-09-03 | $186.52 | $186.55 | $180.75 | $181.15 | $181.15 | 13,475 |
2024-08-30 | $187.59 | $188.73 | $186.57 | $188.73 | $188.73 | 7,236 |
2024-08-29 | $186.73 | $188.68 | $185.45 | $185.66 | $185.66 | 7,315 |
2024-08-28 | $187.83 | $188.00 | $184.29 | $185.20 | $185.20 | 4,641 |
2024-08-27 | $186.30 | $188.59 | $185.55 | $188.06 | $188.06 | 7,895 |
2024-08-26 | $189.32 | $189.89 | $186.54 | $187.33 | $187.33 | 13,971 |
2024-08-23 | $191.05 | $192.24 | $189.55 | $191.33 | $191.33 | 7,281 |
2024-08-22 | $194.15 | $194.15 | $189.13 | $189.13 | $189.13 | 18,494 |
2024-08-21 | $192.98 | $194.20 | $192.65 | $193.56 | $193.56 | 12,923 |
2024-08-20 | $192.92 | $193.14 | $192.20 | $192.46 | $192.46 | 7,745 |
2024-08-19 | $190.19 | $193.10 | $189.74 | $193.10 | $193.10 | 5,848 |
2024-08-16 | $189.38 | $190.43 | $189.27 | $190.30 | $190.30 | 6,138 |
2024-08-15 | $187.93 | $190.35 | $187.93 | $190.07 | $190.07 | 8,272 |
2024-08-14 | $185.13 | $185.13 | $183.96 | $184.63 | $184.63 | 50,336 |
2024-08-13 | $181.20 | $184.47 | $181.20 | $184.31 | $184.31 | 12,175 |
2024-08-12 | $179.36 | $180.32 | $178.43 | $179.46 | $179.46 | 8,173 |
2024-08-09 | $177.38 | $179.45 | $177.38 | $179.14 | $179.14 | 7,677 |
2024-08-08 | $174.41 | $178.22 | $173.43 | $177.62 | $177.62 | 12,731 |
2024-08-07 | $176.17 | $177.13 | $170.79 | $170.79 | $170.79 | 10,890 |
2024-08-06 | $171.39 | $175.64 | $170.52 | $172.63 | $172.63 | 16,948 |
2024-08-05 | $163.50 | $171.50 | $162.85 | $169.73 | $169.73 | 18,025 |
2024-08-02 | $175.17 | $175.56 | $172.42 | $174.37 | $174.37 | 27,995 |
2024-08-01 | $187.06 | $188.48 | $179.06 | $180.50 | $180.50 | 68,741 |
2024-07-31 | $186.42 | $188.44 | $186.18 | $188.11 | $188.11 | 17,929 |
2024-07-30 | $185.29 | $185.45 | $180.19 | $180.70 | $180.70 | 14,202 |
2024-07-29 | $186.21 | $186.26 | $184.40 | $184.62 | $184.62 | 23,579 |
2024-07-26 | $185.66 | $186.17 | $184.07 | $184.67 | $184.67 | 14,825 |
2024-07-25 | $184.47 | $186.83 | $182.00 | $183.20 | $183.20 | 13,892 |
2024-07-24 | $189.40 | $189.40 | $184.23 | $184.24 | $184.24 | 17,258 |
2024-07-23 | $192.14 | $193.24 | $191.89 | $191.89 | $191.89 | 6,211 |
2024-07-22 | $191.45 | $192.85 | $190.88 | $192.80 | $192.80 | 6,784 |
2024-07-19 | $191.22 | $191.22 | $188.63 | $188.68 | $188.68 | 5,699 |
2024-07-18 | $194.17 | $194.17 | $189.71 | $191.23 | $191.23 | 15,171 |
2024-07-17 | $197.07 | $197.07 | $192.63 | $192.64 | $192.64 | 26,911 |
2024-07-16 | $202.50 | $202.51 | $200.76 | $201.69 | $201.69 | 14,155 |
2024-07-15 | $201.98 | $202.97 | $200.68 | $201.11 | $201.11 | 22,687 |
2024-07-12 | $199.65 | $203.10 | $199.65 | $201.33 | $201.33 | 7,380 |
2024-07-11 | $204.78 | $204.78 | $198.87 | $199.65 | $199.65 | 19,107 |
2024-07-10 | $202.99 | $204.18 | $202.00 | $204.18 | $204.18 | 25,622 |
2024-07-09 | $202.92 | $202.98 | $201.75 | $202.15 | $202.15 | 16,154 |
2024-07-08 | $202.24 | $202.48 | $201.53 | $202.48 | $202.48 | 20,850 |
2024-07-05 | $200.86 | $201.75 | $200.00 | $201.64 | $201.64 | 26,699 |
2024-07-03 | $198.02 | $200.38 | $198.02 | $200.03 | $200.03 | 28,028 |
2024-07-02 | $195.43 | $197.79 | $195.43 | $197.79 | $197.79 | 45,451 |
2024-07-01 | $195.54 | $196.49 | $193.24 | $195.80 | $195.80 | 40,644 |
2024-06-28 | $196.15 | $197.91 | $194.61 | $195.25 | $195.25 | 7,608 |
2024-06-27 | $194.98 | $195.62 | $194.16 | $194.60 | $194.60 | 12,708 |
2024-06-26 | $194.05 | $194.59 | $193.53 | $194.54 | $194.54 | 7,029 |
2024-06-25 | $192.57 | $193.97 | $192.57 | $193.97 | $193.97 | 10,852 |
2024-06-24 | $194.71 | $194.75 | $191.82 | $191.82 | $191.82 | 10,150 |
2024-06-21 | $195.60 | $195.91 | $193.84 | $195.07 | $194.78 | 8,566 |
2024-06-20 | $198.82 | $198.82 | $194.98 | $195.83 | $195.54 | 24,589 |
2024-06-18 | $197.74 | $198.23 | $197.00 | $197.89 | $197.60 | 28,859 |
2024-06-17 | $195.01 | $197.50 | $194.00 | $196.86 | $196.57 | 9,806 |
2024-06-14 | $193.58 | $194.40 | $193.45 | $194.17 | $193.88 | 8,773 |
2024-06-13 | $194.57 | $194.57 | $192.73 | $193.94 | $193.65 | 8,898 |
2024-06-12 | $191.31 | $193.81 | $191.31 | $193.57 | $193.57 | 16,281 |
2024-06-11 | $188.56 | $189.09 | $187.15 | $188.98 | $188.98 | 6,632 |
2024-06-10 | $186.59 | $189.16 | $186.59 | $188.69 | $188.69 | 4,747 |
2024-06-07 | $186.97 | $188.16 | $186.97 | $187.37 | $187.37 | 3,541 |
2024-06-06 | $187.66 | $187.96 | $187.14 | $187.50 | $187.50 | 6,073 |
2024-06-05 | $184.85 | $187.20 | $184.85 | $187.20 | $187.20 | 9,686 |
2024-06-04 | $182.53 | $182.53 | $181.43 | $182.49 | $182.49 | 4,916 |
2024-06-03 | $183.80 | $184.10 | $181.79 | $182.39 | $182.39 | 4,052 |
2024-05-31 | $182.58 | $182.58 | $178.12 | $181.96 | $181.96 | 6,635 |
2024-05-30 | $184.73 | $184.73 | $182.08 | $182.36 | $182.36 | 9,416 |
2024-05-29 | $185.54 | $187.16 | $185.54 | $186.37 | $186.37 | 76,656 |
2024-05-28 | $188.50 | $188.50 | $186.89 | $187.87 | $187.87 | 11,568 |
2024-05-24 | $185.90 | $187.62 | $185.90 | $187.06 | $187.06 | 9,676 |
2024-05-23 | $189.42 | $189.42 | $184.98 | $185.42 | $185.42 | 11,155 |
2024-05-22 | $187.12 | $187.22 | $185.71 | $186.38 | $186.38 | 5,598 |
2024-05-21 | $185.09 | $186.39 | $185.09 | $186.35 | $186.35 | 3,312 |
2024-05-20 | $184.77 | $186.66 | $184.77 | $186.66 | $186.66 | 7,986 |
2024-05-17 | $185.28 | $185.29 | $184.17 | $184.29 | $184.29 | 7,396 |
2024-05-16 | $185.21 | $185.77 | $184.63 | $184.63 | $184.63 | 7,247 |
2024-05-15 | $182.43 | $184.90 | $182.00 | $184.90 | $184.90 | 11,162 |
2024-05-14 | $179.11 | $181.03 | $179.11 | $181.03 | $181.03 | 4,951 |
2024-05-13 | $180.09 | $180.09 | $179.61 | $179.90 | $179.90 | 8,200 |
2024-05-10 | $180.08 | $180.08 | $179.11 | $179.44 | $179.44 | 5,118 |
2024-05-09 | $178.94 | $179.08 | $178.31 | $178.43 | $178.43 | 5,987 |
2024-05-08 | $177.77 | $179.37 | $177.77 | $179.37 | $179.37 | 6,893 |
2024-05-07 | $181.05 | $181.30 | $180.13 | $180.34 | $180.34 | 4,925 |
2024-05-06 | $179.09 | $180.86 | $179.09 | $180.86 | $180.86 | 20,862 |
2024-05-03 | $177.06 | $178.30 | $176.99 | $177.74 | $177.74 | 10,932 |
2024-05-02 | $172.65 | $174.00 | $172.65 | $173.79 | $173.79 | 5,487 |
2024-05-01 | $171.39 | $173.95 | $170.10 | $170.64 | $170.64 | 11,114 |
2024-04-30 | $175.29 | $175.93 | $172.63 | $172.63 | $172.63 | 4,710 |
2024-04-29 | $176.29 | $176.68 | $174.86 | $176.02 | $176.02 | 65,699 |
2024-04-26 | $174.19 | $176.05 | $174.19 | $175.73 | $175.73 | 14,442 |
2024-04-25 | $170.40 | $173.36 | $170.40 | $172.65 | $172.65 | 6,303 |
2024-04-24 | $175.22 | $175.70 | $172.40 | $173.79 | $173.79 | 15,164 |
2024-04-23 | $170.44 | $173.60 | $170.44 | $173.13 | $173.13 | 8,263 |
2024-04-22 | $168.56 | $170.40 | $167.36 | $169.53 | $169.53 | 11,772 |
2024-04-19 | $171.01 | $171.21 | $166.87 | $167.48 | $167.48 | 18,477 |
2024-04-18 | $174.01 | $174.53 | $171.95 | $172.03 | $172.03 | 16,304 |
2024-04-17 | $177.91 | $177.91 | $173.84 | $174.15 | $174.15 | 11,293 |
2024-04-16 | $175.99 | $177.99 | $175.93 | $176.94 | $176.94 | 16,763 |
2024-04-15 | $181.37 | $181.37 | $175.82 | $176.27 | $176.27 | 12,048 |
2024-04-12 | $181.45 | $181.49 | $179.17 | $179.47 | $179.47 | 15,720 |
2024-04-11 | $181.65 | $184.21 | $180.97 | $183.95 | $183.95 | 9,130 |
2024-04-10 | $180.15 | $181.24 | $180.00 | $180.87 | $180.87 | 24,391 |
2024-04-09 | $182.98 | $182.98 | $180.38 | $182.27 | $182.27 | 11,014 |
2024-04-08 | $182.13 | $182.32 | $181.24 | $181.41 | $181.41 | 75,617 |
2024-04-05 | $180.11 | $182.13 | $180.11 | $181.61 | $181.61 | 21,031 |
2024-04-04 | $184.72 | $184.72 | $179.01 | $179.37 | $179.37 | 13,584 |
2024-04-03 | $180.55 | $183.42 | $180.55 | $182.64 | $182.64 | 12,310 |
2024-04-02 | $181.07 | $181.96 | $180.38 | $181.96 | $181.96 | 23,468 |
2024-04-01 | $182.80 | $184.84 | $180.00 | $183.62 | $183.62 | 114,976 |
2024-03-28 | $182.67 | $182.86 | $182.07 | $182.39 | $182.39 | 8,593 |
2024-03-27 | $183.99 | $183.99 | $181.30 | $182.70 | $182.70 | 80,517 |
2024-03-26 | $184.60 | $184.66 | $182.66 | $182.66 | $182.66 | 17,089 |
2024-03-25 | $182.83 | $184.22 | $182.31 | $183.29 | $183.29 | 9,423 |
2024-03-22 | $183.53 | $184.67 | $183.01 | $183.89 | $183.89 | 11,308 |
2024-03-21 | $185.78 | $185.81 | $183.91 | $183.91 | $183.91 | 24,881 |
2024-03-20 | $180.56 | $182.00 | $179.36 | $181.91 | $181.91 | 10,451 |
2024-03-19 | $178.08 | $179.36 | $176.73 | $179.26 | $179.26 | 16,561 |
2024-03-18 | $180.00 | $180.61 | $178.89 | $179.23 | $179.23 | 8,719 |
2024-03-15 | $179.03 | $179.03 | $177.76 | $177.80 | $177.62 | 11,102 |
2024-03-14 | $182.31 | $182.31 | $179.87 | $180.54 | $180.36 | 6,342 |
2024-03-13 | $182.96 | $182.96 | $181.73 | $181.80 | $181.63 | 7,676 |
2024-03-12 | $181.96 | $183.81 | $181.57 | $183.79 | $183.61 | 10,199 |
2024-03-11 | $180.17 | $180.74 | $179.39 | $179.89 | $179.71 | 8,337 |
2024-03-08 | $185.35 | $186.60 | $180.86 | $181.48 | $181.30 | 12,199 |
2024-03-07 | $183.02 | $185.10 | $182.70 | $184.73 | $184.55 | 10,122 |
2024-03-06 | $181.35 | $182.36 | $180.13 | $181.06 | $180.89 | 12,980 |
2024-03-05 | $181.33 | $181.33 | $178.04 | $179.19 | $179.02 | 9,585 |
2024-03-04 | $184.02 | $184.26 | $183.01 | $183.19 | $183.01 | 20,138 |
2024-03-01 | $180.66 | $183.91 | $180.66 | $183.54 | $183.36 | 61,437 |
2024-02-29 | $178.58 | $179.85 | $178.24 | $179.48 | $179.31 | 33,861 |
2024-02-28 | $178.28 | $178.78 | $177.79 | $178.18 | $178.01 | 9,899 |
2024-02-27 | $180.15 | $180.15 | $179.03 | $179.84 | $179.67 | 8,257 |
2024-02-26 | $179.13 | $180.25 | $178.93 | $179.33 | $179.16 | 12,631 |
2024-02-23 | $179.92 | $180.31 | $177.78 | $178.45 | $178.45 | 10,076 |
2024-02-22 | $178.52 | $180.21 | $178.35 | $179.63 | $179.63 | 23,610 |
2024-02-21 | $173.18 | $173.74 | $172.09 | $173.74 | $173.74 | 13,872 |
2024-02-20 | $177.52 | $177.52 | $174.25 | $175.61 | $175.61 | 33,241 |
2024-02-16 | $181.03 | $181.03 | $178.40 | $178.57 | $178.57 | 86,918 |
2024-02-15 | $179.94 | $180.71 | $179.10 | $180.37 | $180.37 | 18,672 |
2024-02-14 | $177.87 | $179.38 | $177.36 | $179.37 | $179.37 | 14,146 |
2024-02-13 | $175.28 | $177.15 | $174.00 | $175.58 | $175.58 | 28,090 |
2024-02-12 | $180.65 | $181.71 | $179.38 | $179.57 | $179.57 | 26,571 |
2024-02-09 | $178.83 | $180.74 | $178.68 | $180.44 | $180.44 | 21,136 |
2024-02-08 | $177.04 | $178.18 | $176.81 | $177.89 | $177.89 | 18,030 |
2024-02-07 | $174.69 | $176.63 | $174.36 | $176.35 | $176.35 | 30,619 |
2024-02-06 | $175.57 | $175.57 | $172.87 | $173.77 | $173.77 | 10,684 |
2024-02-05 | $174.44 | $175.07 | $172.64 | $174.66 | $174.66 | 18,497 |
2024-02-02 | $171.99 | $174.66 | $171.57 | $174.39 | $174.39 | 18,823 |
2024-02-01 | $170.56 | $171.18 | $169.60 | $170.81 | $170.81 | 25,626 |
2024-01-31 | $170.50 | $172.08 | $169.37 | $169.46 | $169.46 | 27,031 |
2024-01-30 | $174.11 | $174.11 | $172.28 | $172.75 | $172.75 | 12,971 |
2024-01-29 | $173.32 | $174.65 | $172.80 | $174.65 | $174.65 | 11,473 |
2024-01-26 | $173.21 | $174.36 | $172.80 | $173.20 | $173.20 | 14,566 |
2024-01-25 | $175.63 | $176.07 | $173.28 | $174.42 | $174.42 | 18,360 |
2024-01-24 | $173.81 | $175.43 | $173.43 | $173.66 | $173.66 | 31,641 |
2024-01-23 | $171.03 | $171.42 | $170.00 | $171.42 | $171.42 | 25,407 |
2024-01-22 | $171.08 | $171.81 | $169.78 | $170.42 | $170.42 | 48,155 |
2024-01-19 | $166.66 | $169.96 | $166.66 | $169.90 | $169.90 | 15,614 |
2024-01-18 | $165.15 | $165.88 | $164.47 | $165.78 | $165.78 | 138,332 |
2024-01-17 | $162.35 | $162.83 | $160.84 | $162.83 | $162.83 | 13,691 |
2024-01-16 | $162.93 | $164.05 | $162.35 | $163.58 | $163.58 | 13,494 |
2024-01-12 | $163.93 | $163.93 | $163.25 | $163.51 | $163.51 | 7,680 |
2024-01-11 | $163.72 | $164.14 | $161.99 | $163.74 | $163.74 | 8,512 |
2024-01-10 | $162.17 | $163.12 | $161.47 | $162.73 | $162.73 | 10,522 |
2024-01-09 | $159.87 | $161.94 | $159.87 | $161.77 | $161.77 | 8,617 |
2024-01-08 | $158.03 | $161.37 | $158.03 | $161.25 | $161.25 | 21,901 |
2024-01-05 | $157.20 | $158.48 | $156.88 | $157.44 | $157.44 | 11,952 |
2024-01-04 | $157.18 | $158.34 | $156.52 | $156.99 | $156.99 | 24,018 |
2024-01-03 | $157.52 | $158.47 | $157.21 | $157.73 | $157.73 | 14,064 |
2024-01-02 | $161.92 | $162.38 | $158.64 | $159.58 | $159.58 | 45,089 |
2023-12-29 | $165.30 | $165.48 | $163.53 | $164.15 | $164.15 | 32,229 |
2023-12-28 | $165.76 | $165.76 | $165.12 | $165.13 | $165.13 | 23,808 |
2023-12-27 | $165.32 | $165.32 | $164.65 | $165.25 | $165.25 | 7,851 |
2023-12-26 | $164.13 | $165.19 | $164.13 | $164.87 | $164.87 | 11,205 |
2023-12-22 | $163.87 | $163.92 | $162.97 | $163.49 | $163.49 | 10,272 |
2023-12-21 | $163.20 | $163.45 | $162.37 | $163.45 | $163.45 | 8,175 |
2023-12-20 | $163.85 | $164.21 | $160.91 | $160.91 | $160.91 | 16,707 |
2023-12-19 | $163.52 | $164.30 | $163.52 | $164.22 | $164.22 | 16,930 |
2023-12-18 | $162.58 | $163.36 | $160.61 | $163.03 | $163.03 | 29,836 |
2023-12-15 | $161.61 | $163.20 | $161.61 | $162.69 | $162.54 | 12,724 |
2023-12-14 | $160.79 | $161.89 | $160.00 | $161.22 | $161.07 | 20,680 |
2023-12-13 | $159.32 | $161.02 | $158.64 | $160.48 | $160.33 | 16,698 |
2023-12-12 | $157.42 | $159.18 | $157.42 | $159.18 | $159.03 | 11,517 |
2023-12-11 | $156.40 | $158.48 | $156.40 | $158.24 | $158.09 | 15,655 |
2023-12-08 | $154.49 | $156.33 | $154.43 | $156.20 | $156.05 | 9,840 |
2023-12-07 | $153.82 | $155.10 | $153.26 | $155.04 | $154.89 | 10,532 |
2023-12-06 | $154.81 | $154.81 | $152.15 | $152.15 | $152.01 | 10,555 |
2023-12-05 | $151.62 | $153.43 | $151.62 | $153.34 | $153.19 | 11,451 |
2023-12-04 | $153.59 | $153.59 | $151.98 | $153.14 | $153.00 | 13,774 |
2023-12-01 | $154.10 | $156.76 | $153.00 | $155.16 | $155.02 | 66,115 |
2023-11-30 | $155.40 | $155.40 | $153.21 | $154.51 | $154.37 | 7,798 |
2023-11-29 | $155.10 | $155.96 | $154.24 | $154.24 | $154.24 | 12,119 |
2023-11-28 | $153.26 | $153.77 | $150.70 | $153.77 | $153.77 | 13,965 |
2023-11-27 | $152.92 | $153.90 | $152.69 | $153.04 | $153.04 | 14,719 |
2023-11-24 | $152.75 | $152.85 | $152.56 | $152.69 | $152.69 | 4,111 |
2023-11-22 | $153.17 | $154.26 | $152.65 | $152.93 | $152.93 | 7,987 |
2023-11-21 | $152.47 | $152.51 | $151.68 | $152.26 | $152.26 | 9,546 |
2023-11-20 | $151.00 | $153.74 | $151.00 | $153.43 | $153.43 | 25,285 |
2023-11-17 | $149.86 | $151.24 | $149.86 | $150.98 | $150.98 | 9,970 |
2023-11-16 | $149.44 | $150.74 | $149.11 | $150.51 | $150.51 | 10,719 |
2023-11-15 | $151.42 | $151.86 | $150.82 | $150.91 | $150.91 | 7,964 |
2023-11-14 | $149.04 | $150.87 | $149.04 | $150.41 | $150.41 | 26,574 |
2023-11-13 | $145.84 | $147.03 | $145.84 | $146.58 | $146.58 | 29,459 |
2023-11-10 | $143.35 | $146.83 | $143.35 | $146.65 | $146.65 | 7,185 |
2023-11-09 | $143.83 | $145.10 | $142.52 | $142.73 | $142.73 | 17,555 |
2023-11-08 | $143.50 | $143.87 | $142.67 | $143.59 | $143.59 | 15,161 |
2023-11-07 | $141.91 | $143.61 | $141.45 | $143.24 | $143.24 | 15,590 |
2023-11-06 | $141.61 | $141.61 | $140.10 | $141.23 | $141.23 | 3,709 |
2023-11-03 | $140.00 | $141.72 | $139.83 | $141.07 | $141.07 | 22,866 |
2023-11-02 | $138.34 | $138.86 | $137.84 | $138.76 | $138.76 | 26,964 |
2023-11-01 | $133.00 | $135.62 | $133.00 | $135.62 | $135.62 | 11,933 |
2023-10-31 | $132.18 | $132.91 | $131.61 | $132.91 | $132.91 | 5,037 |
2023-10-30 | $131.61 | $132.47 | $131.06 | $132.10 | $132.10 | 4,265 |
2023-10-27 | $131.24 | $131.80 | $130.32 | $130.73 | $130.73 | 6,457 |
2023-10-26 | $131.65 | $131.65 | $129.48 | $129.70 | $129.70 | 4,942 |
2023-10-25 | $134.85 | $134.85 | $131.33 | $131.50 | $131.50 | 6,926 |
2023-10-24 | $135.44 | $136.41 | $135.01 | $136.08 | $136.08 | 5,573 |
2023-10-23 | $133.36 | $135.59 | $133.36 | $134.38 | $134.38 | 10,897 |
2023-10-20 | $135.79 | $135.79 | $133.63 | $133.71 | $133.71 | 8,391 |
2023-10-19 | $138.30 | $138.30 | $135.73 | $136.26 | $136.26 | 8,171 |
2023-10-18 | $138.22 | $138.44 | $136.78 | $137.12 | $137.12 | 6,180 |
2023-10-17 | $138.28 | $140.31 | $138.28 | $139.78 | $139.78 | 10,711 |
2023-10-16 | $139.18 | $140.34 | $139.18 | $140.28 | $140.28 | 10,916 |
2023-10-13 | $141.31 | $141.41 | $138.18 | $138.37 | $138.37 | 6,022 |
2023-10-12 | $142.53 | $143.14 | $141.13 | $141.29 | $141.29 | 20,359 |
2023-10-11 | $141.67 | $142.07 | $140.66 | $141.85 | $141.85 | 12,301 |
2023-10-10 | $139.73 | $142.12 | $139.73 | $140.99 | $140.99 | 8,253 |
2023-10-09 | $138.00 | $139.87 | $137.46 | $139.72 | $139.72 | 5,782 |
2023-10-06 | $135.26 | $139.65 | $135.26 | $139.46 | $139.46 | 7,994 |
2023-10-05 | $135.11 | $136.39 | $135.11 | $136.36 | $136.36 | 2,078 |
2023-10-04 | $135.24 | $136.88 | $134.98 | $136.58 | $136.58 | 12,588 |
2023-10-03 | $136.15 | $136.15 | $133.96 | $134.59 | $134.59 | 15,395 |
2023-10-02 | $136.62 | $138.19 | $136.46 | $137.58 | $137.58 | 41,997 |
2023-09-29 | $138.24 | $138.24 | $136.60 | $136.60 | $136.60 | 7,189 |
2023-09-28 | $133.53 | $136.46 | $133.49 | $136.14 | $136.14 | 41,941 |
2023-09-27 | $134.45 | $134.79 | $132.95 | $134.46 | $134.46 | 8,237 |
2023-09-26 | $134.81 | $134.81 | $133.47 | $133.73 | $133.73 | 5,367 |
2023-09-25 | $134.74 | $135.96 | $134.74 | $135.96 | $135.96 | 4,463 |
2023-09-22 | $136.29 | $136.29 | $135.17 | $135.47 | $135.47 | 5,173 |
2023-09-21 | $136.36 | $136.36 | $135.04 | $135.04 | $135.04 | 3,620 |
2023-09-20 | $140.74 | $140.82 | $138.70 | $138.70 | $138.70 | 6,029 |
2023-09-19 | $140.77 | $140.78 | $139.80 | $140.78 | $140.78 | 10,393 |
2023-09-18 | $141.27 | $141.77 | $141.15 | $141.36 | $141.36 | 8,059 |
2023-09-15 | $143.98 | $143.98 | $141.51 | $141.80 | $141.80 | 13,848 |
2023-09-14 | $145.26 | $145.26 | $144.39 | $144.87 | $144.87 | 5,865 |
2023-09-13 | $143.40 | $144.80 | $143.40 | $144.03 | $144.03 | 8,606 |
2023-09-12 | $144.55 | $144.92 | $143.64 | $143.64 | $143.64 | 19,694 |
2023-09-11 | $145.85 | $146.14 | $144.59 | $146.03 | $146.03 | 9,464 |
2023-09-08 | $144.44 | $145.11 | $144.06 | $144.39 | $144.39 | 4,570 |
2023-09-07 | $143.39 | $144.50 | $142.97 | $144.30 | $144.30 | 9,767 |
2023-09-06 | $146.38 | $146.58 | $144.72 | $145.91 | $145.91 | 11,389 |
2023-09-05 | $145.86 | $147.33 | $145.86 | $146.72 | $146.72 | 15,506 |
2023-09-01 | $146.81 | $146.81 | $145.49 | $145.97 | $145.97 | 65,238 |
2023-08-31 | $145.36 | $146.11 | $145.10 | $145.59 | $145.59 | 9,643 |
2023-08-30 | $142.98 | $144.27 | $142.54 | $144.16 | $144.16 | 8,847 |
2023-08-29 | $139.58 | $143.34 | $139.58 | $143.15 | $143.15 | 13,392 |
2023-08-28 | $139.16 | $139.37 | $138.27 | $139.37 | $139.37 | 12,200 |
2023-08-25 | $138.34 | $138.53 | $135.86 | $138.04 | $138.04 | 3,937 |
2023-08-24 | $139.73 | $139.73 | $136.69 | $136.79 | $136.79 | 13,744 |
2023-08-23 | $139.23 | $140.78 | $139.23 | $140.41 | $140.41 | 7,263 |
2023-08-22 | $138.90 | $138.90 | $137.50 | $137.77 | $137.77 | 4,252 |
2023-08-21 | $136.00 | $138.27 | $136.00 | $138.20 | $138.20 | 6,176 |
2023-08-18 | $133.22 | $135.29 | $133.02 | $134.99 | $134.99 | 7,255 |
2023-08-17 | $137.35 | $137.35 | $134.88 | $135.15 | $135.15 | 54,743 |
2023-08-16 | $138.05 | $138.33 | $136.58 | $136.58 | $136.58 | 14,125 |
2023-08-15 | $139.78 | $139.96 | $138.41 | $138.56 | $138.56 | 6,478 |
2023-08-14 | $137.79 | $140.52 | $137.57 | $140.52 | $140.52 | 7,878 |
2023-08-11 | $138.44 | $138.60 | $137.76 | $138.26 | $138.26 | 20,902 |
2023-08-10 | $141.05 | $142.64 | $139.90 | $140.17 | $140.17 | 18,751 |
2023-08-09 | $141.93 | $141.93 | $139.50 | $139.62 | $139.62 | 16,596 |
2023-08-08 | $141.57 | $141.82 | $140.83 | $141.78 | $141.78 | 10,420 |
2023-08-07 | $143.70 | $143.95 | $142.50 | $143.95 | $143.95 | 10,807 |
2023-08-04 | $144.07 | $144.74 | $142.36 | $142.52 | $142.52 | 8,167 |
2023-08-03 | $141.85 | $143.35 | $141.70 | $142.88 | $142.88 | 6,808 |
2023-08-02 | $146.07 | $146.07 | $142.50 | $143.16 | $143.16 | 16,419 |
2023-08-01 | $148.20 | $148.30 | $147.18 | $148.19 | $148.19 | 67,204 |
2023-07-31 | $148.77 | $148.86 | $148.37 | $148.48 | $148.48 | 11,420 |
2023-07-28 | $146.35 | $148.20 | $146.35 | $148.01 | $148.01 | 7,383 |
2023-07-27 | $147.24 | $147.35 | $144.15 | $144.38 | $144.38 | 28,930 |
2023-07-26 | $143.99 | $144.06 | $142.86 | $143.56 | $143.56 | 10,419 |
2023-07-25 | $143.62 | $145.06 | $143.62 | $144.43 | $144.43 | 7,067 |
2023-07-24 | $142.81 | $143.40 | $141.98 | $143.13 | $143.13 | 20,758 |
2023-07-21 | $143.41 | $144.34 | $142.70 | $142.74 | $142.74 | 5,710 |
2023-07-20 | $144.45 | $145.23 | $142.00 | $142.31 | $142.31 | 18,608 |
2023-07-19 | $147.77 | $148.01 | $146.42 | $146.75 | $146.75 | 6,764 |
2023-07-18 | $146.21 | $147.47 | $144.93 | $147.14 | $147.14 | 9,288 |
2023-07-17 | $144.78 | $147.06 | $144.50 | $146.71 | $146.71 | 15,264 |
2023-07-14 | $145.50 | $146.17 | $144.24 | $144.48 | $144.48 | 8,167 |
2023-07-13 | $143.46 | $145.54 | $143.46 | $145.21 | $145.21 | 5,848 |
2023-07-12 | $141.91 | $141.96 | $141.19 | $141.78 | $141.78 | 5,966 |
2023-07-11 | $139.00 | $139.97 | $138.49 | $139.96 | $139.96 | 16,453 |
2023-07-10 | $137.89 | $138.72 | $137.65 | $138.70 | $138.70 | 6,105 |
2023-07-07 | $137.66 | $139.53 | $137.66 | $137.80 | $137.80 | 14,255 |
2023-07-06 | $137.63 | $137.80 | $136.62 | $137.61 | $137.61 | 5,257 |
2023-07-05 | $139.65 | $140.34 | $139.58 | $139.73 | $139.73 | 7,495 |
2023-07-03 | $140.27 | $140.46 | $139.63 | $140.30 | $140.30 | 20,358 |
2023-06-30 | $139.46 | $139.95 | $139.46 | $139.54 | $139.54 | 15,121 |
2023-06-29 | $138.62 | $138.62 | $137.45 | $137.66 | $137.66 | 9,972 |
2023-06-28 | $138.01 | $139.83 | $138.01 | $138.54 | $138.54 | 23,758 |
2023-06-27 | $136.45 | $138.97 | $136.22 | $138.73 | $138.73 | 13,701 |
2023-06-26 | $136.99 | $138.82 | $135.72 | $135.72 | $135.72 | 14,532 |
2023-06-23 | $136.47 | $137.40 | $136.44 | $137.03 | $137.03 | 4,885 |
2023-06-22 | $136.39 | $138.44 | $136.39 | $138.41 | $138.41 | 5,900 |
2023-06-21 | $139.34 | $139.87 | $137.18 | $137.36 | $137.36 | 11,607 |
2023-06-20 | $140.18 | $140.60 | $139.00 | $139.89 | $139.89 | 10,263 |
2023-06-16 | $142.48 | $142.48 | $141.02 | $141.02 | $141.02 | 5,780 |
2023-06-15 | $139.52 | $142.52 | $139.52 | $142.15 | $142.15 | 15,863 |
2023-06-14 | $138.50 | $140.58 | $138.50 | $140.58 | $140.58 | 15,033 |
2023-06-13 | $139.74 | $139.74 | $138.00 | $138.69 | $138.69 | 17,704 |
2023-06-12 | $135.67 | $137.84 | $135.58 | $137.68 | $137.68 | 31,555 |
2023-06-09 | $134.44 | $135.41 | $133.75 | $134.26 | $134.26 | 27,190 |
2023-06-08 | $131.26 | $133.40 | $131.26 | $133.26 | $133.26 | 20,775 |
2023-06-07 | $134.85 | $135.03 | $131.45 | $131.45 | $131.45 | 12,647 |
2023-06-06 | $132.73 | $134.46 | $132.73 | $134.30 | $134.30 | 8,604 |
2023-06-05 | $132.63 | $133.74 | $132.40 | $133.06 | $133.06 | 15,878 |
2023-06-02 | $133.13 | $133.89 | $132.56 | $132.98 | $132.98 | 34,762 |
2023-06-01 | $130.26 | $132.61 | $130.26 | $131.78 | $131.78 | 27,533 |
2023-05-31 | $130.26 | $130.37 | $129.49 | $130.28 | $130.28 | 10,297 |
2023-05-30 | $132.85 | $133.19 | $130.75 | $130.89 | $130.89 | 18,252 |
2023-05-26 | $127.27 | $131.15 | $126.78 | $130.68 | $130.68 | 10,042 |
2023-05-25 | $125.94 | $126.54 | $124.88 | $126.33 | $126.33 | 6,707 |
2023-05-24 | $122.22 | $123.31 | $122.00 | $122.99 | $122.99 | 4,256 |
2023-05-23 | $124.99 | $125.37 | $123.76 | $123.76 | $123.76 | 7,108 |
2023-05-22 | $125.31 | $126.21 | $125.31 | $125.70 | $125.70 | 9,511 |
2023-05-19 | $125.54 | $125.66 | $124.78 | $125.16 | $125.16 | 14,383 |
2023-05-18 | $124.28 | $126.14 | $124.24 | $125.93 | $125.93 | 10,595 |
2023-05-17 | $121.39 | $123.29 | $121.37 | $123.15 | $123.15 | 6,230 |
2023-05-16 | $120.18 | $121.41 | $120.18 | $120.64 | $120.64 | 10,566 |
2023-05-15 | $119.23 | $120.60 | $118.80 | $120.57 | $120.57 | 27,437 |
2023-05-12 | $120.24 | $120.24 | $118.26 | $118.96 | $118.96 | 12,130 |
2023-05-11 | $119.93 | $120.03 | $119.33 | $119.89 | $119.89 | 7,566 |
2023-05-10 | $119.34 | $119.70 | $118.82 | $119.67 | $119.67 | 11,923 |
2023-05-09 | $118.85 | $118.95 | $118.41 | $118.80 | $118.80 | 3,720 |
2023-05-08 | $118.30 | $119.51 | $118.10 | $119.41 | $119.41 | 8,330 |
2023-05-05 | $116.54 | $118.45 | $116.54 | $118.20 | $118.20 | 3,442 |
2023-05-04 | $115.43 | $116.59 | $115.43 | $115.92 | $115.92 | 3,117 |
2023-05-03 | $115.94 | $115.97 | $115.19 | $115.23 | $115.23 | 2,209 |
2023-05-02 | $117.38 | $117.38 | $115.52 | $116.21 | $116.21 | 8,894 |
2023-05-01 | $117.05 | $117.31 | $117.03 | $117.31 | $117.31 | 2,070 |
2023-04-28 | $115.68 | $117.18 | $115.31 | $117.18 | $117.18 | 5,510 |
2023-04-27 | $114.17 | $115.89 | $114.17 | $115.68 | $115.68 | 2,157 |
2023-04-26 | $113.44 | $113.99 | $112.90 | $113.09 | $113.09 | 6,015 |
2023-04-25 | $113.83 | $113.83 | $112.32 | $112.32 | $112.32 | 3,177 |
2023-04-24 | $116.36 | $116.36 | $114.90 | $115.55 | $115.55 | 3,707 |
2023-04-21 | $116.23 | $116.44 | $115.79 | $116.44 | $116.44 | 3,400 |
2023-04-20 | $116.64 | $117.60 | $116.64 | $116.66 | $116.66 | 2,746 |
2023-04-19 | $116.74 | $117.54 | $116.74 | $117.43 | $117.43 | 3,753 |
2023-04-18 | $119.05 | $119.16 | $118.12 | $118.25 | $118.25 | 3,031 |
2023-04-17 | $117.86 | $118.05 | $117.22 | $118.05 | $118.05 | 4,829 |
2023-04-14 | $117.36 | $118.20 | $116.50 | $117.60 | $117.60 | 8,344 |
2023-04-13 | $116.89 | $117.99 | $116.89 | $117.88 | $117.88 | 1,785 |
2023-04-12 | $118.30 | $118.30 | $115.83 | $115.84 | $115.84 | 6,077 |
2023-04-11 | $118.06 | $118.06 | $117.45 | $117.48 | $117.48 | 3,841 |
2023-04-10 | $116.68 | $118.46 | $116.68 | $118.32 | $118.32 | 4,787 |
2023-04-06 | $117.00 | $118.13 | $117.00 | $117.98 | $117.98 | 1,828 |
2023-04-05 | $118.61 | $118.61 | $117.11 | $117.79 | $117.79 | 27,163 |
2023-04-04 | $120.42 | $120.57 | $119.02 | $119.02 | $119.02 | 15,451 |
2023-04-03 | $120.24 | $120.26 | $119.28 | $120.26 | $120.26 | 25,217 |
2023-03-31 | $119.12 | $121.20 | $119.12 | $121.20 | $121.20 | 5,051 |
2023-03-30 | $118.79 | $119.54 | $118.79 | $119.36 | $119.36 | 5,347 |
2023-03-29 | $116.86 | $117.69 | $116.51 | $117.69 | $117.69 | 4,245 |
2023-03-28 | $114.81 | $115.01 | $114.27 | $115.01 | $115.01 | 3,075 |
2023-03-27 | $116.38 | $116.60 | $115.00 | $115.22 | $115.22 | 5,237 |
2023-03-24 | $115.98 | $116.26 | $114.90 | $115.79 | $115.79 | 7,799 |
2023-03-23 | $116.36 | $118.55 | $116.30 | $116.88 | $116.88 | 8,550 |
2023-03-22 | $115.91 | $117.53 | $114.78 | $114.78 | $114.78 | 15,775 |
2023-03-21 | $115.26 | $116.38 | $114.78 | $116.09 | $116.09 | 5,930 |
2023-03-20 | $113.41 | $114.25 | $113.14 | $114.25 | $114.25 | 6,526 |
2023-03-17 | $115.08 | $115.87 | $113.90 | $114.39 | $114.26 | 8,295 |
2023-03-16 | $112.17 | $115.13 | $111.94 | $115.08 | $114.95 | 8,240 |
2023-03-15 | $110.24 | $111.40 | $109.77 | $111.21 | $111.08 | 4,967 |
2023-03-14 | $111.24 | $112.01 | $111.07 | $112.00 | $111.87 | 5,881 |
2023-03-13 | $107.51 | $109.97 | $107.51 | $109.10 | $108.98 | 3,921 |
2023-03-10 | $109.19 | $109.80 | $108.28 | $108.66 | $108.53 | 14,680 |
2023-03-09 | $113.69 | $113.97 | $110.53 | $110.53 | $110.40 | 6,535 |
2023-03-08 | $112.43 | $113.46 | $112.43 | $113.46 | $113.33 | 1,902 |
2023-03-07 | $113.48 | $113.70 | $112.51 | $112.51 | $112.38 | 3,729 |
2023-03-06 | $114.18 | $115.54 | $113.60 | $113.60 | $113.47 | 19,774 |
2023-03-03 | $113.02 | $114.09 | $112.92 | $114.09 | $113.96 | 17,123 |
2023-03-02 | $110.25 | $111.86 | $110.16 | $111.86 | $111.73 | 64,027 |
2023-03-01 | $111.10 | $111.86 | $110.75 | $110.78 | $110.65 | 5,391 |
2023-02-28 | $110.74 | $111.86 | $110.74 | $110.98 | $110.85 | 3,578 |
2023-02-27 | $110.99 | $111.10 | $110.78 | $110.90 | $110.77 | 2,668 |
2023-02-24 | $110.00 | $110.31 | $109.50 | $110.11 | $109.98 | 1,793 |
2023-02-23 | $112.08 | $112.70 | $110.62 | $112.38 | $112.25 | 3,389 |
2023-02-22 | $111.17 | $111.53 | $110.54 | $110.83 | $110.70 | 3,471 |
2023-02-21 | $112.07 | $112.07 | $110.69 | $110.69 | $110.56 | 1,889 |
2023-02-17 | $115.00 | $115.00 | $113.20 | $114.11 | $114.11 | 3,087 |
2023-02-16 | $116.66 | $117.82 | $116.14 | $116.14 | $116.14 | 46,281 |
2023-02-15 | $116.72 | $118.69 | $116.72 | $118.69 | $118.69 | 2,614 |
2023-02-14 | $117.21 | $117.48 | $115.78 | $117.48 | $117.48 | 1,730 |
2023-02-13 | $115.09 | $115.83 | $115.09 | $115.64 | $115.64 | 5,448 |
2023-02-10 | $114.66 | $114.66 | $113.49 | $113.97 | $113.97 | 2,211 |
2023-02-09 | $118.36 | $118.51 | $116.16 | $116.16 | $116.16 | 6,940 |
2023-02-08 | $118.13 | $118.13 | $116.27 | $116.43 | $116.43 | 19,752 |
2023-02-07 | $115.99 | $118.52 | $115.45 | $118.32 | $118.32 | 14,727 |
2023-02-06 | $116.56 | $116.56 | $116.02 | $116.08 | $116.08 | 2,750 |
2023-02-03 | $117.26 | $120.01 | $117.26 | $117.79 | $117.79 | 5,707 |
2023-02-02 | $118.92 | $120.31 | $118.87 | $119.90 | $119.90 | 9,240 |
2023-02-01 | $112.99 | $116.56 | $112.99 | $116.30 | $116.30 | 45,969 |
2023-01-31 | $110.95 | $112.82 | $110.95 | $112.82 | $112.82 | 17,381 |
2023-01-30 | $112.47 | $112.76 | $111.12 | $111.12 | $111.12 | 4,851 |
2023-01-27 | $113.05 | $115.00 | $113.05 | $114.30 | $114.30 | 4,281 |
2023-01-26 | $111.56 | $113.29 | $111.56 | $113.29 | $113.29 | 10,879 |
2023-01-25 | $108.86 | $110.92 | $108.25 | $110.92 | $110.92 | 3,057 |
2023-01-24 | $110.27 | $110.98 | $106.64 | $110.59 | $110.59 | 6,772 |
2023-01-23 | $109.39 | $111.23 | $109.31 | $111.22 | $111.22 | 29,222 |
2023-01-20 | $105.93 | $107.69 | $105.93 | $107.69 | $107.69 | 2,680 |
2023-01-19 | $105.12 | $105.12 | $104.13 | $104.34 | $104.34 | 2,046 |
2023-01-18 | $107.51 | $107.64 | $105.16 | $105.18 | $105.18 | 13,136 |
2023-01-17 | $106.21 | $107.10 | $105.89 | $106.66 | $106.66 | 5,736 |
2023-01-13 | $105.90 | $106.74 | $105.48 | $106.73 | $106.73 | 3,075 |
2023-01-12 | $105.39 | $105.93 | $104.64 | $105.90 | $105.90 | 9,470 |
2023-01-11 | $104.09 | $104.59 | $104.09 | $104.59 | $104.59 | 2,922 |
2023-01-10 | $102.10 | $103.24 | $102.10 | $103.24 | $103.24 | 3,455 |
2023-01-09 | $102.33 | $104.01 | $102.33 | $102.33 | $102.33 | 5,810 |
2023-01-06 | $98.66 | $101.12 | $97.85 | $100.72 | $100.72 | 20,940 |
2023-01-05 | $98.28 | $98.59 | $98.07 | $98.07 | $98.07 | 1,192 |
2023-01-04 | $97.80 | $99.91 | $97.80 | $99.49 | $99.49 | 3,272 |
2023-01-03 | $98.47 | $98.79 | $96.32 | $96.93 | $96.93 | 2,866 |
2022-12-30 | $95.52 | $96.88 | $95.52 | $96.87 | $96.87 | 9,075 |
2022-12-29 | $96.53 | $97.26 | $96.53 | $97.13 | $97.13 | 5,178 |
2022-12-28 | $96.00 | $96.00 | $94.14 | $94.25 | $94.25 | 7,331 |
2022-12-27 | $96.07 | $96.32 | $95.64 | $95.71 | $95.71 | 12,314 |
2022-12-23 | $96.03 | $96.55 | $95.52 | $96.55 | $96.55 | 49,946 |
2022-12-22 | $98.32 | $98.32 | $95.08 | $96.67 | $96.67 | 12,000 |
2022-12-21 | $98.42 | $100.18 | $98.18 | $99.57 | $99.57 | 9,487 |
2022-12-20 | $97.16 | $98.70 | $97.05 | $98.12 | $98.12 | 15,199 |
2022-12-19 | $99.18 | $99.18 | $97.61 | $98.12 | $98.12 | 59,723 |
2022-12-16 | $100.50 | $100.84 | $99.15 | $99.69 | $99.46 | 4,125 |
2022-12-15 | $103.04 | $103.04 | $100.43 | $100.62 | $100.39 | 14,014 |
2022-12-14 | $106.44 | $106.55 | $104.53 | $105.05 | $104.80 | 8,260 |
2022-12-13 | $108.81 | $108.81 | $105.20 | $105.68 | $105.44 | 5,211 |
2022-12-12 | $101.46 | $104.48 | $101.46 | $104.48 | $104.24 | 18,400 |
2022-12-09 | $103.96 | $104.47 | $103.08 | $103.10 | $102.86 | 6,392 |
2022-12-08 | $103.50 | $103.67 | $103.50 | $103.67 | $103.43 | 4,482 |
2022-12-07 | $101.28 | $102.18 | $101.25 | $101.73 | $101.50 | 8,725 |
2022-12-06 | $104.36 | $104.36 | $102.37 | $102.63 | $102.39 | 2,680 |
2022-12-05 | $106.31 | $106.31 | $104.17 | $104.37 | $104.37 | 4,330 |
2022-12-02 | $105.19 | $106.62 | $105.19 | $106.62 | $106.62 | 1,157 |
2022-12-01 | $107.64 | $107.70 | $106.55 | $107.06 | $107.06 | 10,279 |
2022-11-30 | $101.89 | $106.97 | $101.89 | $106.97 | $106.97 | 4,926 |
2022-11-29 | $102.48 | $102.48 | $101.39 | $101.62 | $101.62 | 3,101 |
2022-11-28 | $102.49 | $103.18 | $101.51 | $101.76 | $101.76 | 5,020 |
2022-11-25 | $103.65 | $103.80 | $103.47 | $103.47 | $103.47 | 1,819 |
2022-11-23 | $103.38 | $104.59 | $103.38 | $104.49 | $104.49 | 3,964 |
2022-11-22 | $101.50 | $103.02 | $101.50 | $103.02 | $103.02 | 5,558 |
2022-11-21 | $102.20 | $102.20 | $100.97 | $101.33 | $101.33 | 3,691 |
2022-11-18 | $104.03 | $104.08 | $103.08 | $103.24 | $103.24 | 2,492 |
2022-11-17 | $102.09 | $104.19 | $102.09 | $103.84 | $103.84 | 3,584 |
2022-11-16 | $105.48 | $105.48 | $103.68 | $104.00 | $104.00 | 5,154 |
2022-11-15 | $107.35 | $107.93 | $106.30 | $106.70 | $106.70 | 6,964 |
2022-11-14 | $104.09 | $105.00 | $103.52 | $103.59 | $103.59 | 9,854 |
2022-11-11 | $101.11 | $104.93 | $101.11 | $104.38 | $104.38 | 4,285 |
2022-11-10 | $99.32 | $101.32 | $99.32 | $101.32 | $101.32 | 6,269 |
2022-11-09 | $95.02 | $95.02 | $93.42 | $93.42 | $93.42 | 2,532 |
2022-11-08 | $95.94 | $97.29 | $95.79 | $96.35 | $96.35 | 18,288 |
2022-11-07 | $94.98 | $95.58 | $93.80 | $95.35 | $95.35 | 7,472 |
2022-11-04 | $95.32 | $95.40 | $92.65 | $94.36 | $94.36 | 14,193 |
2022-11-03 | $92.90 | $94.52 | $92.49 | $92.85 | $92.85 | 8,166 |
2022-11-02 | $97.70 | $98.19 | $94.16 | $94.16 | $94.16 | 10,204 |
2022-11-01 | $99.93 | $99.97 | $97.84 | $97.84 | $97.84 | 18,890 |
2022-10-31 | $98.00 | $98.28 | $97.20 | $97.79 | $97.79 | 117,078 |
2022-10-28 | $97.02 | $99.05 | $96.36 | $99.03 | $99.03 | 111,592 |
2022-10-27 | $98.59 | $99.05 | $96.83 | $96.88 | $96.88 | 15,704 |
2022-10-26 | $97.29 | $100.24 | $97.29 | $98.05 | $98.05 | 22,909 |
2022-10-25 | $97.26 | $99.21 | $97.26 | $99.19 | $99.19 | 17,664 |
2022-10-24 | $96.49 | $97.24 | $95.52 | $96.92 | $96.92 | 6,952 |
2022-10-21 | $94.60 | $97.19 | $94.60 | $97.12 | $97.12 | 8,646 |
2022-10-20 | $94.49 | $97.11 | $94.49 | $95.07 | $95.07 | 15,835 |
2022-10-19 | $93.90 | $94.97 | $93.70 | $94.30 | $94.30 | 10,105 |
2022-10-18 | $96.01 | $96.01 | $93.34 | $94.45 | $94.45 | 6,404 |
2022-10-17 | $93.52 | $93.92 | $93.28 | $93.56 | $93.56 | 24,007 |
2022-10-14 | $94.12 | $94.12 | $90.06 | $90.06 | $90.06 | 9,864 |
2022-10-13 | $88.45 | $93.70 | $87.92 | $93.33 | $93.33 | 12,364 |
2022-10-12 | $90.97 | $92.02 | $90.97 | $91.69 | $91.69 | 7,949 |
2022-10-11 | $92.04 | $92.63 | $90.26 | $91.03 | $91.03 | 16,341 |
2022-10-10 | $95.46 | $95.46 | $92.69 | $93.39 | $93.39 | 5,564 |
2022-10-07 | $97.84 | $97.92 | $95.23 | $95.37 | $95.37 | 6,818 |
2022-10-06 | $100.25 | $100.99 | $99.75 | $100.10 | $100.10 | 9,044 |
2022-10-05 | $99.31 | $100.99 | $98.26 | $100.59 | $100.59 | 10,710 |
2022-10-04 | $99.46 | $100.52 | $99.41 | $100.28 | $100.28 | 10,508 |
2022-10-03 | $94.73 | $96.64 | $93.83 | $96.06 | $96.06 | 13,646 |
2022-09-30 | $95.21 | $96.67 | $94.03 | $94.12 | $94.12 | 13,047 |
2022-09-29 | $96.93 | $96.93 | $94.43 | $95.40 | $95.40 | 23,063 |
2022-09-28 | $96.37 | $98.86 | $96.36 | $98.51 | $98.51 | 14,465 |
2022-09-27 | $97.66 | $98.70 | $95.75 | $96.70 | $96.70 | 9,846 |
2022-09-26 | $96.99 | $98.59 | $96.04 | $96.15 | $96.15 | 16,643 |
2022-09-23 | $97.51 | $97.51 | $95.74 | $96.98 | $96.98 | 30,606 |
2022-09-22 | $100.39 | $100.39 | $98.76 | $98.77 | $98.77 | 5,282 |
2022-09-21 | $103.06 | $104.79 | $100.88 | $100.88 | $100.88 | 11,921 |
2022-09-20 | $103.26 | $104.19 | $102.51 | $102.94 | $102.94 | 4,578 |
2022-09-19 | $102.72 | $104.44 | $102.70 | $104.34 | $104.34 | 13,855 |
2022-09-16 | $103.68 | $104.01 | $102.89 | $103.94 | $103.94 | 12,156 |
2022-09-15 | $106.28 | $106.47 | $104.87 | $105.40 | $105.40 | 6,893 |
2022-09-14 | $106.53 | $107.37 | $105.84 | $107.37 | $107.37 | 5,694 |
2022-09-13 | $108.79 | $108.79 | $106.20 | $106.28 | $106.28 | 11,291 |
2022-09-12 | $111.51 | $112.50 | $111.42 | $112.36 | $112.36 | 17,588 |
2022-09-09 | $108.96 | $111.15 | $108.96 | $110.99 | $110.99 | 5,451 |
2022-09-08 | $105.37 | $108.13 | $105.27 | $107.90 | $107.90 | 11,084 |
2022-09-07 | $104.75 | $106.73 | $104.75 | $106.73 | $106.73 | 2,878 |
2022-09-06 | $105.65 | $105.65 | $104.03 | $104.73 | $104.73 | 7,230 |
2022-09-02 | $107.27 | $108.66 | $105.29 | $105.79 | $105.79 | 7,329 |
2022-09-01 | $106.07 | $107.05 | $104.34 | $107.05 | $107.05 | 4,655 |
2022-08-31 | $109.72 | $109.72 | $107.60 | $107.72 | $107.72 | 6,856 |
2022-08-30 | $110.00 | $110.03 | $107.00 | $107.93 | $107.93 | 8,861 |
2022-08-29 | $110.16 | $110.84 | $109.24 | $109.24 | $109.24 | 3,811 |
2022-08-26 | $114.87 | $114.89 | $110.81 | $110.81 | $110.81 | 11,673 |
2022-08-25 | $113.55 | $115.69 | $113.55 | $115.69 | $115.69 | 6,744 |
2022-08-24 | $111.55 | $113.25 | $111.55 | $112.56 | $112.56 | 4,127 |
2022-08-23 | $111.51 | $112.22 | $111.37 | $111.83 | $111.83 | 4,249 |
2022-08-22 | $112.34 | $112.48 | $111.55 | $111.67 | $111.67 | 5,296 |
2022-08-19 | $115.40 | $115.40 | $115.17 | $115.18 | $115.18 | 2,681 |
2022-08-18 | $117.73 | $118.75 | $117.43 | $118.44 | $118.44 | 9,722 |
2022-08-17 | $118.41 | $118.41 | $116.85 | $117.60 | $117.60 | 2,741 |
2022-08-16 | $120.01 | $120.16 | $118.98 | $119.82 | $119.82 | 5,298 |
2022-08-15 | $119.61 | $120.90 | $119.61 | $120.75 | $120.75 | 3,297 |
2022-08-12 | $118.18 | $120.29 | $118.18 | $120.29 | $120.29 | 8,890 |
2022-08-11 | $118.98 | $120.00 | $117.61 | $117.76 | $117.76 | 5,624 |
2022-08-10 | $116.64 | $117.82 | $115.52 | $117.82 | $117.82 | 5,199 |
2022-08-09 | $114.20 | $114.23 | $113.47 | $113.92 | $113.92 | 5,600 |
2022-08-08 | $117.57 | $118.78 | $116.27 | $116.65 | $116.65 | 6,487 |
2022-08-05 | $118.43 | $118.43 | $116.57 | $117.60 | $117.60 | 4,839 |
2022-08-04 | $117.41 | $118.74 | $117.26 | $118.73 | $118.73 | 3,212 |
2022-08-03 | $114.65 | $117.52 | $114.65 | $117.30 | $117.30 | 4,902 |
2022-08-02 | $113.10 | $115.50 | $112.86 | $114.34 | $114.34 | 4,605 |
2022-08-01 | $112.14 | $114.08 | $112.14 | $113.43 | $113.43 | 4,015 |
2022-07-29 | $112.05 | $113.11 | $111.71 | $113.08 | $113.08 | 2,803 |
2022-07-28 | $111.04 | $112.26 | $109.96 | $112.25 | $112.25 | 9,934 |
2022-07-27 | $108.59 | $111.77 | $108.59 | $111.44 | $111.44 | 10,651 |
2022-07-26 | $107.91 | $107.91 | $106.48 | $106.86 | $106.86 | 3,584 |
2022-07-25 | $109.72 | $109.72 | $108.50 | $109.33 | $109.33 | 6,998 |
2022-07-22 | $112.34 | $112.34 | $109.60 | $109.90 | $109.90 | 8,036 |
2022-07-21 | $111.93 | $113.28 | $110.76 | $113.22 | $113.22 | 6,491 |
2022-07-20 | $109.89 | $111.53 | $109.24 | $111.31 | $111.31 | 43,784 |
2022-07-19 | $106.77 | $108.81 | $106.77 | $108.78 | $108.78 | 6,039 |
2022-07-18 | $107.17 | $108.09 | $105.16 | $105.51 | $105.51 | 3,433 |
2022-07-15 | $104.65 | $105.72 | $103.86 | $105.69 | $105.69 | 6,092 |
2022-07-14 | $102.94 | $103.90 | $101.43 | $103.45 | $103.45 | 13,694 |
2022-07-13 | $101.32 | $104.40 | $101.32 | $103.67 | $103.67 | 7,776 |
2022-07-12 | $105.03 | $105.03 | $103.61 | $103.61 | $103.61 | 3,256 |
2022-07-11 | $106.48 | $106.48 | $104.52 | $104.72 | $104.72 | 5,239 |
2022-07-08 | $106.65 | $108.82 | $106.26 | $107.94 | $107.94 | 9,971 |
2022-07-07 | $105.94 | $108.16 | $105.84 | $107.88 | $107.88 | 30,182 |
2022-07-06 | $104.55 | $105.38 | $103.89 | $104.56 | $104.56 | 9,243 |
2022-07-05 | $100.76 | $104.78 | $100.76 | $104.78 | $104.78 | 12,918 |
2022-07-01 | $102.37 | $102.77 | $100.84 | $102.68 | $102.68 | 23,241 |
2022-06-30 | $103.02 | $104.51 | $101.21 | $103.07 | $103.07 | 18,028 |
2022-06-29 | $104.21 | $105.32 | $104.00 | $104.75 | $104.75 | 10,873 |
2022-06-28 | $109.20 | $110.23 | $105.64 | $105.70 | $105.70 | 10,144 |
2022-06-27 | $110.38 | $110.38 | $108.58 | $108.90 | $108.90 | 8,572 |
2022-06-24 | $106.82 | $109.75 | $106.82 | $109.75 | $109.75 | 10,673 |
2022-06-23 | $103.74 | $105.36 | $103.51 | $105.22 | $105.22 | 11,861 |
2022-06-22 | $102.66 | $105.18 | $102.66 | $103.71 | $103.71 | 23,904 |
2022-06-21 | $103.78 | $105.39 | $103.78 | $104.43 | $104.43 | 16,581 |
2022-06-17 | $101.52 | $102.94 | $100.41 | $102.28 | $102.01 | 24,591 |
2022-06-16 | $103.13 | $103.13 | $99.90 | $100.82 | $100.56 | 17,979 |
2022-06-15 | $104.64 | $107.06 | $104.53 | $106.41 | $106.13 | 10,375 |
2022-06-14 | $104.08 | $104.40 | $103.20 | $103.62 | $103.35 | 11,223 |
2022-06-13 | $104.41 | $105.39 | $102.59 | $102.80 | $102.53 | 14,674 |
2022-06-10 | $111.12 | $111.12 | $108.57 | $108.66 | $108.38 | 28,632 |
2022-06-09 | $116.02 | $116.81 | $113.14 | $113.14 | $112.85 | 4,629 |
2022-06-08 | $117.07 | $118.09 | $116.70 | $117.11 | $116.81 | 7,861 |
2022-06-07 | $114.61 | $117.28 | $114.61 | $117.17 | $116.86 | 11,536 |
2022-06-06 | $117.40 | $117.95 | $115.41 | $115.76 | $115.46 | 11,877 |
2022-06-03 | $116.14 | $116.59 | $114.58 | $114.84 | $114.54 | 6,468 |
2022-06-02 | $114.09 | $118.44 | $114.09 | $118.44 | $118.13 | 8,249 |
2022-06-01 | $116.34 | $116.98 | $113.90 | $114.09 | $113.79 | 6,281 |
2022-05-31 | $114.79 | $116.18 | $114.21 | $114.97 | $114.67 | 6,588 |
2022-05-27 | $112.88 | $115.34 | $112.88 | $115.34 | $115.04 | 5,910 |
2022-05-26 | $108.00 | $112.20 | $108.00 | $111.67 | $111.38 | 7,287 |
2022-05-25 | $104.89 | $108.67 | $104.89 | $107.80 | $107.52 | 12,629 |
2022-05-24 | $107.03 | $107.03 | $104.41 | $105.30 | $105.03 | 26,185 |
2022-05-23 | $108.87 | $109.97 | $107.73 | $109.81 | $109.52 | 21,623 |
2022-05-20 | $110.79 | $110.79 | $105.18 | $108.77 | $108.49 | 14,253 |
2022-05-19 | $109.80 | $110.41 | $108.05 | $109.27 | $108.99 | 9,438 |
2022-05-18 | $113.22 | $114.05 | $109.17 | $109.43 | $109.15 | 24,397 |
2022-05-17 | $114.38 | $115.30 | $112.56 | $115.27 | $114.97 | 12,195 |
2022-05-16 | $112.76 | $112.78 | $111.03 | $111.14 | $110.85 | 16,152 |
2022-05-13 | $110.47 | $113.60 | $110.32 | $113.44 | $113.15 | 10,765 |
2022-05-12 | $105.83 | $109.70 | $104.77 | $108.23 | $107.95 | 34,187 |
2022-05-11 | $109.90 | $112.01 | $107.27 | $107.46 | $107.18 | 19,025 |
2022-05-10 | $112.21 | $112.76 | $108.74 | $110.59 | $110.30 | 51,274 |
2022-05-09 | $112.92 | $113.49 | $109.00 | $109.42 | $109.14 | 31,287 |
2022-05-06 | $116.79 | $117.80 | $113.92 | $115.73 | $115.43 | 26,922 |
2022-05-05 | $122.03 | $122.04 | $117.20 | $117.91 | $117.60 | 16,568 |
2022-05-04 | $120.74 | $124.53 | $117.81 | $124.53 | $124.21 | 23,509 |
2022-05-03 | $120.68 | $121.22 | $119.62 | $120.49 | $120.17 | 17,079 |
2022-05-02 | $118.07 | $120.99 | $117.36 | $120.93 | $120.62 | 28,546 |
2022-04-29 | $122.23 | $123.92 | $118.17 | $118.28 | $117.97 | 20,217 |
2022-04-28 | $120.13 | $123.68 | $118.63 | $122.88 | $122.56 | 15,099 |
2022-04-27 | $118.49 | $119.49 | $116.56 | $117.38 | $117.07 | 9,787 |
2022-04-26 | $121.31 | $121.31 | $117.60 | $117.60 | $117.29 | 10,571 |
2022-04-25 | $119.85 | $122.64 | $119.85 | $122.64 | $122.32 | 23,303 |
2022-04-22 | $123.80 | $124.10 | $121.03 | $121.03 | $120.72 | 12,161 |
2022-04-21 | $128.70 | $128.70 | $123.50 | $123.59 | $123.27 | 9,926 |
2022-04-20 | $130.42 | $130.42 | $126.67 | $126.93 | $126.60 | 10,224 |
2022-04-19 | $126.39 | $130.03 | $126.39 | $129.89 | $129.55 | 11,903 |
2022-04-18 | $126.42 | $127.75 | $125.78 | $127.09 | $126.76 | 8,495 |
2022-04-14 | $130.40 | $130.57 | $126.94 | $126.95 | $126.62 | 8,132 |
2022-04-13 | $128.00 | $130.85 | $128.00 | $130.47 | $130.13 | 10,281 |
2022-04-12 | $130.19 | $130.99 | $127.62 | $127.71 | $127.38 | 10,936 |
2022-04-11 | $129.04 | $129.60 | $128.17 | $128.64 | $128.31 | 18,663 |
2022-04-08 | $132.58 | $132.75 | $130.86 | $130.92 | $130.58 | 15,731 |
2022-04-07 | $133.22 | $134.36 | $130.98 | $133.43 | $133.08 | 20,279 |
2022-04-06 | $135.22 | $135.22 | $132.48 | $133.90 | $133.55 | 21,218 |
2022-04-05 | $141.68 | $141.68 | $137.53 | $137.93 | $137.57 | 22,156 |
2022-04-04 | $139.51 | $142.58 | $139.51 | $142.58 | $142.21 | 13,661 |
2022-04-01 | $139.92 | $139.92 | $137.43 | $138.53 | $138.17 | 19,940 |
2022-03-31 | $141.39 | $141.53 | $138.95 | $139.01 | $138.65 | 12,560 |
2022-03-30 | $144.05 | $144.74 | $141.22 | $141.78 | $141.41 | 12,765 |
2022-03-29 | $143.33 | $145.23 | $142.55 | $144.85 | $144.47 | 15,044 |
2022-03-28 | $138.67 | $141.29 | $138.37 | $141.27 | $140.90 | 10,551 |
2022-03-25 | $139.99 | $139.99 | $137.50 | $139.05 | $138.69 | 9,552 |
2022-03-24 | $137.77 | $140.33 | $136.23 | $140.33 | $139.97 | 13,385 |
2022-03-23 | $137.55 | $139.83 | $136.79 | $136.87 | $136.51 | 22,430 |
2022-03-22 | $136.98 | $139.78 | $136.58 | $139.31 | $138.95 | 15,408 |
2022-03-21 | $136.76 | $136.76 | $133.82 | $135.79 | $135.44 | 16,941 |
2022-03-18 | $133.05 | $137.60 | $133.01 | $137.49 | $137.00 | 16,975 |
2022-03-17 | $131.02 | $133.95 | $130.60 | $133.95 | $133.47 | 34,769 |
2022-03-16 | $127.69 | $132.40 | $126.89 | $132.39 | $131.92 | 30,232 |
2022-03-15 | $120.53 | $124.13 | $120.11 | $123.89 | $123.45 | 14,452 |
2022-03-14 | $122.92 | $123.35 | $119.40 | $119.72 | $119.29 | 22,810 |
2022-03-11 | $127.91 | $127.91 | $123.68 | $123.68 | $123.24 | 17,059 |
2022-03-10 | $126.76 | $127.49 | $125.36 | $127.27 | $126.82 | 8,419 |
2022-03-09 | $128.85 | $131.00 | $128.53 | $130.44 | $129.98 | 19,210 |
2022-03-08 | $123.85 | $128.45 | $122.34 | $124.68 | $124.24 | 145,475 |
2022-03-07 | $130.28 | $130.28 | $123.93 | $123.98 | $123.54 | 24,777 |
2022-03-04 | $132.53 | $132.53 | $129.09 | $130.02 | $129.56 | 15,741 |
2022-03-03 | $138.09 | $138.09 | $133.20 | $133.95 | $133.47 | 23,608 |
2022-03-02 | $136.02 | $138.48 | $135.07 | $138.07 | $137.58 | 28,472 |
2022-03-01 | $138.17 | $139.13 | $134.65 | $135.57 | $135.09 | 26,384 |
2022-02-28 | $137.24 | $140.11 | $136.70 | $138.81 | $138.32 | 16,543 |
2022-02-25 | $137.44 | $138.91 | $136.22 | $138.82 | $138.33 | 39,662 |
2022-02-24 | $126.66 | $137.36 | $126.66 | $137.13 | $136.64 | 61,179 |
2022-02-23 | $137.77 | $138.43 | $132.53 | $132.66 | $132.19 | 116,715 |
2022-02-22 | $136.84 | $139.64 | $135.33 | $136.43 | $135.94 | 24,875 |
2022-02-18 | $141.37 | $141.37 | $137.94 | $138.81 | $138.32 | 29,858 |
2022-02-17 | $144.92 | $144.92 | $141.41 | $141.53 | $141.03 | 13,084 |
2022-02-16 | $145.00 | $146.24 | $144.02 | $146.05 | $145.53 | 31,265 |
2022-02-15 | $144.97 | $147.70 | $144.45 | $147.61 | $147.08 | 13,159 |
2022-02-14 | $142.49 | $144.03 | $140.98 | $142.09 | $141.58 | 19,164 |
2022-02-11 | $148.51 | $149.33 | $142.09 | $142.86 | $142.35 | 33,023 |
2022-02-10 | $148.80 | $153.06 | $147.86 | $148.66 | $148.13 | 48,356 |
2022-02-09 | $148.83 | $151.86 | $148.67 | $151.84 | $151.30 | 23,384 |
2022-02-08 | $143.80 | $147.22 | $143.80 | $146.95 | $146.43 | 7,626 |
2022-02-07 | $145.58 | $146.92 | $144.22 | $144.57 | $144.06 | 17,805 |
2022-02-04 | $143.00 | $146.59 | $141.99 | $145.44 | $144.92 | 19,621 |
2022-02-03 | $143.27 | $144.98 | $141.44 | $141.64 | $141.14 | 22,288 |
2022-02-02 | $150.31 | $150.31 | $147.04 | $148.41 | $147.88 | 26,909 |
2022-02-01 | $147.81 | $148.54 | $145.00 | $148.49 | $147.96 | 22,412 |
2022-01-31 | $141.09 | $146.87 | $141.09 | $146.85 | $146.33 | 22,241 |
2022-01-28 | $136.29 | $140.03 | $133.79 | $139.93 | $139.43 | 24,900 |
2022-01-27 | $141.13 | $141.34 | $136.00 | $136.15 | $135.67 | 28,222 |
2022-01-26 | $143.86 | $145.13 | $138.15 | $139.46 | $138.96 | 32,460 |
2022-01-25 | $140.69 | $143.05 | $138.85 | $140.11 | $139.61 | 65,288 |
2022-01-24 | $140.15 | $144.04 | $134.70 | $144.03 | $143.52 | 62,309 |
2022-01-21 | $147.43 | $148.16 | $143.32 | $143.32 | $142.81 | 38,179 |
2022-01-20 | $152.65 | $154.46 | $148.88 | $149.04 | $148.51 | 16,434 |
2022-01-19 | $153.75 | $155.03 | $150.55 | $150.71 | $150.17 | 28,106 |
2022-01-18 | $156.05 | $156.59 | $153.06 | $153.29 | $152.74 | 21,639 |
2022-01-14 | $156.38 | $158.46 | $156.37 | $158.46 | $157.90 | 7,338 |
2022-01-13 | $162.82 | $163.04 | $156.89 | $157.09 | $156.53 | 16,797 |
2022-01-12 | $162.61 | $163.04 | $160.70 | $161.78 | $161.20 | 14,419 |
2022-01-11 | $157.17 | $160.88 | $156.60 | $160.68 | $160.11 | 29,026 |
2022-01-10 | $155.25 | $157.80 | $152.17 | $157.69 | $157.13 | 260,811 |
2022-01-07 | $159.27 | $160.14 | $156.43 | $157.26 | $156.70 | 22,784 |
2022-01-06 | $158.02 | $160.55 | $156.48 | $159.25 | $158.68 | 31,464 |
2022-01-05 | $162.45 | $164.38 | $158.77 | $158.85 | $158.28 | 24,742 |
2022-01-04 | $167.63 | $167.63 | $162.60 | $164.62 | $164.03 | 32,745 |
2022-01-03 | $166.58 | $167.66 | $165.30 | $167.66 | $167.06 | 11,818 |
2021-12-31 | $166.79 | $166.79 | $165.59 | $165.66 | $165.07 | 4,340 |
2021-12-30 | $166.53 | $168.36 | $166.32 | $166.84 | $166.25 | 7,299 |
2021-12-29 | $166.59 | $167.09 | $165.86 | $166.52 | $165.93 | 8,402 |
2021-12-28 | $168.95 | $168.95 | $166.44 | $166.70 | $166.11 | 6,178 |
2021-12-27 | $166.70 | $168.52 | $166.70 | $168.49 | $167.89 | 7,051 |
2021-12-23 | $165.08 | $166.88 | $164.89 | $166.42 | $165.83 | 11,568 |
2021-12-22 | $162.96 | $164.88 | $162.96 | $164.88 | $164.29 | 7,587 |
2021-12-21 | $160.01 | $163.59 | $159.25 | $163.57 | $162.99 | 11,125 |
2021-12-20 | $156.83 | $158.02 | $156.45 | $157.59 | $157.03 | 9,795 |
2021-12-17 | $157.93 | $161.37 | $157.93 | $160.01 | $159.27 | 13,317 |
2021-12-16 | $166.15 | $166.15 | $159.31 | $160.33 | $159.59 | 6,768 |
2021-12-15 | $161.71 | $165.69 | $159.46 | $165.69 | $164.93 | 15,458 |
2021-12-14 | $161.43 | $162.35 | $160.31 | $162.06 | $161.31 | 13,760 |
2021-12-13 | $166.84 | $166.84 | $163.84 | $164.01 | $163.25 | 11,389 |
2021-12-10 | $168.36 | $168.36 | $166.02 | $167.40 | $166.62 | 8,003 |
2021-12-09 | $167.88 | $168.10 | $165.70 | $165.78 | $165.02 | 7,896 |
2021-12-08 | $168.19 | $169.23 | $167.48 | $169.09 | $168.31 | 6,897 |
2021-12-07 | $165.97 | $168.62 | $165.97 | $167.99 | $167.21 | 7,861 |
2021-12-06 | $160.27 | $161.91 | $157.07 | $161.80 | $161.05 | 8,763 |
2021-12-03 | $164.90 | $164.95 | $158.56 | $160.44 | $159.70 | 24,267 |
2021-12-02 | $163.81 | $165.68 | $162.75 | $164.91 | $164.15 | 10,892 |
2021-12-01 | $170.84 | $170.84 | $164.01 | $164.08 | $163.32 | 23,373 |
2021-11-30 | $171.90 | $172.65 | $167.50 | $168.38 | $167.60 | 17,660 |
2021-11-29 | $170.73 | $172.62 | $169.93 | $172.46 | $171.66 | 9,306 |
2021-11-26 | $169.59 | $170.22 | $167.55 | $168.54 | $167.76 | 7,416 |
2021-11-24 | $169.52 | $171.97 | $168.38 | $171.97 | $171.18 | 7,030 |
2021-11-23 | $171.56 | $171.65 | $168.64 | $170.70 | $169.91 | 10,018 |
2021-11-22 | $177.14 | $177.14 | $172.13 | $172.31 | $171.51 | 11,302 |
2021-11-19 | $174.95 | $176.47 | $174.95 | $175.22 | $174.41 | 21,859 |
2021-11-18 | $174.86 | $174.86 | $173.28 | $174.81 | $174.00 | 7,235 |
2021-11-17 | $174.56 | $174.71 | $173.79 | $173.79 | $172.99 | 4,161 |
2021-11-16 | $173.54 | $175.35 | $173.54 | $175.28 | $174.47 | 6,914 |
2021-11-15 | $174.45 | $174.48 | $173.34 | $173.93 | $173.13 | 5,104 |
2021-11-12 | $172.10 | $174.26 | $172.10 | $174.26 | $173.46 | 5,112 |
2021-11-11 | $171.73 | $172.01 | $171.36 | $171.57 | $170.78 | 8,469 |
2021-11-10 | $171.96 | $173.24 | $169.12 | $169.81 | $169.03 | 10,603 |
2021-11-09 | $175.60 | $175.72 | $172.90 | $173.85 | $173.05 | 9,955 |
2021-11-08 | $174.09 | $175.20 | $173.94 | $174.59 | $173.78 | 11,637 |
2021-11-05 | $174.00 | $174.81 | $173.14 | $173.70 | $172.90 | 8,368 |
2021-11-04 | $171.28 | $173.34 | $171.28 | $172.88 | $172.09 | 14,447 |
2021-11-03 | $169.01 | $169.87 | $167.91 | $169.79 | $169.01 | 15,462 |
2021-11-02 | $168.00 | $168.40 | $167.86 | $168.24 | $167.46 | 71,680 |
2021-11-01 | $166.26 | $167.98 | $166.13 | $167.98 | $167.20 | 7,422 |
2021-10-29 | $165.01 | $165.91 | $164.98 | $165.91 | $165.14 | 5,611 |
2021-10-28 | $164.43 | $166.00 | $164.43 | $166.00 | $165.23 | 19,260 |
2021-10-27 | $164.29 | $164.93 | $163.45 | $163.45 | $162.69 | 5,009 |
2021-10-26 | $166.14 | $166.21 | $164.12 | $164.30 | $163.54 | 4,810 |
2021-10-25 | $164.20 | $165.31 | $164.05 | $164.73 | $163.97 | 5,441 |
2021-10-22 | $165.36 | $165.36 | $162.89 | $163.38 | $162.62 | 7,716 |
2021-10-21 | $165.16 | $166.47 | $164.94 | $166.46 | $165.69 | 5,446 |
2021-10-20 | $166.97 | $167.13 | $165.54 | $165.93 | $165.16 | 9,363 |
2021-10-19 | $166.06 | $166.99 | $165.67 | $166.68 | $165.91 | 5,937 |
2021-10-18 | $163.18 | $165.25 | $163.18 | $165.24 | $164.48 | 7,921 |
2021-10-15 | $162.52 | $163.59 | $162.52 | $163.59 | $162.84 | 4,956 |
2021-10-14 | $161.60 | $162.36 | $161.38 | $162.17 | $161.42 | 12,986 |
2021-10-13 | $158.37 | $159.71 | $158.29 | $159.64 | $158.90 | 8,624 |
2021-10-12 | $158.24 | $158.24 | $157.15 | $157.44 | $156.71 | 6,138 |
2021-10-11 | $158.42 | $159.78 | $157.64 | $157.64 | $156.91 | 5,089 |
2021-10-08 | $160.13 | $160.13 | $158.57 | $158.66 | $157.93 | 7,806 |
2021-10-07 | $158.71 | $160.55 | $158.71 | $159.18 | $158.45 | 7,236 |
2021-10-06 | $154.95 | $156.88 | $154.08 | $156.76 | $156.04 | 7,944 |
2021-10-05 | $156.07 | $157.10 | $155.84 | $156.23 | $155.51 | 6,873 |
2021-10-04 | $156.77 | $156.77 | $153.00 | $154.06 | $153.35 | 27,813 |
2021-10-01 | $157.24 | $157.76 | $155.38 | $157.69 | $156.97 | 10,286 |
2021-09-30 | $157.91 | $157.91 | $156.21 | $156.41 | $155.69 | 11,761 |
2021-09-29 | $158.18 | $158.27 | $156.00 | $156.00 | $155.28 | 11,195 |
2021-09-28 | $160.92 | $160.99 | $157.60 | $157.64 | $156.91 | 10,789 |
2021-09-27 | $162.62 | $163.69 | $161.54 | $163.29 | $162.54 | 6,870 |
2021-09-24 | $162.93 | $163.89 | $162.36 | $163.89 | $163.13 | 8,746 |
2021-09-23 | $162.82 | $164.01 | $162.81 | $163.76 | $163.00 | 5,222 |
2021-09-22 | $160.04 | $162.31 | $160.04 | $161.82 | $161.07 | 4,376 |
2021-09-21 | $160.08 | $160.33 | $158.97 | $159.56 | $158.82 | 6,502 |
2021-09-20 | $159.09 | $159.93 | $156.50 | $158.84 | $158.11 | 31,506 |
2021-09-17 | $163.74 | $163.74 | $162.37 | $162.89 | $162.02 | 16,072 |
2021-09-16 | $162.93 | $164.03 | $162.67 | $163.99 | $163.11 | 4,702 |
2021-09-15 | $162.89 | $163.79 | $161.72 | $163.79 | $162.91 | 7,810 |
2021-09-14 | $163.41 | $163.41 | $162.55 | $162.66 | $161.79 | 6,920 |
2021-09-13 | $164.31 | $164.31 | $161.93 | $163.21 | $162.33 | 15,129 |
2021-09-10 | $164.84 | $165.29 | $163.49 | $163.49 | $162.62 | 3,647 |
2021-09-09 | $163.85 | $164.85 | $163.55 | $163.92 | $163.05 | 15,375 |
2021-09-08 | $166.13 | $166.13 | $163.40 | $164.47 | $163.59 | 12,527 |
2021-09-07 | $166.53 | $166.93 | $166.04 | $166.59 | $165.70 | 7,158 |
2021-09-03 | $164.81 | $166.29 | $164.81 | $166.09 | $165.20 | 9,155 |
2021-09-02 | $165.48 | $165.60 | $164.88 | $164.92 | $164.04 | 5,711 |
2021-09-01 | $164.78 | $165.94 | $164.78 | $164.89 | $164.01 | 7,142 |
2021-08-31 | $163.38 | $164.53 | $163.38 | $164.33 | $163.45 | 3,232 |
2021-08-30 | $163.57 | $164.61 | $163.57 | $164.38 | $163.51 | 22,432 |
2021-08-27 | $161.94 | $163.33 | $161.85 | $163.14 | $162.27 | 6,779 |
2021-08-26 | $162.18 | $162.66 | $161.47 | $161.47 | $160.61 | 5,530 |
2021-08-25 | $161.48 | $162.19 | $161.48 | $162.19 | $161.33 | 4,543 |
2021-08-24 | $160.78 | $161.45 | $160.78 | $161.14 | $160.28 | 5,258 |
2021-08-23 | $157.21 | $159.55 | $157.21 | $159.47 | $158.62 | 5,331 |
2021-08-20 | $155.66 | $156.30 | $155.12 | $156.03 | $155.20 | 6,654 |
2021-08-19 | $153.90 | $155.96 | $153.67 | $155.09 | $154.26 | 9,823 |
2021-08-18 | $156.18 | $157.17 | $155.44 | $155.48 | $154.65 | 7,512 |
2021-08-17 | $156.27 | $156.90 | $155.18 | $156.16 | $155.32 | 23,602 |
2021-08-16 | $158.71 | $158.80 | $156.21 | $157.86 | $157.02 | 7,817 |
2021-08-13 | $159.30 | $159.61 | $159.17 | $159.57 | $158.72 | 5,885 |
2021-08-12 | $159.14 | $159.35 | $157.71 | $159.33 | $158.48 | 14,023 |
2021-08-11 | $160.94 | $161.12 | $158.78 | $159.54 | $158.69 | 9,467 |
2021-08-10 | $162.36 | $162.36 | $160.13 | $160.13 | $159.27 | 10,022 |
2021-08-09 | $161.97 | $162.33 | $161.82 | $161.88 | $161.02 | 4,279 |
2021-08-06 | $161.50 | $161.85 | $161.19 | $161.60 | $160.73 | 7,108 |
2021-08-05 | $161.70 | $162.91 | $161.54 | $162.72 | $161.85 | 8,643 |
2021-08-04 | $160.28 | $161.60 | $160.28 | $161.58 | $160.72 | 10,243 |
2021-08-03 | $159.50 | $159.96 | $158.16 | $159.96 | $159.11 | 7,251 |
2021-08-02 | $159.44 | $160.55 | $159.14 | $159.30 | $158.44 | 17,868 |
2021-07-30 | $157.50 | $159.17 | $157.50 | $158.57 | $157.72 | 7,258 |
2021-07-29 | $158.41 | $159.82 | $158.41 | $159.25 | $158.40 | 9,898 |
2021-07-28 | $157.20 | $158.61 | $156.31 | $158.35 | $157.51 | 9,572 |
2021-07-27 | $158.08 | $158.08 | $153.33 | $155.94 | $155.11 | 17,760 |
2021-07-26 | $159.23 | $159.48 | $158.44 | $159.01 | $158.16 | 33,061 |
2021-07-23 | $159.36 | $159.99 | $158.50 | $159.99 | $159.13 | 5,758 |
2021-07-22 | $157.99 | $158.56 | $157.99 | $158.51 | $157.66 | 13,830 |
2021-07-21 | $155.22 | $157.84 | $155.14 | $157.84 | $157.00 | 12,290 |
2021-07-20 | $153.66 | $155.94 | $152.50 | $155.19 | $154.36 | 13,573 |
2021-07-19 | $151.31 | $152.97 | $150.79 | $152.97 | $152.15 | 14,301 |
2021-07-16 | $156.13 | $156.13 | $153.44 | $153.55 | $152.73 | 7,959 |
2021-07-15 | $157.20 | $157.36 | $154.65 | $155.30 | $154.47 | 13,632 |
2021-07-14 | $159.21 | $159.29 | $157.23 | $157.25 | $156.41 | 7,991 |
2021-07-13 | $158.18 | $159.85 | $158.17 | $158.37 | $157.52 | 8,178 |
2021-07-12 | $158.51 | $158.79 | $157.65 | $158.39 | $157.55 | 7,170 |
2021-07-09 | $156.09 | $158.08 | $155.97 | $158.00 | $157.15 | 14,070 |
2021-07-08 | $153.85 | $156.16 | $153.48 | $155.55 | $154.72 | 14,000 |
2021-07-07 | $159.98 | $160.00 | $157.15 | $157.23 | $156.39 | 10,054 |
2021-07-06 | $158.98 | $159.45 | $157.32 | $158.94 | $158.09 | 15,108 |
2021-07-02 | $158.73 | $159.11 | $158.27 | $158.77 | $157.93 | 5,320 |
2021-07-01 | $159.28 | $159.28 | $157.32 | $157.76 | $156.92 | 9,483 |
2021-06-30 | $159.37 | $159.45 | $158.72 | $159.08 | $158.23 | 9,371 |
2021-06-29 | $158.21 | $159.37 | $158.21 | $159.37 | $158.52 | 8,101 |
2021-06-28 | $157.16 | $158.50 | $157.16 | $158.43 | $157.58 | 11,724 |
2021-06-25 | $157.23 | $157.23 | $155.95 | $156.30 | $155.46 | 5,857 |
2021-06-24 | $156.12 | $157.10 | $156.12 | $156.37 | $155.53 | 9,696 |
2021-06-23 | $154.41 | $155.35 | $154.41 | $154.87 | $154.04 | 16,939 |
2021-06-22 | $152.93 | $154.03 | $152.89 | $153.84 | $153.02 | 10,427 |
2021-06-21 | $152.41 | $153.14 | $151.14 | $152.98 | $152.16 | 9,645 |
2021-06-18 | $153.59 | $154.06 | $152.42 | $152.68 | $151.76 | 9,079 |
2021-06-17 | $151.06 | $154.64 | $151.06 | $154.38 | $153.45 | 13,322 |
2021-06-16 | $152.42 | $152.80 | $150.32 | $151.62 | $150.71 | 8,434 |
2021-06-15 | $153.54 | $153.76 | $152.17 | $152.22 | $151.31 | 7,424 |
2021-06-14 | $152.37 | $153.76 | $152.33 | $153.64 | $152.72 | 13,736 |
2021-06-11 | $151.14 | $152.06 | $151.14 | $152.06 | $151.15 | 9,066 |
2021-06-10 | $149.99 | $151.17 | $149.48 | $151.10 | $150.20 | 7,196 |
2021-06-09 | $150.49 | $150.55 | $149.39 | $149.48 | $148.58 | 7,536 |
2021-06-08 | $151.62 | $151.71 | $149.31 | $149.95 | $149.05 | 11,614 |
2021-06-07 | $150.04 | $150.72 | $149.45 | $150.63 | $149.73 | 17,361 |
2021-06-04 | $148.52 | $150.49 | $148.52 | $150.25 | $149.34 | 6,788 |
2021-06-03 | $148.54 | $148.65 | $147.17 | $147.63 | $146.75 | 13,369 |
2021-06-02 | $150.06 | $150.58 | $149.59 | $150.04 | $149.14 | 31,448 |
2021-06-01 | $150.43 | $150.89 | $149.37 | $150.08 | $149.18 | 34,361 |
2021-05-28 | $148.64 | $150.05 | $148.64 | $149.02 | $148.13 | 28,797 |
2021-05-27 | $147.76 | $148.40 | $147.30 | $148.24 | $147.35 | 20,399 |
2021-05-26 | $147.49 | $148.07 | $147.49 | $147.74 | $146.85 | 17,613 |
2021-05-25 | $147.53 | $148.26 | $146.99 | $147.32 | $146.44 | 18,174 |
2021-05-24 | $145.51 | $147.89 | $145.43 | $147.27 | $146.39 | 9,033 |
2021-05-21 | $146.03 | $146.03 | $144.17 | $144.17 | $143.31 | 9,049 |
2021-05-20 | $142.50 | $145.35 | $142.50 | $145.15 | $144.28 | 9,239 |
2021-05-19 | $137.57 | $141.60 | $137.45 | $141.53 | $140.68 | 16,037 |
2021-05-18 | $141.02 | $142.14 | $140.52 | $140.56 | $139.72 | 16,660 |
2021-05-17 | $139.83 | $140.38 | $138.93 | $140.38 | $139.54 | 19,320 |
2021-05-14 | $138.68 | $141.16 | $138.50 | $140.89 | $140.05 | 12,568 |
2021-05-13 | $138.60 | $139.30 | $135.45 | $136.68 | $135.86 | 33,415 |
2021-05-12 | $139.38 | $139.38 | $136.57 | $136.89 | $136.07 | 36,305 |
2021-05-11 | $136.90 | $141.81 | $136.90 | $141.58 | $140.73 | 28,496 |
2021-05-10 | $145.33 | $145.33 | $140.95 | $141.00 | $140.15 | 45,639 |
2021-05-07 | $146.61 | $148.00 | $146.22 | $146.59 | $145.71 | 18,429 |
2021-05-06 | $145.16 | $145.50 | $143.61 | $145.17 | $144.30 | 22,170 |
2021-05-05 | $147.28 | $147.29 | $145.49 | $145.50 | $144.63 | 16,800 |
2021-05-04 | $147.50 | $147.50 | $143.90 | $146.08 | $145.20 | 19,907 |
2021-05-03 | $150.87 | $150.90 | $148.55 | $148.63 | $147.74 | 14,565 |
2021-04-30 | $150.26 | $151.86 | $149.85 | $150.14 | $149.24 | 15,171 |
2021-04-29 | $154.20 | $154.20 | $150.62 | $151.89 | $150.98 | 14,239 |
2021-04-28 | $152.76 | $153.42 | $152.15 | $152.78 | $151.86 | 12,883 |
2021-04-27 | $153.44 | $153.60 | $152.31 | $152.81 | $151.89 | 10,685 |
2021-04-26 | $151.81 | $153.30 | $151.66 | $153.30 | $152.38 | 11,688 |
2021-04-23 | $149.65 | $151.71 | $149.65 | $151.43 | $150.52 | 16,247 |
2021-04-22 | $150.71 | $150.99 | $148.21 | $148.77 | $147.88 | 12,535 |
2021-04-21 | $148.11 | $150.61 | $147.52 | $150.61 | $149.71 | 11,168 |
2021-04-20 | $150.68 | $150.84 | $147.91 | $148.79 | $147.90 | 20,715 |
2021-04-19 | $152.63 | $153.26 | $149.92 | $150.86 | $149.96 | 13,083 |
2021-04-16 | $153.73 | $153.73 | $152.59 | $153.25 | $152.33 | 16,192 |
2021-04-15 | $152.94 | $153.59 | $152.36 | $153.45 | $152.53 | 14,281 |
2021-04-14 | $154.21 | $154.21 | $151.16 | $151.44 | $150.53 | 14,820 |
2021-04-13 | $152.88 | $153.73 | $152.65 | $153.66 | $152.74 | 11,567 |
2021-04-12 | $152.56 | $152.63 | $151.46 | $152.33 | $151.42 | 22,674 |
2021-04-09 | $152.06 | $153.21 | $151.82 | $153.16 | $152.25 | 11,338 |
2021-04-08 | $152.33 | $152.99 | $152.15 | $152.96 | $152.04 | 15,732 |
2021-04-07 | $150.97 | $151.37 | $149.90 | $150.62 | $149.72 | 19,902 |
2021-04-06 | $150.50 | $152.32 | $150.50 | $151.00 | $150.09 | 19,524 |
2021-04-05 | $150.30 | $151.09 | $149.47 | $150.67 | $149.77 | 32,490 |
2021-04-01 | $147.82 | $149.00 | $147.82 | $148.76 | $147.87 | 23,660 |
2021-03-31 | $142.81 | $145.48 | $142.81 | $144.70 | $143.83 | 14,927 |
2021-03-30 | $140.40 | $142.09 | $139.68 | $141.72 | $140.87 | 14,611 |
2021-03-29 | $142.09 | $142.13 | $140.40 | $141.43 | $140.58 | 10,192 |
2021-03-26 | $138.85 | $142.61 | $138.85 | $142.53 | $141.68 | 11,628 |
2021-03-25 | $136.64 | $139.31 | $136.64 | $138.82 | $137.99 | 34,945 |
2021-03-24 | $143.82 | $143.82 | $138.55 | $138.55 | $137.72 | 25,405 |
2021-03-23 | $144.42 | $144.75 | $142.41 | $142.54 | $141.69 | 16,600 |
2021-03-22 | $144.14 | $145.22 | $143.23 | $144.17 | $143.31 | 13,683 |
2021-03-19 | $141.77 | $143.18 | $140.99 | $142.68 | $141.64 | 18,312 |
2021-03-18 | $144.48 | $144.63 | $141.29 | $141.55 | $140.52 | 27,209 |
2021-03-17 | $144.47 | $147.54 | $143.49 | $146.82 | $145.75 | 31,365 |
2021-03-16 | $147.60 | $148.78 | $145.83 | $146.45 | $145.38 | 13,517 |
2021-03-15 | $145.02 | $146.27 | $143.80 | $146.27 | $145.21 | 12,319 |
2021-03-12 | $143.82 | $144.95 | $142.77 | $144.95 | $143.90 | 52,933 |
2021-03-11 | $145.02 | $146.78 | $143.95 | $146.41 | $145.35 | 18,314 |
2021-03-10 | $145.07 | $145.43 | $141.25 | $141.30 | $140.27 | 30,266 |
2021-03-09 | $139.91 | $143.71 | $139.91 | $142.89 | $141.85 | 85,635 |
2021-03-08 | $140.94 | $142.02 | $135.48 | $135.48 | $134.50 | 67,873 |
2021-03-05 | $141.84 | $142.04 | $135.06 | $141.99 | $140.96 | 42,034 |
2021-03-04 | $143.53 | $145.05 | $137.34 | $139.69 | $138.68 | 66,844 |
2021-03-03 | $149.56 | $149.74 | $144.28 | $144.44 | $143.39 | 83,684 |
2021-03-02 | $153.52 | $153.52 | $148.90 | $148.96 | $147.88 | 110,046 |
2021-03-01 | $150.66 | $152.88 | $150.00 | $152.78 | $151.67 | 115,220 |
2021-02-26 | $147.85 | $149.49 | $145.16 | $147.77 | $146.70 | 25,646 |
2021-02-25 | $153.28 | $153.28 | $146.00 | $146.67 | $145.61 | 28,717 |
2021-02-24 | $150.93 | $153.81 | $149.58 | $153.75 | $152.63 | 19,667 |
2021-02-23 | $148.35 | $152.54 | $144.09 | $152.06 | $150.96 | 85,261 |
2021-02-22 | $155.55 | $155.99 | $152.08 | $152.19 | $151.09 | 27,491 |
2021-02-19 | $158.19 | $159.20 | $157.31 | $157.69 | $156.54 | 30,125 |
2021-02-18 | $156.28 | $157.28 | $154.77 | $156.78 | $155.64 | 25,732 |
2021-02-17 | $158.45 | $158.45 | $156.18 | $158.37 | $157.22 | 19,218 |
2021-02-16 | $160.44 | $161.34 | $158.96 | $159.85 | $158.69 | 30,206 |
2021-02-12 | $158.30 | $159.17 | $157.53 | $159.17 | $158.02 | 21,003 |
2021-02-11 | $158.21 | $159.51 | $157.73 | $158.66 | $157.51 | 29,475 |
2021-02-10 | $157.96 | $158.73 | $155.25 | $157.21 | $156.07 | 26,822 |
2021-02-09 | $155.80 | $157.31 | $155.75 | $156.82 | $155.68 | 28,141 |
2021-02-08 | $155.11 | $155.80 | $154.68 | $155.80 | $154.67 | 28,761 |
2021-02-05 | $153.32 | $154.16 | $152.90 | $154.13 | $153.01 | 42,934 |
2021-02-04 | $152.35 | $153.04 | $151.59 | $153.04 | $151.93 | 34,804 |
2021-02-03 | $153.27 | $153.43 | $151.63 | $151.81 | $150.71 | 37,211 |
2021-02-02 | $150.66 | $152.28 | $150.61 | $152.11 | $151.01 | 232,615 |
2021-02-01 | $146.33 | $149.01 | $145.01 | $148.73 | $147.65 | 97,086 |
2021-01-29 | $146.28 | $146.56 | $142.74 | $144.00 | $142.95 | 29,913 |
2021-01-28 | $145.67 | $148.89 | $145.67 | $147.01 | $145.94 | 22,092 |
2021-01-27 | $147.68 | $148.21 | $143.43 | $144.18 | $143.13 | 47,646 |
2021-01-26 | $151.95 | $151.95 | $149.88 | $149.92 | $148.83 | 29,688 |
2021-01-25 | $153.10 | $153.46 | $148.37 | $151.49 | $150.39 | 26,331 |
2021-01-22 | $151.19 | $151.44 | $150.64 | $151.08 | $149.98 | 19,362 |
2021-01-21 | $151.72 | $152.62 | $150.61 | $152.30 | $151.20 | 25,231 |
2021-01-20 | $151.30 | $151.61 | $150.20 | $151.18 | $150.08 | 38,043 |
2021-01-19 | $147.50 | $148.71 | $146.89 | $148.71 | $147.63 | 39,289 |
2021-01-15 | $148.02 | $148.02 | $144.90 | $145.35 | $144.29 | 31,741 |
2021-01-14 | $148.42 | $149.50 | $147.47 | $147.57 | $146.50 | 21,890 |
2021-01-13 | $147.58 | $147.85 | $146.22 | $147.10 | $146.03 | 23,488 |
2021-01-12 | $146.44 | $146.99 | $145.31 | $146.73 | $145.66 | 34,409 |
2021-01-11 | $145.35 | $147.23 | $144.90 | $145.75 | $144.69 | 26,483 |
2021-01-08 | $146.35 | $146.62 | $144.54 | $146.26 | $145.19 | 26,714 |
2021-01-07 | $142.25 | $144.80 | $142.25 | $144.54 | $143.49 | 39,963 |
2021-01-06 | $141.46 | $142.75 | $139.91 | $140.07 | $139.05 | 54,382 |
2021-01-05 | $139.91 | $142.92 | $139.91 | $142.92 | $141.88 | 32,970 |
2021-01-04 | $142.34 | $142.85 | $138.56 | $140.15 | $139.13 | 61,188 |
2020-12-31 | $141.76 | $141.77 | $140.81 | $141.35 | $140.32 | 28,452 |
2020-12-30 | $140.96 | $141.78 | $140.55 | $141.54 | $140.51 | 30,363 |
2020-12-29 | $139.59 | $140.31 | $138.85 | $140.24 | $139.22 | 33,346 |
2020-12-28 | $140.68 | $140.68 | $138.00 | $138.31 | $137.31 | 36,279 |
2020-12-24 | $139.56 | $140.23 | $139.12 | $139.66 | $138.65 | 13,257 |
2020-12-23 | $141.42 | $141.42 | $139.63 | $139.67 | $138.66 | 17,913 |
2020-12-22 | $141.20 | $141.32 | $139.56 | $141.10 | $140.08 | 24,675 |
2020-12-21 | $139.42 | $141.00 | $138.65 | $140.88 | $139.86 | 60,849 |
2020-12-18 | $141.28 | $141.40 | $138.96 | $140.31 | $139.21 | 48,313 |
2020-12-17 | $139.60 | $140.66 | $139.50 | $140.58 | $139.48 | 40,050 |
2020-12-16 | $137.88 | $139.07 | $137.13 | $138.94 | $137.85 | 29,715 |
2020-12-15 | $137.67 | $138.01 | $136.44 | $137.57 | $136.50 | 439,732 |
2020-12-14 | $135.67 | $137.10 | $135.67 | $136.49 | $135.42 | 44,102 |
2020-12-11 | $134.88 | $135.29 | $133.55 | $134.93 | $133.87 | 18,902 |
2020-12-10 | $133.20 | $136.04 | $132.54 | $135.85 | $134.79 | 21,590 |
2020-12-09 | $138.73 | $138.73 | $133.98 | $134.70 | $133.65 | 51,138 |
2020-12-08 | $137.91 | $138.96 | $136.85 | $138.64 | $137.56 | 88,127 |
2020-12-07 | $136.73 | $138.26 | $136.73 | $138.21 | $137.13 | 47,912 |
2020-12-04 | $134.92 | $136.10 | $134.60 | $136.10 | $135.04 | 23,736 |
2020-12-03 | $134.62 | $135.53 | $134.37 | $134.39 | $133.34 | 29,458 |
2020-12-02 | $133.00 | $133.87 | $131.73 | $133.67 | $132.62 | 37,077 |
2020-12-01 | $134.16 | $134.65 | $132.94 | $134.25 | $133.20 | 46,029 |
2020-11-30 | $132.75 | $133.07 | $129.85 | $132.23 | $131.20 | 60,649 |
2020-11-27 | $132.04 | $133.16 | $132.04 | $132.45 | $131.42 | 19,690 |
2020-11-25 | $130.07 | $131.00 | $129.61 | $130.82 | $129.80 | 29,658 |
2020-11-24 | $129.32 | $130.24 | $127.89 | $130.13 | $129.12 | 29,303 |
2020-11-23 | $127.52 | $128.50 | $127.00 | $128.06 | $127.06 | 19,616 |
2020-11-20 | $127.77 | $127.87 | $126.63 | $126.66 | $125.67 | 33,996 |
2020-11-19 | $126.08 | $127.78 | $125.66 | $127.70 | $126.70 | 17,354 |
2020-11-18 | $125.83 | $127.36 | $124.95 | $126.16 | $125.17 | 30,326 |
2020-11-17 | $126.02 | $126.27 | $124.99 | $125.42 | $124.44 | 43,000 |
2020-11-16 | $123.79 | $124.76 | $123.15 | $124.61 | $123.64 | 84,196 |
2020-11-13 | $123.87 | $124.03 | $122.27 | $123.74 | $122.77 | 17,715 |
2020-11-12 | $123.61 | $124.42 | $122.04 | $122.42 | $121.46 | 27,657 |
2020-11-11 | $121.42 | $123.32 | $121.37 | $123.19 | $122.23 | 19,007 |
2020-11-10 | $122.12 | $122.43 | $118.81 | $119.96 | $119.02 | 42,743 |
2020-11-09 | $127.72 | $128.75 | $123.36 | $123.42 | $122.45 | 42,254 |
2020-11-06 | $125.72 | $126.86 | $124.30 | $126.55 | $125.56 | 30,257 |
2020-11-05 | $125.14 | $126.22 | $124.57 | $126.09 | $125.10 | 45,548 |
2020-11-04 | $120.91 | $122.80 | $120.19 | $121.97 | $121.02 | 43,800 |
2020-11-03 | $116.03 | $118.15 | $115.50 | $117.77 | $116.85 | 14,498 |
2020-11-02 | $116.00 | $117.02 | $114.10 | $115.24 | $114.34 | 36,377 |
2020-10-30 | $117.17 | $117.25 | $113.89 | $114.87 | $113.97 | 35,587 |
2020-10-29 | $116.80 | $119.03 | $116.42 | $118.05 | $117.13 | 38,699 |
2020-10-28 | $118.25 | $118.34 | $115.87 | $116.01 | $115.10 | 34,609 |
2020-10-27 | $120.48 | $120.65 | $119.97 | $120.43 | $119.49 | 10,574 |
2020-10-26 | $120.58 | $121.68 | $118.21 | $119.61 | $118.67 | 34,646 |
2020-10-23 | $121.52 | $121.65 | $120.18 | $121.65 | $120.70 | 13,596 |
2020-10-22 | $122.43 | $122.43 | $120.02 | $121.33 | $120.38 | 18,529 |
2020-10-21 | $122.62 | $123.07 | $121.83 | $121.89 | $120.94 | 24,832 |
2020-10-20 | $122.97 | $123.49 | $121.98 | $122.48 | $121.52 | 19,066 |
2020-10-19 | $125.00 | $125.26 | $122.27 | $122.45 | $121.49 | 16,740 |
2020-10-16 | $125.69 | $125.79 | $123.74 | $123.88 | $122.91 | 16,589 |
2020-10-15 | $123.16 | $124.59 | $123.12 | $124.49 | $123.52 | 21,354 |
2020-10-14 | $126.83 | $127.04 | $125.10 | $125.85 | $124.87 | 19,436 |
2020-10-13 | $126.60 | $126.95 | $125.48 | $126.27 | $125.28 | 44,582 |
2020-10-12 | $125.21 | $127.00 | $124.80 | $125.99 | $125.00 | 26,384 |
2020-10-09 | $122.76 | $123.36 | $122.57 | $123.36 | $122.39 | 17,906 |
2020-10-08 | $122.58 | $122.58 | $121.54 | $121.88 | $120.93 | 10,409 |
2020-10-07 | $120.03 | $121.43 | $120.03 | $121.28 | $120.33 | 17,635 |
2020-10-06 | $120.08 | $121.08 | $118.26 | $118.60 | $117.67 | 23,695 |
2020-10-05 | $118.48 | $120.08 | $118.48 | $120.08 | $119.14 | 57,279 |
2020-10-02 | $118.02 | $120.19 | $117.29 | $117.29 | $116.37 | 29,453 |
2020-10-01 | $120.71 | $121.17 | $120.02 | $121.14 | $120.19 | 22,535 |
2020-09-30 | $118.00 | $119.71 | $118.00 | $118.71 | $117.78 | 17,371 |
2020-09-29 | $117.34 | $118.46 | $117.17 | $117.83 | $116.91 | 31,138 |
2020-09-28 | $117.64 | $117.64 | $116.23 | $117.42 | $116.50 | 16,303 |
2020-09-25 | $112.83 | $115.32 | $112.25 | $115.27 | $114.37 | 22,831 |
2020-09-24 | $110.47 | $113.78 | $110.34 | $112.51 | $111.63 | 68,530 |
2020-09-23 | $115.40 | $115.43 | $111.82 | $111.86 | $110.98 | 24,368 |
2020-09-22 | $115.78 | $116.26 | $113.81 | $116.07 | $115.16 | 36,219 |
2020-09-21 | $113.20 | $115.44 | $111.84 | $115.38 | $114.48 | 36,996 |
2020-09-18 | $116.20 | $116.20 | $112.81 | $114.53 | $113.57 | 19,172 |
2020-09-17 | $113.24 | $115.37 | $112.88 | $114.78 | $113.82 | 19,917 |
2020-09-16 | $118.70 | $118.86 | $116.38 | $116.41 | $115.43 | 24,610 |
2020-09-15 | $117.77 | $118.91 | $117.60 | $118.44 | $117.45 | 22,280 |
2020-09-14 | $114.80 | $116.20 | $114.12 | $115.88 | $114.91 | 23,369 |
2020-09-11 | $114.80 | $114.92 | $111.48 | $112.68 | $111.74 | 32,692 |
2020-09-10 | $116.75 | $117.24 | $112.51 | $113.24 | $112.29 | 52,306 |
2020-09-09 | $114.33 | $115.38 | $112.82 | $114.85 | $113.89 | 37,337 |
2020-09-08 | $112.42 | $114.96 | $111.09 | $111.09 | $110.16 | 56,402 |
2020-09-04 | $118.68 | $120.18 | $113.55 | $118.40 | $117.41 | 64,431 |
2020-09-03 | $124.17 | $124.17 | $118.81 | $119.87 | $118.87 | 62,937 |
2020-09-02 | $128.32 | $128.32 | $124.00 | $126.70 | $125.64 | 39,921 |
2020-09-01 | $125.98 | $127.06 | $124.62 | $126.60 | $125.54 | 36,121 |
2020-08-31 | $123.37 | $125.02 | $122.65 | $124.70 | $123.65 | 24,526 |
2020-08-28 | $122.85 | $123.49 | $122.42 | $123.03 | $122.00 | 17,832 |
2020-08-27 | $122.99 | $123.03 | $121.29 | $121.94 | $120.92 | 19,887 |
2020-08-26 | $119.97 | $122.75 | $119.97 | $122.66 | $121.63 | 40,986 |
2020-08-25 | $116.61 | $118.36 | $116.61 | $118.36 | $117.37 | 16,283 |
2020-08-24 | $117.80 | $117.91 | $116.00 | $116.79 | $115.81 | 16,158 |
2020-08-21 | $115.83 | $116.36 | $115.44 | $116.18 | $115.20 | 18,371 |
2020-08-20 | $113.07 | $115.80 | $113.00 | $115.60 | $114.63 | 12,189 |
2020-08-19 | $114.31 | $114.96 | $113.71 | $113.95 | $112.99 | 16,353 |
2020-08-18 | $114.17 | $114.55 | $113.38 | $114.24 | $113.29 | 13,751 |
2020-08-17 | $111.50 | $113.27 | $111.49 | $113.09 | $112.14 | 10,075 |
2020-08-14 | $111.03 | $111.25 | $110.11 | $110.46 | $109.53 | 11,041 |
2020-08-13 | $111.32 | $111.68 | $110.22 | $110.70 | $109.77 | 16,957 |
2020-08-12 | $108.67 | $111.14 | $108.59 | $110.73 | $109.80 | 14,100 |
2020-08-11 | $108.98 | $109.24 | $107.00 | $107.20 | $106.30 | 30,076 |
2020-08-10 | $110.04 | $110.16 | $107.83 | $109.34 | $108.42 | 33,236 |
2020-08-07 | $111.61 | $111.61 | $108.71 | $110.03 | $109.11 | 15,253 |
2020-08-06 | $111.70 | $112.25 | $110.98 | $112.08 | $111.14 | 12,001 |
2020-08-05 | $111.42 | $111.68 | $111.20 | $111.48 | $110.54 | 21,582 |
2020-08-04 | $110.25 | $111.16 | $110.17 | $111.15 | $110.22 | 47,463 |
2020-08-03 | $109.08 | $110.24 | $108.87 | $110.12 | $109.20 | 22,287 |
2020-07-31 | $109.07 | $109.07 | $106.47 | $108.00 | $107.09 | 24,082 |
2020-07-30 | $106.45 | $107.94 | $105.85 | $107.78 | $106.88 | 14,876 |
2020-07-29 | $107.02 | $108.02 | $106.84 | $107.52 | $106.62 | 20,579 |
2020-07-28 | $106.66 | $106.80 | $105.30 | $105.34 | $104.46 | 11,039 |
2020-07-27 | $105.08 | $107.18 | $104.83 | $107.10 | $106.20 | 19,578 |
2020-07-24 | $103.43 | $104.86 | $102.38 | $104.10 | $103.23 | 25,492 |
2020-07-23 | $108.09 | $108.20 | $104.70 | $105.15 | $104.27 | 27,263 |
2020-07-22 | $107.61 | $108.12 | $106.88 | $107.73 | $106.83 | 20,211 |
2020-07-21 | $109.75 | $109.75 | $107.00 | $107.18 | $106.28 | 12,357 |
2020-07-20 | $105.30 | $109.05 | $105.04 | $109.01 | $108.10 | 16,682 |
2020-07-17 | $105.39 | $105.39 | $104.13 | $104.96 | $104.08 | 23,881 |
2020-07-16 | $104.57 | $105.37 | $103.72 | $104.86 | $103.98 | 10,159 |
2020-07-15 | $106.74 | $106.74 | $104.17 | $106.02 | $105.13 | 32,900 |
2020-07-14 | $104.43 | $105.96 | $102.39 | $105.96 | $105.07 | 48,076 |
2020-07-13 | $110.05 | $111.27 | $104.94 | $105.13 | $104.25 | 29,800 |
2020-07-10 | $107.44 | $108.50 | $106.43 | $108.49 | $107.58 | 27,722 |
2020-07-09 | $107.13 | $107.75 | $105.50 | $107.40 | $106.50 | 25,094 |
2020-07-08 | $105.29 | $105.88 | $104.80 | $105.88 | $104.99 | 42,537 |
2020-07-07 | $104.99 | $105.92 | $104.20 | $104.20 | $103.33 | 28,803 |
2020-07-06 | $103.89 | $105.40 | $103.89 | $104.99 | $104.11 | 63,807 |
2020-07-02 | $102.21 | $102.74 | $101.82 | $101.94 | $101.09 | 58,794 |
2020-07-01 | $99.64 | $101.10 | $99.37 | $100.71 | $99.87 | 39,600 |
2020-06-30 | $97.35 | $99.59 | $97.35 | $99.37 | $98.54 | 30,283 |
2020-06-29 | $96.09 | $97.04 | $94.89 | $97.04 | $96.22 | 18,815 |
2020-06-26 | $98.13 | $98.13 | $96.06 | $96.28 | $95.47 | 12,659 |
2020-06-25 | $97.18 | $98.25 | $96.17 | $98.25 | $97.43 | 25,420 |
2020-06-24 | $99.09 | $99.57 | $96.48 | $97.27 | $96.45 | 13,963 |
2020-06-23 | $99.42 | $100.13 | $99.18 | $99.26 | $98.43 | 33,567 |
2020-06-22 | $97.97 | $98.73 | $97.61 | $98.73 | $97.90 | 11,183 |
2020-06-19 | $99.26 | $99.26 | $97.56 | $97.99 | $97.02 | 26,870 |
2020-06-18 | $97.42 | $98.11 | $97.29 | $98.05 | $97.08 | 12,365 |
2020-06-17 | $97.24 | $98.07 | $97.06 | $97.47 | $96.50 | 28,205 |
2020-06-16 | $97.22 | $97.55 | $95.81 | $96.51 | $95.55 | 25,177 |
2020-06-15 | $91.99 | $95.18 | $91.88 | $95.03 | $94.09 | 21,267 |
2020-06-12 | $94.66 | $95.11 | $91.63 | $93.27 | $92.34 | 39,310 |
2020-06-11 | $95.47 | $95.88 | $92.29 | $92.30 | $91.38 | 36,271 |
2020-06-10 | $97.03 | $98.17 | $96.98 | $97.76 | $96.79 | 29,675 |
2020-06-09 | $95.35 | $96.63 | $95.30 | $96.20 | $95.25 | 23,841 |
2020-06-08 | $95.35 | $95.84 | $94.32 | $95.84 | $94.89 | 28,485 |
2020-06-05 | $94.17 | $95.46 | $94.17 | $95.00 | $94.06 | 25,161 |
2020-06-04 | $93.40 | $94.14 | $92.70 | $93.03 | $92.11 | 13,423 |
2020-06-03 | $93.40 | $93.80 | $93.25 | $93.55 | $92.62 | 14,815 |
2020-06-02 | $91.99 | $92.82 | $91.12 | $92.77 | $91.85 | 25,064 |
2020-06-01 | $91.18 | $92.05 | $91.07 | $91.91 | $91.00 | 14,612 |
2020-05-29 | $89.96 | $91.68 | $89.68 | $91.68 | $90.77 | 16,088 |
2020-05-28 | $90.18 | $91.42 | $89.55 | $89.77 | $88.88 | 14,937 |
2020-05-27 | $89.83 | $90.44 | $87.45 | $90.40 | $89.50 | 42,221 |
2020-05-26 | $92.20 | $92.20 | $90.05 | $90.08 | $89.19 | 13,713 |
2020-05-22 | $90.23 | $90.39 | $89.32 | $90.27 | $89.37 | 14,207 |
2020-05-21 | $91.67 | $91.72 | $89.91 | $90.38 | $89.48 | 19,083 |
2020-05-20 | $91.10 | $91.90 | $91.03 | $91.56 | $90.65 | 13,185 |
2020-05-19 | $89.93 | $90.92 | $89.70 | $89.71 | $88.82 | 30,652 |
2020-05-18 | $89.07 | $89.85 | $88.73 | $89.58 | $88.69 | 32,286 |
2020-05-15 | $85.74 | $87.34 | $85.74 | $87.34 | $86.47 | 24,001 |
2020-05-14 | $85.00 | $87.17 | $84.03 | $87.17 | $86.30 | 20,773 |
2020-05-13 | $87.12 | $88.05 | $84.61 | $85.89 | $85.04 | 26,583 |
2020-05-12 | $89.83 | $89.83 | $87.04 | $87.04 | $86.18 | 58,098 |
2020-05-11 | $87.56 | $89.49 | $87.56 | $89.21 | $88.32 | 19,491 |
2020-05-08 | $87.33 | $88.23 | $86.92 | $88.19 | $87.31 | 32,928 |
2020-05-07 | $86.49 | $86.68 | $85.96 | $86.53 | $85.67 | 35,462 |
2020-05-06 | $85.41 | $86.11 | $84.72 | $85.40 | $84.55 | 32,516 |
2020-05-05 | $84.68 | $85.43 | $84.40 | $84.40 | $83.56 | 16,432 |
2020-05-04 | $81.32 | $83.03 | $81.16 | $83.03 | $82.21 | 20,336 |
2020-05-01 | $82.51 | $83.10 | $81.18 | $81.54 | $80.73 | 19,797 |
2020-04-30 | $86.33 | $86.35 | $84.47 | $84.83 | $83.99 | 18,656 |
2020-04-29 | $84.51 | $86.24 | $83.93 | $85.86 | $85.01 | 15,232 |
2020-04-28 | $85.03 | $85.10 | $82.70 | $82.70 | $81.88 | 30,724 |
2020-04-27 | $84.09 | $84.79 | $83.88 | $84.16 | $83.32 | 16,899 |
2020-04-24 | $81.79 | $83.36 | $81.32 | $83.22 | $82.39 | 49,302 |
2020-04-23 | $82.96 | $83.22 | $81.84 | $81.86 | $81.05 | 12,693 |
2020-04-22 | $81.47 | $82.88 | $81.06 | $82.50 | $81.68 | 18,755 |
2020-04-21 | $82.34 | $82.55 | $78.57 | $79.30 | $78.51 | 23,975 |
2020-04-20 | $82.73 | $84.55 | $82.73 | $83.25 | $82.42 | 21,566 |
2020-04-17 | $84.28 | $84.28 | $82.82 | $83.79 | $82.96 | 30,691 |
2020-04-16 | $82.15 | $83.14 | $81.53 | $82.80 | $81.98 | 28,714 |
2020-04-15 | $80.94 | $81.70 | $80.36 | $81.19 | $80.38 | 44,636 |
2020-04-14 | $80.24 | $82.24 | $80.24 | $81.96 | $81.15 | 33,131 |
2020-04-13 | $76.53 | $78.43 | $76.53 | $78.36 | $77.58 | 31,747 |
2020-04-09 | $77.67 | $78.31 | $76.41 | $76.80 | $76.04 | 24,793 |
2020-04-08 | $75.76 | $77.11 | $75.17 | $76.82 | $76.06 | 37,836 |
2020-04-07 | $77.33 | $77.48 | $74.89 | $74.89 | $74.15 | 34,012 |
2020-04-06 | $72.52 | $75.27 | $72.05 | $74.87 | $74.13 | 20,410 |
2020-04-03 | $70.67 | $71.11 | $68.79 | $69.47 | $68.78 | 35,733 |
2020-04-02 | $69.05 | $70.99 | $69.05 | $70.55 | $69.85 | 21,532 |
2020-04-01 | $71.13 | $72.29 | $69.31 | $69.83 | $69.14 | 28,081 |
2020-03-31 | $74.12 | $75.30 | $72.91 | $73.20 | $72.47 | 31,309 |
2020-03-30 | $72.45 | $74.12 | $72.12 | $73.93 | $73.20 | 60,602 |
2020-03-27 | $72.90 | $73.77 | $71.87 | $71.96 | $71.25 | 32,405 |
2020-03-26 | $71.88 | $75.34 | $71.88 | $75.27 | $74.52 | 122,670 |
2020-03-25 | $72.52 | $74.60 | $70.44 | $71.40 | $70.69 | 38,363 |
2020-03-24 | $69.79 | $71.85 | $69.57 | $71.59 | $70.88 | 53,772 |
2020-03-23 | $64.79 | $67.03 | $63.31 | $65.99 | $65.34 | 78,399 |
2020-03-20 | $68.01 | $69.27 | $64.86 | $64.87 | $64.11 | 25,293 |
2020-03-19 | $64.22 | $68.03 | $63.15 | $66.22 | $65.44 | 31,142 |
2020-03-18 | $63.69 | $66.12 | $61.25 | $64.22 | $63.47 | 35,574 |
2020-03-17 | $65.79 | $69.04 | $63.37 | $68.15 | $67.35 | 52,185 |
2020-03-16 | $66.54 | $69.88 | $64.02 | $64.02 | $63.27 | 28,693 |
2020-03-13 | $72.15 | $74.08 | $67.87 | $73.91 | $73.04 | 52,698 |
2020-03-12 | $69.87 | $71.38 | $68.04 | $68.29 | $67.49 | 73,257 |
2020-03-11 | $77.50 | $77.82 | $74.74 | $75.89 | $75.00 | 21,552 |
2020-03-10 | $78.47 | $79.46 | $75.71 | $79.46 | $78.53 | 25,039 |
2020-03-09 | $75.01 | $77.82 | $73.82 | $75.17 | $74.29 | 30,026 |
2020-03-06 | $80.74 | $82.06 | $79.44 | $81.38 | $80.43 | 40,101 |
2020-03-05 | $83.90 | $84.99 | $82.91 | $83.45 | $82.47 | 26,234 |
2020-03-04 | $84.09 | $86.02 | $83.23 | $86.01 | $85.00 | 14,148 |
2020-03-03 | $85.79 | $86.51 | $82.16 | $82.42 | $81.45 | 25,797 |
2020-03-02 | $82.95 | $85.07 | $81.11 | $85.07 | $84.07 | 47,207 |
2020-02-28 | $77.76 | $81.89 | $77.58 | $81.56 | $80.61 | 95,769 |
2020-02-27 | $82.59 | $84.31 | $81.00 | $81.01 | $80.06 | 80,307 |
2020-02-26 | $85.07 | $86.63 | $84.49 | $85.16 | $84.16 | 32,162 |
2020-02-25 | $88.11 | $88.34 | $84.54 | $84.78 | $83.79 | 59,990 |
2020-02-24 | $86.86 | $88.08 | $86.25 | $87.21 | $86.19 | 25,166 |
2020-02-21 | $93.02 | $93.02 | $90.88 | $91.23 | $90.16 | 11,590 |
2020-02-20 | $94.40 | $94.55 | $92.17 | $93.41 | $92.32 | 30,203 |
2020-02-19 | $94.12 | $94.74 | $94.11 | $94.61 | $93.50 | 65,774 |
2020-02-18 | $92.25 | $93.03 | $92.25 | $93.01 | $91.92 | 26,105 |
2020-02-14 | $93.09 | $93.19 | $92.51 | $92.80 | $91.71 | 38,919 |
2020-02-13 | $91.68 | $93.08 | $91.55 | $92.65 | $91.57 | 26,330 |
2020-02-12 | $92.13 | $92.71 | $92.13 | $92.55 | $91.47 | 14,150 |
2020-02-11 | $91.25 | $91.81 | $90.76 | $91.16 | $90.09 | 19,437 |
2020-02-10 | $89.50 | $90.50 | $89.37 | $90.50 | $89.44 | 12,451 |
2020-02-07 | $89.54 | $89.96 | $89.25 | $89.33 | $88.28 | 9,819 |
2020-02-06 | $89.45 | $90.22 | $88.99 | $90.07 | $89.02 | 12,948 |
2020-02-05 | $90.88 | $90.88 | $88.95 | $89.42 | $88.37 | 20,204 |
2020-02-04 | $89.07 | $90.46 | $88.69 | $89.88 | $88.83 | 27,100 |
2020-02-03 | $85.34 | $87.11 | $85.34 | $86.97 | $85.95 | 37,358 |
2020-01-31 | $86.31 | $86.31 | $84.51 | $84.79 | $83.80 | 36,975 |
2020-01-30 | $85.55 | $86.58 | $85.20 | $86.58 | $85.57 | 25,049 |
2020-01-29 | $86.30 | $86.48 | $85.68 | $85.78 | $84.78 | 27,790 |
2020-01-28 | $85.15 | $86.30 | $84.95 | $86.11 | $85.10 | 38,908 |
2020-01-27 | $84.39 | $84.95 | $84.00 | $84.42 | $83.43 | 25,111 |
2020-01-24 | $87.95 | $88.39 | $86.35 | $86.84 | $85.82 | 52,272 |
2020-01-23 | $87.25 | $87.68 | $86.92 | $87.66 | $86.63 | 84,293 |
2020-01-22 | $87.43 | $88.18 | $87.23 | $87.35 | $86.33 | 155,183 |
2020-01-21 | $86.38 | $87.12 | $86.38 | $86.98 | $85.96 | 20,353 |
2020-01-17 | $86.63 | $86.80 | $86.41 | $86.77 | $85.75 | 63,404 |
2020-01-16 | $85.95 | $86.35 | $85.78 | $86.35 | $85.34 | 85,950 |
2020-01-15 | $85.99 | $86.12 | $85.24 | $85.46 | $84.46 | 189,472 |
2020-01-14 | $86.32 | $86.55 | $85.69 | $85.96 | $84.95 | 27,311 |
2020-01-13 | $85.43 | $86.17 | $85.43 | $86.12 | $85.11 | 19,519 |
2020-01-10 | $85.51 | $85.52 | $84.65 | $84.84 | $83.85 | 14,212 |
2020-01-09 | $85.30 | $85.46 | $84.60 | $85.10 | $84.10 | 21,650 |
2020-01-08 | $83.90 | $85.00 | $83.81 | $84.53 | $83.54 | 20,545 |
2020-01-07 | $83.70 | $84.11 | $83.55 | $83.90 | $82.92 | 13,440 |
2020-01-06 | $82.15 | $83.22 | $82.00 | $83.22 | $82.25 | 13,822 |
2020-01-03 | $82.62 | $83.35 | $82.44 | $82.94 | $81.97 | 15,328 |
2020-01-02 | $82.59 | $83.67 | $82.59 | $83.67 | $82.69 | 118,437 |
2019-12-31 | $81.01 | $81.69 | $81.00 | $81.65 | $80.69 | 30,810 |
2019-12-30 | $82.20 | $82.20 | $81.28 | $81.42 | $80.47 | 14,388 |
2019-12-27 | $82.91 | $82.91 | $82.34 | $82.39 | $81.43 | 9,387 |
2019-12-26 | $82.21 | $82.56 | $82.21 | $82.48 | $81.51 | 6,608 |
2019-12-24 | $81.97 | $82.07 | $81.93 | $82.06 | $81.10 | 3,617 |
2019-12-23 | $82.00 | $82.24 | $81.97 | $81.97 | $81.01 | 16,616 |
2019-12-20 | $81.59 | $81.91 | $81.59 | $81.84 | $80.77 | 12,328 |
2019-12-19 | $80.89 | $81.22 | $80.83 | $81.22 | $80.16 | 9,661 |
2019-12-18 | $80.32 | $80.82 | $80.32 | $80.62 | $79.56 | 12,766 |
2019-12-17 | $80.79 | $80.79 | $80.28 | $80.28 | $79.23 | 6,138 |
2019-12-16 | $80.13 | $80.58 | $80.13 | $80.30 | $79.25 | 7,842 |
2019-12-13 | $79.16 | $79.85 | $79.16 | $79.33 | $78.29 | 19,287 |
2019-12-12 | $78.28 | $79.34 | $78.28 | $79.19 | $78.15 | 21,848 |
2019-12-11 | $77.53 | $78.26 | $77.53 | $78.21 | $77.19 | 10,282 |
2019-12-10 | $77.38 | $77.74 | $77.21 | $77.32 | $76.31 | 32,446 |
2019-12-09 | $77.44 | $77.91 | $77.37 | $77.37 | $76.36 | 16,883 |
2019-12-06 | $77.58 | $77.73 | $77.48 | $77.64 | $76.62 | 13,394 |
2019-12-05 | $76.89 | $76.94 | $76.49 | $76.87 | $75.86 | 38,138 |
2019-12-04 | $76.86 | $76.93 | $76.56 | $76.58 | $75.58 | 29,833 |
2019-12-03 | $75.49 | $76.51 | $75.49 | $76.48 | $75.48 | 12,749 |
2019-12-02 | $78.14 | $78.14 | $76.61 | $77.09 | $76.08 | 47,910 |
2019-11-29 | $78.51 | $78.51 | $78.19 | $78.23 | $77.20 | 5,943 |
2019-11-27 | $78.33 | $78.69 | $78.33 | $78.66 | $77.63 | 19,037 |
2019-11-26 | $78.38 | $78.38 | $78.05 | $78.21 | $77.19 | 21,073 |
2019-11-25 | $77.46 | $78.18 | $77.46 | $78.17 | $77.15 | 26,235 |
2019-11-22 | $77.22 | $77.22 | $76.73 | $77.00 | $75.99 | 20,795 |
2019-11-21 | $77.38 | $77.40 | $76.99 | $77.21 | $76.20 | 13,361 |
2019-11-20 | $77.59 | $77.88 | $76.85 | $77.41 | $76.40 | 16,118 |
2019-11-19 | $77.83 | $78.10 | $77.53 | $77.81 | $76.79 | 20,710 |
2019-11-18 | $77.56 | $77.90 | $77.16 | $77.63 | $76.61 | 20,368 |
2019-11-15 | $77.37 | $77.57 | $77.31 | $77.49 | $76.47 | 19,991 |
2019-11-14 | $76.58 | $76.77 | $76.31 | $76.73 | $75.72 | 21,074 |
2019-11-13 | $76.49 | $76.82 | $76.49 | $76.73 | $75.72 | 14,653 |
2019-11-12 | $76.80 | $77.12 | $76.56 | $76.84 | $75.83 | 14,623 |
2019-11-11 | $76.22 | $76.75 | $76.10 | $76.60 | $75.60 | 5,188 |
2019-11-08 | $76.48 | $76.69 | $76.27 | $76.69 | $75.68 | 11,930 |
2019-11-07 | $76.41 | $77.12 | $76.29 | $76.50 | $75.50 | 17,306 |
2019-11-06 | $75.95 | $76.02 | $75.54 | $75.94 | $74.94 | 46,190 |
2019-11-05 | $76.49 | $76.49 | $75.83 | $76.04 | $75.04 | 28,244 |
2019-11-04 | $76.11 | $76.27 | $75.94 | $76.11 | $75.11 | 10,621 |
2019-11-01 | $75.00 | $75.40 | $74.97 | $75.38 | $74.39 | 51,723 |
2019-10-31 | $75.21 | $75.21 | $74.23 | $74.71 | $73.73 | 13,493 |
2019-10-30 | $74.94 | $75.18 | $74.52 | $75.09 | $74.11 | 17,734 |
2019-10-29 | $75.05 | $75.22 | $74.59 | $74.60 | $73.62 | 20,539 |
2019-10-28 | $74.87 | $75.15 | $74.80 | $74.97 | $73.99 | 10,045 |
2019-10-25 | $73.40 | $74.30 | $73.40 | $74.29 | $73.32 | 12,735 |
2019-10-24 | $73.09 | $73.39 | $72.79 | $73.36 | $72.40 | 32,266 |
2019-10-23 | $71.82 | $72.43 | $71.82 | $72.22 | $71.27 | 21,150 |
2019-10-22 | $73.91 | $73.91 | $72.54 | $72.56 | $71.61 | 22,609 |
2019-10-21 | $73.11 | $73.70 | $73.11 | $73.70 | $72.73 | 14,510 |
2019-10-18 | $73.99 | $73.99 | $72.50 | $73.01 | $72.05 | 10,315 |
2019-10-17 | $74.78 | $74.78 | $74.07 | $74.26 | $73.29 | 15,547 |
2019-10-16 | $74.64 | $74.67 | $74.11 | $74.37 | $73.40 | 8,532 |
2019-10-15 | $74.18 | $75.44 | $74.18 | $75.30 | $74.31 | 12,815 |
2019-10-14 | $74.09 | $74.16 | $73.83 | $74.05 | $73.08 | 7,840 |
2019-10-11 | $73.83 | $74.66 | $73.83 | $74.03 | $73.06 | 37,827 |
2019-10-10 | $72.40 | $73.00 | $72.38 | $72.71 | $71.76 | 42,472 |
2019-10-09 | $71.95 | $72.46 | $71.94 | $72.21 | $71.26 | 38,595 |
2019-10-08 | $72.46 | $72.46 | $71.35 | $71.35 | $70.41 | 33,776 |
2019-10-07 | $73.08 | $73.48 | $72.97 | $73.14 | $72.18 | 6,570 |
2019-10-04 | $72.62 | $73.22 | $72.56 | $73.21 | $72.25 | 19,996 |
2019-10-03 | $70.97 | $72.27 | $70.25 | $72.27 | $71.32 | 32,356 |
2019-10-02 | $71.61 | $71.61 | $70.76 | $71.12 | $70.19 | 21,053 |
2019-10-01 | $72.99 | $73.45 | $72.02 | $72.21 | $71.26 | 26,316 |
2019-09-30 | $72.41 | $72.85 | $72.23 | $72.75 | $71.80 | 11,383 |
2019-09-27 | $73.65 | $73.65 | $71.45 | $71.97 | $71.03 | 34,876 |
2019-09-26 | $73.65 | $73.79 | $73.14 | $73.66 | $72.69 | 15,997 |
2019-09-25 | $72.50 | $73.75 | $71.83 | $73.57 | $72.61 | 20,784 |
2019-09-24 | $74.18 | $74.18 | $72.18 | $72.37 | $71.42 | 15,487 |
2019-09-23 | $73.80 | $74.06 | $73.76 | $73.78 | $72.81 | 5,835 |
2019-09-20 | $74.93 | $74.93 | $73.89 | $74.13 | $73.01 | 12,902 |
2019-09-19 | $75.28 | $75.28 | $74.68 | $74.85 | $73.72 | 12,529 |
2019-09-18 | $74.57 | $74.79 | $73.79 | $74.79 | $73.66 | 114,515 |
2019-09-17 | $74.41 | $74.89 | $74.41 | $74.89 | $73.76 | 20,223 |
2019-09-16 | $74.04 | $74.59 | $74.04 | $74.53 | $73.40 | 17,169 |
2019-09-13 | $74.90 | $75.05 | $74.65 | $74.67 | $73.54 | 17,576 |
2019-09-12 | $75.27 | $75.49 | $74.93 | $74.96 | $73.82 | 28,165 |
2019-09-11 | $74.45 | $75.01 | $74.44 | $74.81 | $73.68 | 6,684 |
2019-09-10 | $73.89 | $74.15 | $73.57 | $74.15 | $73.03 | 4,189 |
2019-09-09 | $74.95 | $74.95 | $73.99 | $74.48 | $73.35 | 24,932 |
2019-09-06 | $75.19 | $75.19 | $74.68 | $74.68 | $73.55 | 18,680 |
2019-09-05 | $74.07 | $75.11 | $74.07 | $75.03 | $73.89 | 14,903 |
2019-09-04 | $72.88 | $73.34 | $72.88 | $73.34 | $72.23 | 14,819 |
2019-09-03 | $72.40 | $72.92 | $71.78 | $72.04 | $70.95 | 28,688 |
2019-08-30 | $73.41 | $73.59 | $72.62 | $73.01 | $71.90 | 9,785 |
2019-08-29 | $72.49 | $73.14 | $72.49 | $72.93 | $71.82 | 37,220 |
2019-08-28 | $71.20 | $71.75 | $70.76 | $71.62 | $70.53 | 29,359 |
2019-08-27 | $72.34 | $72.34 | $71.27 | $71.62 | $70.53 | 11,781 |
2019-08-26 | $71.50 | $71.62 | $71.22 | $71.56 | $70.48 | 21,713 |
2019-08-23 | $72.48 | $73.22 | $70.54 | $70.73 | $69.66 | 67,096 |
2019-08-22 | $73.39 | $73.39 | $72.32 | $72.90 | $71.80 | 28,307 |
2019-08-21 | $73.00 | $73.52 | $73.00 | $73.23 | $72.12 | 16,017 |
2019-08-20 | $72.57 | $73.05 | $72.57 | $72.64 | $71.54 | 6,625 |
2019-08-19 | $72.70 | $73.09 | $72.58 | $72.94 | $71.83 | 16,948 |
2019-08-16 | $70.98 | $71.88 | $70.98 | $71.83 | $70.74 | 18,951 |
2019-08-15 | $70.54 | $70.70 | $69.85 | $70.29 | $69.22 | 42,703 |
2019-08-14 | $71.20 | $71.34 | $70.16 | $70.32 | $69.25 | 46,487 |
2019-08-13 | $71.31 | $72.90 | $71.30 | $72.66 | $71.56 | 53,813 |
2019-08-12 | $71.01 | $71.27 | $70.58 | $70.58 | $69.51 | 7,300 |
2019-08-09 | $72.27 | $72.27 | $71.27 | $71.67 | $70.58 | 64,741 |
2019-08-08 | $71.65 | $72.74 | $71.65 | $72.71 | $71.61 | 9,788 |
2019-08-07 | $70.01 | $71.26 | $69.74 | $71.22 | $70.14 | 20,789 |
2019-08-06 | $70.68 | $71.01 | $70.28 | $70.90 | $69.83 | 39,230 |
2019-08-05 | $71.24 | $71.24 | $69.34 | $69.88 | $68.82 | 53,718 |
2019-08-02 | $73.74 | $73.74 | $72.60 | $72.91 | $71.81 | 21,927 |
2019-08-01 | $75.97 | $76.69 | $74.20 | $74.51 | $73.38 | 65,541 |
2019-07-31 | $76.26 | $76.46 | $74.45 | $75.34 | $74.20 | 59,348 |
2019-07-30 | $76.11 | $76.53 | $76.11 | $76.37 | $75.21 | 8,742 |
2019-07-29 | $77.03 | $77.03 | $76.14 | $76.79 | $75.63 | 5,148 |
2019-07-26 | $76.83 | $77.22 | $76.83 | $77.11 | $75.94 | 11,062 |
2019-07-25 | $77.11 | $77.11 | $76.42 | $76.45 | $75.29 | 16,293 |
2019-07-24 | $76.23 | $77.51 | $76.23 | $77.41 | $76.24 | 11,748 |
2019-07-23 | $76.44 | $76.44 | $75.74 | $76.33 | $75.17 | 11,381 |
2019-07-22 | $75.56 | $76.17 | $75.56 | $76.01 | $74.86 | 16,703 |
2019-07-19 | $76.30 | $76.30 | $75.26 | $75.26 | $74.12 | 20,609 |
2019-07-18 | $75.23 | $75.83 | $75.07 | $75.72 | $74.57 | 12,122 |
2019-07-17 | $75.59 | $75.91 | $75.56 | $75.58 | $74.43 | 16,812 |
2019-07-16 | $76.12 | $76.12 | $75.42 | $75.56 | $74.42 | 1,149,970 |
2019-07-15 | $76.20 | $76.27 | $75.98 | $76.26 | $75.10 | 17,165 |
2019-07-12 | $75.32 | $75.95 | $75.32 | $75.95 | $74.80 | 23,136 |
2019-07-11 | $75.02 | $75.45 | $74.97 | $75.19 | $74.05 | 14,954 |
2019-07-10 | $74.73 | $75.24 | $74.73 | $74.85 | $73.72 | 10,424 |
2019-07-09 | $73.28 | $74.30 | $73.28 | $74.28 | $73.15 | 8,972 |
2019-07-08 | $73.60 | $73.64 | $73.48 | $73.64 | $72.52 | 9,130 |
2019-07-05 | $74.02 | $74.40 | $73.48 | $74.16 | $73.04 | 16,607 |
2019-07-03 | $74.05 | $74.51 | $74.05 | $74.51 | $73.38 | 4,850 |
2019-07-02 | $73.78 | $74.07 | $73.70 | $74.07 | $72.95 | 36,730 |
2019-07-01 | $74.61 | $74.61 | $73.74 | $73.99 | $72.87 | 36,296 |
2019-06-28 | $73.00 | $73.00 | $72.44 | $72.65 | $71.55 | 11,481 |
2019-06-27 | $72.50 | $72.67 | $72.36 | $72.56 | $71.46 | 13,402 |
2019-06-26 | $71.85 | $72.48 | $71.85 | $72.07 | $70.98 | 16,048 |
2019-06-25 | $72.33 | $72.33 | $71.04 | $71.08 | $70.00 | 33,593 |
2019-06-24 | $72.52 | $72.70 | $72.37 | $72.45 | $71.35 | 10,797 |
2019-06-21 | $72.87 | $73.15 | $72.64 | $72.65 | $71.41 | 25,967 |
2019-06-20 | $73.16 | $73.41 | $72.44 | $73.01 | $71.77 | 23,924 |
2019-06-19 | $71.77 | $72.09 | $71.44 | $72.03 | $70.80 | 18,385 |
2019-06-18 | $70.86 | $72.21 | $70.86 | $71.53 | $70.31 | 35,429 |
2019-06-17 | $69.99 | $70.45 | $69.99 | $70.14 | $68.95 | 10,005 |
2019-06-14 | $70.03 | $70.03 | $69.67 | $69.84 | $68.65 | 10,114 |
2019-06-13 | $70.43 | $70.64 | $70.36 | $70.64 | $69.44 | 17,647 |
2019-06-12 | $70.66 | $70.66 | $70.21 | $70.22 | $69.03 | 25,004 |
2019-06-11 | $71.90 | $71.90 | $70.86 | $71.02 | $69.81 | 9,448 |
2019-06-10 | $70.85 | $71.79 | $70.85 | $71.04 | $69.83 | 31,660 |
2019-06-07 | $69.15 | $70.40 | $69.15 | $70.17 | $68.98 | 28,428 |
2019-06-06 | $68.57 | $69.11 | $68.19 | $68.92 | $67.75 | 15,736 |
2019-06-05 | $68.88 | $68.88 | $67.72 | $68.41 | $67.25 | 29,697 |
2019-06-04 | $66.54 | $68.16 | $66.33 | $68.16 | $67.00 | 17,513 |
2019-06-03 | $67.19 | $67.52 | $65.39 | $65.72 | $64.60 | 48,435 |
2019-05-31 | $67.46 | $67.94 | $67.27 | $67.29 | $66.14 | 45,887 |
2019-05-30 | $68.48 | $68.77 | $68.22 | $68.57 | $67.40 | 27,571 |
2019-05-29 | $68.34 | $68.64 | $67.73 | $68.27 | $67.11 | 43,802 |
2019-05-28 | $69.31 | $69.72 | $68.89 | $68.93 | $67.76 | 14,619 |
2019-05-24 | $69.54 | $69.78 | $69.05 | $69.05 | $67.87 | 18,390 |
2019-05-23 | $69.74 | $69.74 | $68.45 | $68.98 | $67.81 | 38,958 |
2019-05-22 | $70.57 | $71.10 | $70.57 | $70.64 | $69.44 | 32,559 |
2019-05-21 | $70.84 | $71.28 | $70.74 | $71.18 | $69.97 | 15,311 |
2019-05-20 | $70.55 | $70.75 | $69.83 | $70.13 | $68.94 | 25,699 |
2019-05-17 | $72.30 | $73.05 | $71.85 | $71.92 | $70.70 | 19,772 |
2019-05-16 | $72.54 | $73.74 | $72.54 | $73.26 | $72.01 | 9,968 |
2019-05-15 | $71.28 | $72.97 | $71.28 | $72.72 | $71.48 | 27,025 |
2019-05-14 | $70.98 | $72.14 | $70.82 | $71.82 | $70.60 | 18,969 |
2019-05-13 | $71.20 | $71.58 | $70.18 | $70.35 | $69.15 | 39,783 |
2019-05-10 | $72.77 | $73.44 | $71.62 | $73.20 | $71.95 | 57,229 |
2019-05-09 | $72.25 | $73.21 | $71.67 | $72.99 | $71.75 | 40,976 |
2019-05-08 | $73.37 | $73.98 | $73.13 | $73.31 | $72.06 | 60,773 |
2019-05-07 | $74.67 | $74.77 | $72.93 | $73.69 | $72.44 | 34,881 |
2019-05-06 | $74.10 | $75.53 | $73.79 | $75.42 | $74.14 | 23,963 |
2019-05-03 | $75.67 | $76.14 | $75.67 | $76.14 | $74.84 | 45,053 |
2019-05-02 | $75.28 | $75.96 | $74.60 | $75.21 | $73.93 | 82,837 |
2019-05-01 | $76.22 | $76.49 | $75.49 | $75.49 | $74.21 | 53,930 |
2019-04-30 | $75.51 | $76.08 | $75.42 | $75.87 | $74.58 | 29,394 |
2019-04-29 | $75.48 | $75.91 | $75.48 | $75.72 | $74.43 | 25,330 |
2019-04-26 | $75.17 | $75.47 | $74.50 | $75.47 | $74.19 | 42,641 |
2019-04-25 | $75.97 | $76.12 | $75.32 | $75.64 | $74.35 | 24,352 |
2019-04-24 | $75.74 | $76.01 | $75.59 | $75.59 | $74.30 | 34,639 |
2019-04-23 | $74.91 | $75.91 | $74.91 | $75.79 | $74.50 | 32,167 |
2019-04-22 | $74.01 | $74.56 | $73.95 | $74.53 | $73.26 | 31,059 |
2019-04-18 | $74.25 | $74.27 | $73.71 | $74.26 | $73.00 | 24,803 |
2019-04-17 | $74.63 | $74.73 | $74.03 | $74.18 | $72.92 | 40,065 |
2019-04-16 | $73.80 | $74.06 | $73.72 | $74.05 | $72.79 | 27,245 |
2019-04-15 | $73.73 | $73.73 | $72.99 | $73.33 | $72.08 | 18,673 |
2019-04-12 | $73.87 | $73.87 | $73.47 | $73.71 | $72.46 | 21,556 |
2019-04-11 | $73.50 | $73.51 | $73.18 | $73.37 | $72.12 | 56,089 |
2019-04-10 | $73.06 | $73.50 | $73.06 | $73.39 | $72.14 | 85,915 |
2019-04-09 | $73.00 | $73.25 | $72.94 | $73.05 | $71.81 | 82,428 |
2019-04-08 | $73.10 | $73.36 | $72.76 | $73.36 | $72.11 | 18,721 |
2019-04-05 | $73.00 | $73.25 | $72.85 | $73.21 | $71.96 | 21,212 |
2019-04-04 | $73.13 | $73.25 | $72.15 | $72.71 | $71.47 | 23,854 |
2019-04-03 | $73.03 | $73.79 | $73.03 | $73.27 | $72.02 | 33,684 |
2019-04-02 | $72.73 | $72.73 | $72.36 | $72.65 | $71.41 | 21,220 |
2019-04-01 | $72.13 | $72.60 | $71.91 | $72.59 | $71.35 | 20,759 |
2019-03-29 | $70.93 | $71.30 | $70.92 | $71.23 | $70.02 | 19,745 |
2019-03-28 | $70.24 | $70.58 | $69.96 | $70.40 | $69.20 | 13,368 |
2019-03-27 | $70.73 | $70.98 | $69.68 | $70.10 | $68.91 | 15,803 |
2019-03-26 | $70.81 | $71.37 | $70.46 | $70.77 | $69.57 | 30,199 |
2019-03-25 | $70.22 | $70.60 | $69.73 | $70.28 | $69.08 | 24,291 |
2019-03-22 | $72.14 | $72.25 | $70.53 | $70.54 | $69.34 | 23,280 |
2019-03-21 | $71.01 | $72.56 | $71.01 | $72.43 | $71.20 | 14,349 |
2019-03-20 | $70.72 | $71.18 | $70.31 | $70.89 | $69.68 | 14,999 |
2019-03-19 | $70.59 | $71.14 | $70.59 | $70.85 | $69.64 | 29,499 |
2019-03-18 | $70.49 | $70.74 | $70.02 | $70.31 | $69.11 | 9,383 |
2019-03-15 | $70.00 | $70.60 | $70.00 | $70.42 | $69.13 | 45,886 |
2019-03-14 | $69.95 | $70.05 | $69.74 | $69.75 | $68.47 | 29,351 |
2019-03-13 | $69.61 | $70.29 | $69.61 | $69.85 | $68.57 | 39,176 |
2019-03-12 | $69.27 | $69.58 | $69.01 | $69.30 | $68.03 | 41,697 |
2019-03-11 | $67.89 | $69.10 | $67.89 | $69.06 | $67.80 | 22,304 |
2019-03-08 | $66.79 | $67.69 | $66.65 | $67.69 | $66.45 | 43,749 |
2019-03-07 | $68.47 | $68.47 | $67.57 | $67.82 | $66.58 | 42,142 |
2019-03-06 | $69.08 | $69.08 | $68.49 | $68.61 | $67.35 | 42,803 |
2019-03-05 | $68.79 | $69.20 | $68.55 | $69.08 | $67.82 | 32,970 |
2019-03-04 | $70.01 | $70.01 | $68.12 | $68.80 | $67.54 | 22,003 |
2019-03-01 | $69.91 | $69.91 | $68.99 | $69.39 | $68.12 | 33,238 |
2019-02-28 | $69.28 | $69.28 | $68.81 | $69.14 | $67.87 | 11,379 |
2019-02-27 | $69.35 | $69.37 | $68.59 | $69.28 | $68.01 | 29,824 |
2019-02-26 | $69.43 | $69.60 | $69.19 | $69.40 | $68.13 | 19,056 |
2019-02-25 | $69.76 | $70.05 | $69.45 | $69.49 | $68.22 | 17,025 |
2019-02-22 | $68.55 | $69.04 | $68.54 | $69.04 | $67.78 | 19,322 |
2019-02-21 | $68.21 | $68.35 | $67.83 | $68.02 | $66.77 | 15,473 |
2019-02-20 | $68.70 | $69.06 | $68.12 | $68.44 | $67.19 | 17,304 |
2019-02-19 | $67.95 | $68.78 | $67.95 | $68.55 | $67.30 | 11,783 |
2019-02-15 | $68.77 | $68.77 | $68.00 | $68.22 | $66.97 | 14,506 |
2019-02-14 | $68.09 | $68.40 | $67.83 | $68.21 | $66.96 | 10,304 |
2019-02-13 | $68.39 | $68.44 | $68.02 | $68.09 | $66.84 | 36,100 |
2019-02-12 | $67.20 | $67.95 | $67.20 | $67.88 | $66.64 | 35,424 |
2019-02-11 | $66.85 | $66.94 | $66.64 | $66.75 | $65.53 | 17,124 |
2019-02-08 | $65.87 | $66.53 | $65.78 | $66.51 | $65.29 | 20,000 |
2019-02-07 | $67.12 | $67.12 | $65.91 | $66.44 | $65.22 | 118,864 |
2019-02-06 | $67.84 | $68.06 | $67.45 | $67.79 | $66.55 | 25,588 |
2019-02-05 | $67.15 | $67.91 | $67.15 | $67.72 | $66.48 | 37,500 |
2019-02-04 | $66.19 | $66.99 | $65.97 | $66.99 | $65.76 | 22,376 |
2019-02-01 | $66.13 | $66.54 | $65.89 | $66.19 | $64.98 | 44,025 |
2019-01-31 | $65.63 | $66.33 | $65.49 | $66.06 | $64.85 | 15,455 |
2019-01-30 | $64.37 | $65.16 | $63.90 | $65.05 | $63.86 | 34,222 |
2019-01-29 | $64.25 | $64.25 | $63.21 | $63.21 | $62.05 | 16,032 |
2019-01-28 | $64.06 | $64.47 | $63.79 | $64.46 | $63.28 | 31,781 |
2019-01-25 | $64.71 | $65.44 | $64.47 | $65.35 | $64.15 | 29,109 |
2019-01-24 | $63.50 | $64.01 | $63.48 | $63.98 | $62.81 | 15,473 |
2019-01-23 | $63.02 | $63.43 | $62.31 | $62.71 | $61.56 | 26,285 |
2019-01-22 | $63.66 | $63.66 | $62.24 | $62.66 | $61.51 | 58,767 |
2019-01-18 | $63.75 | $64.74 | $63.71 | $64.26 | $63.08 | 75,400 |
2019-01-17 | $62.76 | $63.72 | $62.53 | $63.52 | $62.36 | 52,079 |
2019-01-16 | $63.26 | $63.57 | $63.00 | $63.01 | $61.86 | 59,506 |
2019-01-15 | $62.61 | $63.37 | $62.61 | $63.19 | $62.03 | 58,519 |
2019-01-14 | $62.41 | $62.52 | $61.85 | $62.25 | $61.11 | 13,813 |
2019-01-11 | $62.57 | $63.15 | $62.43 | $63.07 | $61.92 | 24,738 |
2019-01-10 | $62.05 | $63.20 | $62.01 | $63.10 | $61.95 | 25,065 |
2019-01-09 | $62.30 | $62.95 | $62.30 | $62.67 | $61.52 | 32,162 |
2019-01-08 | $61.80 | $62.29 | $60.99 | $61.85 | $60.72 | 36,082 |
2019-01-07 | $60.47 | $61.62 | $60.47 | $61.33 | $60.21 | 20,245 |
2019-01-04 | $58.26 | $60.47 | $58.26 | $60.09 | $58.99 | 30,117 |
2019-01-03 | $58.57 | $58.95 | $57.17 | $57.17 | $56.12 | 105,481 |
2019-01-02 | $58.18 | $60.10 | $58.00 | $59.91 | $58.81 | 19,839 |
2018-12-31 | $60.39 | $60.41 | $59.19 | $59.53 | $58.44 | 110,890 |
2018-12-28 | $59.52 | $60.26 | $59.00 | $59.00 | $57.92 | 144,475 |
2018-12-27 | $57.61 | $59.17 | $56.94 | $59.00 | $57.92 | 55,142 |
2018-12-26 | $53.99 | $58.54 | $53.99 | $58.54 | $57.47 | 57,617 |
2018-12-24 | $56.05 | $57.34 | $54.51 | $54.51 | $53.51 | 75,658 |
2018-12-21 | $76.91 | $77.00 | $73.87 | $74.29 | $55.42 | 39,379 |
2018-12-20 | $77.19 | $78.04 | $75.37 | $76.25 | $56.89 | 138,944 |
2018-12-19 | $79.09 | $80.47 | $77.02 | $77.53 | $57.84 | 34,924 |
2018-12-18 | $79.35 | $80.22 | $78.86 | $79.33 | $59.18 | 1,374,237 |
2018-12-17 | $80.20 | $80.94 | $78.17 | $78.78 | $58.77 | 917,243 |
2018-12-14 | $81.32 | $82.17 | $80.72 | $80.92 | $60.37 | 43,151 |
2018-12-13 | $82.88 | $83.32 | $82.18 | $82.67 | $61.67 | 24,538 |
2018-12-12 | $83.11 | $83.74 | $82.60 | $82.60 | $61.62 | 12,476 |
2018-12-11 | $83.05 | $83.05 | $81.39 | $81.61 | $60.88 | 24,099 |
2018-12-10 | $80.20 | $81.72 | $79.84 | $81.43 | $60.75 | 16,679 |
2018-12-07 | $82.67 | $83.05 | $80.34 | $80.56 | $60.10 | 16,414 |
2018-12-06 | $80.55 | $83.03 | $80.44 | $83.03 | $61.94 | 34,323 |
2018-12-04 | $85.19 | $85.35 | $82.57 | $82.70 | $61.70 | 18,382 |
2018-12-03 | $86.90 | $86.90 | $85.39 | $85.77 | $63.99 | 16,704 |
2018-11-30 | $83.44 | $84.50 | $83.34 | $84.49 | $63.03 | 713,877 |
2018-11-29 | $83.32 | $84.05 | $82.71 | $83.52 | $62.31 | 349,961 |
2018-11-28 | $82.00 | $84.00 | $81.39 | $84.00 | $62.67 | 71,582 |
2018-11-27 | $80.13 | $81.42 | $80.13 | $81.15 | $60.54 | 16,280 |
2018-11-26 | $80.36 | $81.06 | $80.22 | $81.00 | $60.43 | 74,334 |
2018-11-23 | $79.35 | $79.80 | $79.20 | $79.40 | $59.24 | 6,659 |
2018-11-21 | $80.60 | $80.60 | $79.84 | $79.88 | $59.59 | 25,035 |
2018-11-20 | $77.65 | $80.10 | $77.61 | $79.08 | $59.00 | 93,727 |
2018-11-19 | $82.73 | $82.73 | $80.12 | $80.26 | $59.88 | 86,807 |
2018-11-16 | $83.23 | $83.74 | $82.75 | $83.33 | $62.17 | 29,725 |
2018-11-15 | $81.90 | $84.28 | $81.90 | $84.20 | $62.82 | 15,914 |
2018-11-14 | $83.43 | $83.74 | $81.90 | $82.07 | $61.23 | 816,445 |
2018-11-13 | $82.79 | $83.95 | $82.36 | $82.68 | $61.68 | 421,040 |
2018-11-12 | $84.22 | $84.22 | $81.96 | $82.06 | $61.22 | 12,066 |
2018-11-09 | $85.82 | $85.82 | $84.18 | $84.88 | $63.32 | 19,278 |
2018-11-08 | $87.12 | $87.36 | $86.33 | $86.78 | $64.74 | 44,440 |
2018-11-07 | $86.39 | $87.58 | $86.14 | $87.56 | $65.32 | 24,892 |
2018-11-06 | $84.51 | $85.62 | $84.51 | $85.29 | $63.63 | 12,345 |
2018-11-05 | $84.98 | $84.98 | $83.56 | $84.53 | $63.06 | 16,102 |
2018-11-02 | $86.27 | $86.29 | $84.32 | $85.16 | $63.53 | 27,356 |
2018-11-01 | $84.24 | $86.06 | $84.02 | $86.01 | $64.17 | 27,481 |
2018-10-31 | $83.61 | $84.68 | $83.36 | $84.03 | $62.69 | 16,133 |
2018-10-30 | $79.83 | $81.81 | $79.83 | $81.81 | $61.03 | 47,454 |
2018-10-29 | $83.86 | $83.86 | $79.06 | $80.44 | $60.01 | 25,765 |
2018-10-26 | $82.28 | $84.12 | $81.30 | $82.55 | $61.59 | 38,946 |
2018-10-25 | $82.37 | $84.83 | $82.37 | $84.29 | $62.88 | 29,623 |
2018-10-24 | $85.51 | $85.62 | $81.49 | $81.49 | $60.79 | 28,503 |
2018-10-23 | $84.44 | $86.22 | $83.66 | $85.82 | $64.02 | 25,958 |
2018-10-22 | $85.91 | $86.56 | $85.35 | $86.20 | $64.31 | 20,395 |
2018-10-19 | $86.82 | $87.37 | $85.37 | $85.37 | $63.69 | 13,390 |
2018-10-18 | $87.84 | $87.84 | $85.84 | $86.11 | $64.24 | 42,587 |
2018-10-17 | $89.16 | $89.34 | $87.89 | $88.39 | $65.94 | 28,901 |
2018-10-16 | $86.84 | $89.05 | $86.84 | $88.72 | $66.19 | 12,072 |
2018-10-15 | $86.91 | $86.95 | $85.76 | $86.35 | $64.42 | 52,861 |
2018-10-12 | $87.39 | $87.59 | $85.86 | $87.59 | $65.35 | 27,557 |
2018-10-11 | $85.61 | $86.45 | $83.99 | $84.96 | $63.38 | 147,869 |
2018-10-10 | $89.18 | $89.18 | $85.55 | $85.60 | $63.86 | 265,618 |
2018-10-09 | $89.85 | $90.71 | $89.69 | $89.93 | $67.09 | 15,178 |
2018-10-08 | $90.87 | $91.25 | $89.24 | $89.99 | $67.14 | 30,868 |
2018-10-05 | $92.20 | $92.57 | $90.47 | $91.22 | $68.05 | 26,254 |
2018-10-04 | $93.73 | $93.73 | $91.86 | $92.45 | $68.97 | 20,222 |
2018-10-03 | $94.77 | $94.88 | $94.42 | $94.42 | $70.44 | 18,485 |
2018-10-02 | $94.59 | $95.20 | $94.37 | $94.38 | $70.41 | 27,180 |
2018-10-01 | $95.20 | $95.49 | $94.80 | $94.96 | $70.84 | 35,291 |
2018-09-28 | $94.38 | $94.83 | $94.08 | $94.44 | $70.46 | 12,418 |
2018-09-27 | $94.26 | $94.81 | $94.26 | $94.54 | $70.53 | 12,976 |
2018-09-26 | $94.41 | $94.86 | $93.91 | $93.91 | $70.06 | 12,969 |
2018-09-25 | $93.94 | $93.95 | $93.59 | $93.80 | $69.98 | 11,033 |
2018-09-24 | $93.27 | $93.94 | $93.25 | $93.94 | $70.08 | 16,760 |
2018-09-21 | $94.38 | $94.74 | $93.94 | $93.98 | $69.97 | 19,722 |
2018-09-20 | $93.80 | $94.48 | $93.80 | $94.27 | $70.19 | 14,474 |
2018-09-19 | $93.38 | $93.44 | $92.66 | $93.30 | $69.47 | 11,793 |
2018-09-18 | $92.30 | $93.56 | $92.30 | $93.14 | $69.35 | 12,310 |
2018-09-17 | $93.38 | $93.56 | $92.33 | $92.33 | $68.74 | 9,776 |
2018-09-14 | $94.00 | $94.37 | $93.57 | $94.00 | $69.99 | 15,176 |
2018-09-13 | $93.13 | $94.00 | $93.13 | $93.58 | $69.67 | 16,400 |
2018-09-12 | $92.45 | $92.66 | $91.60 | $92.64 | $68.97 | 11,473 |
2018-09-11 | $91.54 | $92.76 | $91.50 | $92.59 | $68.94 | 25,936 |
2018-09-10 | $92.22 | $92.51 | $92.03 | $92.21 | $68.65 | 13,192 |
2018-09-07 | $91.21 | $92.76 | $91.21 | $92.12 | $68.59 | 12,314 |
2018-09-06 | $92.81 | $93.04 | $91.57 | $91.98 | $68.48 | 33,957 |
2018-09-05 | $93.85 | $93.85 | $92.56 | $92.73 | $69.04 | 13,216 |
2018-09-04 | $94.64 | $94.66 | $93.91 | $94.56 | $70.40 | 30,442 |
2018-08-31 | $94.41 | $95.17 | $94.41 | $95.07 | $70.78 | 10,875 |
2018-08-30 | $95.22 | $95.50 | $94.80 | $94.99 | $70.72 | 13,279 |
2018-08-29 | $94.75 | $95.80 | $94.75 | $95.76 | $71.30 | 13,706 |
2018-08-28 | $94.95 | $94.97 | $94.49 | $94.90 | $70.66 | 12,739 |
2018-08-27 | $94.46 | $94.97 | $94.25 | $94.91 | $70.66 | 16,513 |
2018-08-24 | $93.29 | $93.95 | $93.13 | $93.85 | $69.87 | 20,082 |
2018-08-23 | $93.75 | $93.75 | $92.65 | $92.68 | $69.00 | 15,746 |
2018-08-22 | $92.50 | $93.16 | $92.39 | $93.03 | $69.26 | 15,961 |
2018-08-21 | $91.93 | $92.87 | $91.93 | $92.57 | $68.92 | 13,582 |
2018-08-20 | $91.61 | $92.03 | $91.09 | $91.83 | $68.37 | 19,084 |
2018-08-17 | $91.80 | $91.80 | $90.63 | $91.31 | $67.98 | 15,882 |
2018-08-16 | $92.59 | $92.59 | $91.77 | $91.84 | $68.38 | 83,246 |
2018-08-15 | $92.41 | $92.41 | $90.96 | $91.77 | $68.33 | 16,498 |
2018-08-14 | $93.51 | $93.51 | $92.72 | $93.19 | $69.38 | 80,179 |
2018-08-13 | $93.81 | $94.24 | $93.15 | $93.26 | $69.44 | 14,109 |
2018-08-10 | $93.64 | $93.91 | $93.47 | $93.68 | $69.75 | 9,959 |
2018-08-09 | $94.86 | $94.86 | $94.30 | $94.30 | $70.21 | 11,280 |
2018-08-08 | $95.20 | $95.21 | $94.78 | $95.10 | $70.81 | 9,627 |
2018-08-07 | $94.97 | $95.07 | $94.62 | $95.01 | $70.74 | 15,485 |
2018-08-06 | $93.74 | $94.41 | $93.74 | $94.39 | $70.28 | 36,594 |
2018-08-03 | $93.68 | $94.05 | $93.44 | $93.95 | $69.95 | 19,588 |
2018-08-02 | $91.74 | $93.75 | $91.74 | $93.70 | $69.76 | 92,590 |
2018-08-01 | $93.00 | $93.32 | $92.29 | $92.70 | $69.02 | 16,403 |
2018-07-31 | $92.50 | $93.18 | $92.24 | $92.71 | $69.03 | 12,266 |
2018-07-30 | $94.08 | $94.08 | $91.82 | $92.29 | $68.71 | 32,339 |
2018-07-27 | $96.16 | $96.16 | $93.86 | $94.42 | $70.30 | 20,877 |
2018-07-26 | $95.40 | $96.14 | $95.40 | $95.87 | $71.38 | 14,185 |
2018-07-25 | $95.13 | $96.58 | $95.13 | $96.58 | $71.91 | 14,081 |
2018-07-24 | $96.66 | $96.72 | $95.06 | $95.32 | $70.97 | 11,234 |
2018-07-23 | $95.38 | $95.57 | $94.38 | $95.57 | $71.16 | 11,296 |
2018-07-20 | $95.94 | $96.12 | $95.48 | $95.54 | $71.13 | 10,396 |
2018-07-19 | $96.49 | $96.49 | $95.74 | $95.87 | $71.38 | 11,517 |
2018-07-18 | $96.94 | $96.94 | $96.47 | $96.67 | $71.97 | 16,125 |
2018-07-17 | $94.75 | $96.84 | $94.75 | $96.75 | $72.03 | 33,934 |
2018-07-16 | $96.28 | $96.59 | $96.10 | $96.26 | $71.67 | 9,404 |
2018-07-13 | $96.99 | $97.00 | $96.33 | $96.48 | $71.83 | 11,339 |
2018-07-12 | $95.68 | $96.92 | $95.68 | $96.92 | $72.16 | 49,011 |
2018-07-11 | $95.40 | $95.84 | $95.30 | $95.67 | $71.23 | 69,869 |
2018-07-10 | $96.11 | $96.56 | $96.03 | $96.28 | $71.68 | 13,610 |
2018-07-09 | $95.86 | $96.11 | $95.20 | $96.11 | $71.56 | 15,437 |
2018-07-06 | $94.26 | $95.45 | $93.88 | $95.33 | $70.98 | 11,129 |
2018-07-05 | $93.40 | $94.07 | $93.22 | $94.04 | $70.02 | 31,107 |
2018-07-03 | $94.27 | $94.35 | $93.07 | $93.07 | $69.29 | 30,761 |
2018-07-02 | $92.94 | $94.13 | $92.76 | $94.13 | $70.08 | 8,461 |
2018-06-29 | $93.60 | $94.08 | $93.29 | $93.36 | $69.51 | 14,463 |
2018-06-28 | $92.00 | $93.43 | $91.99 | $93.19 | $69.38 | 103,752 |
2018-06-27 | $94.18 | $94.50 | $92.10 | $92.10 | $68.57 | 19,450 |
2018-06-26 | $93.84 | $94.34 | $93.44 | $93.87 | $69.89 | 20,862 |
2018-06-25 | $94.80 | $94.80 | $92.36 | $93.17 | $69.37 | 27,937 |
2018-06-22 | $97.05 | $97.05 | $95.50 | $95.88 | $71.39 | 17,282 |
2018-06-21 | $97.87 | $97.87 | $96.30 | $96.44 | $71.80 | 11,510 |
2018-06-20 | $97.57 | $97.57 | $96.97 | $97.29 | $72.44 | 10,566 |
2018-06-19 | $95.97 | $96.88 | $95.42 | $96.62 | $71.94 | 19,341 |
2018-06-18 | $97.14 | $97.54 | $96.56 | $97.43 | $72.54 | 24,577 |
2018-06-15 | $97.15 | $98.00 | $97.08 | $97.85 | $72.74 | 27,386 |
2018-06-14 | $97.90 | $98.30 | $97.89 | $97.94 | $72.80 | 13,437 |
2018-06-13 | $97.17 | $98.02 | $97.17 | $97.38 | $72.39 | 37,031 |
2018-06-12 | $96.85 | $97.38 | $96.72 | $97.16 | $72.22 | 18,374 |
2018-06-11 | $96.22 | $96.74 | $96.22 | $96.57 | $71.79 | 14,357 |
2018-06-08 | $95.55 | $96.50 | $95.55 | $96.38 | $71.64 | 10,608 |
2018-06-07 | $97.44 | $97.44 | $95.59 | $96.25 | $71.55 | 15,640 |
2018-06-06 | $96.38 | $97.00 | $96.19 | $96.91 | $72.04 | 18,576 |
2018-06-05 | $95.85 | $96.44 | $95.85 | $96.31 | $71.59 | 23,991 |
2018-06-04 | $95.34 | $95.79 | $95.00 | $95.79 | $71.21 | 15,092 |
2018-06-01 | $93.56 | $95.00 | $93.56 | $94.90 | $70.54 | 21,067 |
2018-05-31 | $93.22 | $93.71 | $92.95 | $93.04 | $69.16 | 8,477 |
2018-05-30 | $93.11 | $93.70 | $93.11 | $93.52 | $69.52 | 14,603 |
2018-05-29 | $93.22 | $93.39 | $92.48 | $92.92 | $69.07 | 18,778 |
2018-05-25 | $92.66 | $93.49 | $92.66 | $93.38 | $69.41 | 11,670 |
2018-05-24 | $93.15 | $93.23 | $92.35 | $92.93 | $69.08 | 9,271 |
2018-05-23 | $91.58 | $92.89 | $91.58 | $92.89 | $69.05 | 12,453 |
2018-05-22 | $93.05 | $93.05 | $92.00 | $92.00 | $68.39 | 7,378 |
2018-05-21 | $92.42 | $92.84 | $91.81 | $92.23 | $68.56 | 14,693 |
2018-05-18 | $91.66 | $92.11 | $91.56 | $91.59 | $68.08 | 7,708 |
2018-05-17 | $92.79 | $93.01 | $91.83 | $92.32 | $68.63 | 11,908 |
2018-05-16 | $92.72 | $93.16 | $92.67 | $93.05 | $69.17 | 13,200 |
2018-05-15 | $92.86 | $92.86 | $91.90 | $92.26 | $68.58 | 14,006 |
2018-05-14 | $93.86 | $94.00 | $93.20 | $93.20 | $69.28 | 13,523 |
2018-05-11 | $93.00 | $93.51 | $92.85 | $92.99 | $69.12 | 12,219 |
2018-05-10 | $92.54 | $93.40 | $92.54 | $93.40 | $69.43 | 16,699 |
2018-05-09 | $91.58 | $92.34 | $91.18 | $92.14 | $68.49 | 15,089 |
2018-05-08 | $90.89 | $90.97 | $90.27 | $90.93 | $67.59 | 14,227 |
2018-05-07 | $90.49 | $91.24 | $90.49 | $90.71 | $67.43 | 13,417 |
2018-05-04 | $88.33 | $90.26 | $87.90 | $90.04 | $66.93 | 14,133 |
2018-05-03 | $87.73 | $88.63 | $86.91 | $88.63 | $65.88 | 13,710 |
2018-05-02 | $89.00 | $89.29 | $88.30 | $88.30 | $65.64 | 15,887 |
2018-05-01 | $87.53 | $88.88 | $87.53 | $88.88 | $66.07 | 28,342 |
2018-04-30 | $88.80 | $89.05 | $87.64 | $88.09 | $65.48 | 30,579 |
2018-04-27 | $89.63 | $89.63 | $88.00 | $88.37 | $65.69 | 21,801 |
2018-04-26 | $87.15 | $88.39 | $87.15 | $88.27 | $65.62 | 11,097 |
2018-04-25 | $87.15 | $87.15 | $85.51 | $86.49 | $64.29 | 13,198 |
2018-04-24 | $89.31 | $89.36 | $86.06 | $86.33 | $64.17 | 12,300 |
2018-04-23 | $89.42 | $89.74 | $88.08 | $88.40 | $65.71 | 17,814 |
2018-04-20 | $90.16 | $90.16 | $88.89 | $89.18 | $66.29 | 18,758 |
2018-04-19 | $91.11 | $91.11 | $90.15 | $90.52 | $67.29 | 10,419 |
2018-04-18 | $92.04 | $92.26 | $91.23 | $92.03 | $68.41 | 21,533 |
2018-04-17 | $90.80 | $92.23 | $90.80 | $92.15 | $68.50 | 23,911 |
2018-04-16 | $90.00 | $90.30 | $89.56 | $90.01 | $66.91 | 17,465 |
2018-04-13 | $90.70 | $90.70 | $89.08 | $89.43 | $66.48 | 28,579 |
2018-04-12 | $89.33 | $90.32 | $89.33 | $90.13 | $67.00 | 33,476 |
2018-04-11 | $88.76 | $89.80 | $88.76 | $88.96 | $66.13 | 27,256 |
2018-04-10 | $88.68 | $89.56 | $88.19 | $89.37 | $66.43 | 40,195 |
2018-04-09 | $86.97 | $88.78 | $86.97 | $87.16 | $64.79 | 168,205 |
2018-04-06 | $87.80 | $88.32 | $86.07 | $86.56 | $64.35 | 29,686 |
2018-04-05 | $89.37 | $89.42 | $88.01 | $88.87 | $66.06 | 12,629 |
2018-04-04 | $85.15 | $88.71 | $84.91 | $88.52 | $65.80 | 36,979 |
2018-04-03 | $87.53 | $87.53 | $85.88 | $87.09 | $64.74 | 41,267 |
2018-04-02 | $88.26 | $88.26 | $85.39 | $86.26 | $64.12 | 28,257 |
2018-03-29 | $87.34 | $89.19 | $86.86 | $88.93 | $66.11 | 14,627 |
2018-03-28 | $88.07 | $88.50 | $86.73 | $87.10 | $64.75 | 52,632 |
2018-03-27 | $92.96 | $92.96 | $88.02 | $88.68 | $65.92 | 32,707 |
2018-03-26 | $90.62 | $92.16 | $89.32 | $92.16 | $68.51 | 21,533 |
2018-03-23 | $91.18 | $91.35 | $88.75 | $88.75 | $65.97 | 60,061 |
2018-03-22 | $93.14 | $93.14 | $91.32 | $91.35 | $67.91 | 30,204 |
2018-03-21 | $94.16 | $95.12 | $93.76 | $94.19 | $70.02 | 25,044 |
2018-03-20 | $94.13 | $94.64 | $93.86 | $94.34 | $70.13 | 19,599 |
2018-03-19 | $95.15 | $95.15 | $93.12 | $94.11 | $69.96 | 24,526 |
2018-03-16 | $96.57 | $96.57 | $95.71 | $95.95 | $71.26 | 15,327 |
2018-03-15 | $96.07 | $96.60 | $95.70 | $96.12 | $71.39 | 84,885 |
2018-03-14 | $96.34 | $96.34 | $95.27 | $95.82 | $71.17 | 47,879 |
2018-03-13 | $97.64 | $97.64 | $95.51 | $95.57 | $70.98 | 19,037 |
2018-03-12 | $96.63 | $97.24 | $96.63 | $96.93 | $71.99 | 30,843 |
2018-03-09 | $95.08 | $96.21 | $95.08 | $96.20 | $71.45 | 25,958 |
2018-03-08 | $94.89 | $94.89 | $94.21 | $94.51 | $70.19 | 221,658 |
2018-03-07 | $92.81 | $94.44 | $92.81 | $94.34 | $70.07 | 24,204 |
2018-03-06 | $93.69 | $93.94 | $93.23 | $93.66 | $69.56 | 18,780 |
2018-03-05 | $91.44 | $93.19 | $91.14 | $93.00 | $69.07 | 25,983 |
2018-03-02 | $90.00 | $91.96 | $89.31 | $91.96 | $68.30 | 24,783 |
2018-03-01 | $92.74 | $93.20 | $90.50 | $91.28 | $67.79 | 21,462 |
2018-02-28 | $93.49 | $94.07 | $92.74 | $92.74 | $68.88 | 36,190 |
2018-02-27 | $94.02 | $94.04 | $92.88 | $93.07 | $69.12 | 32,891 |
2018-02-26 | $94.45 | $94.45 | $93.22 | $93.96 | $69.78 | 28,979 |
2018-02-23 | $91.69 | $92.63 | $91.30 | $92.56 | $68.74 | 16,748 |
2018-02-22 | $91.16 | $91.47 | $90.60 | $90.67 | $67.34 | 22,049 |
2018-02-21 | $91.75 | $92.38 | $91.04 | $91.04 | $67.62 | 42,845 |
2018-02-20 | $90.42 | $91.95 | $90.42 | $91.32 | $67.82 | 25,893 |
2018-02-16 | $90.87 | $91.55 | $90.61 | $90.73 | $67.39 | 77,761 |
2018-02-15 | $89.93 | $90.82 | $89.00 | $90.73 | $67.39 | 28,736 |
2018-02-14 | $86.91 | $89.21 | $86.91 | $89.21 | $66.26 | 24,095 |
2018-02-13 | $86.74 | $87.27 | $86.36 | $87.14 | $64.72 | 16,415 |
2018-02-12 | $85.86 | $87.04 | $85.50 | $86.75 | $64.43 | 27,493 |
2018-02-09 | $84.53 | $85.42 | $81.81 | $85.42 | $63.44 | 71,494 |
2018-02-08 | $87.39 | $87.45 | $83.50 | $83.50 | $62.02 | 48,505 |
2018-02-07 | $88.16 | $89.00 | $87.37 | $87.37 | $64.89 | 36,690 |
2018-02-06 | $84.38 | $87.99 | $83.91 | $87.90 | $65.28 | 51,145 |
2018-02-05 | $88.35 | $90.09 | $85.94 | $85.97 | $63.85 | 64,927 |
2018-02-02 | $91.22 | $91.22 | $89.41 | $89.41 | $66.40 | 32,628 |
2018-02-01 | $91.32 | $92.70 | $91.32 | $91.45 | $67.92 | 31,053 |
2018-01-31 | $92.12 | $92.62 | $91.94 | $92.30 | $68.55 | 17,098 |
2018-01-30 | $91.67 | $91.81 | $91.05 | $91.36 | $67.85 | 26,572 |
2018-01-29 | $93.44 | $93.44 | $92.45 | $92.49 | $68.69 | 31,335 |
2018-01-26 | $92.60 | $93.50 | $92.37 | $93.48 | $69.43 | 28,255 |
2018-01-25 | $92.17 | $92.49 | $91.47 | $91.59 | $68.02 | 32,395 |
2018-01-24 | $92.44 | $92.88 | $91.19 | $91.73 | $68.13 | 20,597 |
2018-01-23 | $92.39 | $92.50 | $91.82 | $92.43 | $68.65 | 25,723 |
2018-01-22 | $90.41 | $91.34 | $90.25 | $91.34 | $67.84 | 21,083 |
2018-01-19 | $90.74 | $90.74 | $90.03 | $90.48 | $67.20 | 37,142 |
2018-01-18 | $90.12 | $90.51 | $90.02 | $90.36 | $67.11 | 21,007 |
2018-01-17 | $89.32 | $90.28 | $89.12 | $90.12 | $66.93 | 20,531 |
2018-01-16 | $89.10 | $89.88 | $88.50 | $88.65 | $65.84 | 31,826 |
2018-01-12 | $88.40 | $88.95 | $88.37 | $88.72 | $65.89 | 17,995 |
2018-01-11 | $88.32 | $88.32 | $87.96 | $88.24 | $65.54 | 30,471 |
2018-01-10 | $87.74 | $87.89 | $87.28 | $87.89 | $65.28 | 14,325 |
2018-01-09 | $88.75 | $88.80 | $88.00 | $88.29 | $65.57 | 25,896 |
2018-01-08 | $88.27 | $88.89 | $88.05 | $88.70 | $65.88 | 25,518 |
2018-01-05 | $87.59 | $88.05 | $87.34 | $88.05 | $65.39 | 22,233 |
2018-01-04 | $87.20 | $87.32 | $86.88 | $87.03 | $64.64 | 22,922 |
2018-01-03 | $86.04 | $86.78 | $86.00 | $86.78 | $64.45 | 29,217 |
2018-01-02 | $84.28 | $85.59 | $84.28 | $85.59 | $63.57 | 42,547 |
2017-12-29 | $84.50 | $84.50 | $83.81 | $83.81 | $62.25 | 15,951 |
2017-12-28 | $84.51 | $84.51 | $84.16 | $84.37 | $62.66 | 21,530 |
2017-12-27 | $84.37 | $84.50 | $84.16 | $84.26 | $62.58 | 14,846 |
2017-12-26 | $84.43 | $84.43 | $83.86 | $84.25 | $62.57 | 16,848 |
2017-12-22 | $85.07 | $85.07 | $84.73 | $84.78 | $62.97 | 15,702 |
2017-12-21 | $85.43 | $85.56 | $84.96 | $84.96 | $63.10 | 24,996 |
2017-12-20 | $85.43 | $85.46 | $84.79 | $85.20 | $63.28 | 20,279 |
2017-12-19 | $85.55 | $85.55 | $84.88 | $85.06 | $63.17 | 14,056 |
2017-12-18 | $85.55 | $85.55 | $85.27 | $85.39 | $63.42 | 18,281 |
2017-12-15 | $84.40 | $84.89 | $84.09 | $84.79 | $62.97 | 34,209 |
2017-12-14 | $84.86 | $85.27 | $84.57 | $84.66 | $62.36 | 16,458 |
2017-12-13 | $84.36 | $84.90 | $84.36 | $84.71 | $62.40 | 16,855 |
2017-12-12 | $84.40 | $84.73 | $84.10 | $84.25 | $62.06 | 18,522 |
2017-12-11 | $84.42 | $84.55 | $84.15 | $84.49 | $62.23 | 9,268 |
2017-12-08 | $84.52 | $84.64 | $83.82 | $84.08 | $61.93 | 36,623 |
2017-12-07 | $83.39 | $83.85 | $83.17 | $83.56 | $61.55 | 27,597 |
2017-12-06 | $81.82 | $82.96 | $81.82 | $82.91 | $61.07 | 25,469 |
2017-12-05 | $81.62 | $83.13 | $81.12 | $82.15 | $60.51 | 37,089 |
2017-12-04 | $84.76 | $84.76 | $81.93 | $81.96 | $60.37 | 42,118 |
2017-12-01 | $84.27 | $84.50 | $82.89 | $84.07 | $61.92 | 19,082 |
2017-11-30 | $84.50 | $84.79 | $84.05 | $84.62 | $62.33 | 19,774 |
2017-11-29 | $86.80 | $86.80 | $83.45 | $84.27 | $62.07 | 29,592 |
2017-11-28 | $86.70 | $86.99 | $86.39 | $86.70 | $63.86 | 14,119 |
2017-11-27 | $86.67 | $86.73 | $86.35 | $86.43 | $63.67 | 21,525 |
2017-11-24 | $86.26 | $86.84 | $86.26 | $86.80 | $63.93 | 14,067 |
2017-11-22 | $86.43 | $86.44 | $86.16 | $86.22 | $63.51 | 31,385 |
2017-11-21 | $86.30 | $86.72 | $86.17 | $86.56 | $63.76 | 15,368 |
2017-11-20 | $85.45 | $85.76 | $85.45 | $85.65 | $63.09 | 37,582 |
2017-11-17 | $85.34 | $85.58 | $85.07 | $85.24 | $62.79 | 21,559 |
2017-11-16 | $84.14 | $85.29 | $84.14 | $85.10 | $62.68 | 16,419 |
2017-11-15 | $83.67 | $83.98 | $83.43 | $83.64 | $61.61 | 18,321 |
2017-11-14 | $84.24 | $84.43 | $84.06 | $84.27 | $62.07 | 24,358 |
2017-11-13 | $83.95 | $84.41 | $83.69 | $84.35 | $62.13 | 12,254 |
2017-11-10 | $83.63 | $84.09 | $83.62 | $84.08 | $61.93 | 11,872 |
2017-11-09 | $83.87 | $84.13 | $83.15 | $83.92 | $61.82 | 35,027 |
2017-11-08 | $84.31 | $84.85 | $84.08 | $84.75 | $62.43 | 33,705 |
2017-11-07 | $84.41 | $84.41 | $83.97 | $84.14 | $61.98 | 14,544 |
2017-11-06 | $84.00 | $84.43 | $84.00 | $84.42 | $62.18 | 17,039 |
2017-11-03 | $83.48 | $84.10 | $83.11 | $83.98 | $61.86 | 15,428 |
2017-11-02 | $83.35 | $83.36 | $82.77 | $83.04 | $61.17 | 13,171 |
2017-11-01 | $84.34 | $84.34 | $83.21 | $83.59 | $61.57 | 26,560 |
2017-10-31 | $83.28 | $83.92 | $83.28 | $83.79 | $61.72 | 24,818 |
2017-10-30 | $83.27 | $83.36 | $82.82 | $83.26 | $61.33 | 14,972 |
2017-10-27 | $82.52 | $83.32 | $82.45 | $83.24 | $61.31 | 17,928 |
2017-10-26 | $81.61 | $82.20 | $81.61 | $81.96 | $60.37 | 14,227 |
2017-10-25 | $81.75 | $81.93 | $81.11 | $81.30 | $59.88 | 18,168 |
2017-10-24 | $81.88 | $82.00 | $81.57 | $81.90 | $60.33 | 22,889 |
2017-10-23 | $82.11 | $82.11 | $81.58 | $81.58 | $60.09 | 17,577 |
2017-10-20 | $81.56 | $82.08 | $81.56 | $81.89 | $60.31 | 20,930 |
2017-10-19 | $80.99 | $81.30 | $80.52 | $81.29 | $59.87 | 17,038 |
2017-10-18 | $80.98 | $81.36 | $80.74 | $81.23 | $59.83 | 17,433 |
2017-10-17 | $80.70 | $80.85 | $80.59 | $80.84 | $59.55 | 28,380 |
2017-10-16 | $81.18 | $81.18 | $80.70 | $80.86 | $59.56 | 21,290 |
2017-10-13 | $80.91 | $80.98 | $80.74 | $80.82 | $59.53 | 16,091 |
2017-10-12 | $80.44 | $80.79 | $80.44 | $80.52 | $59.31 | 22,378 |
2017-10-11 | $80.23 | $80.56 | $80.23 | $80.56 | $59.34 | 9,879 |
2017-10-10 | $80.72 | $80.72 | $80.20 | $80.40 | $59.22 | 12,535 |
2017-10-09 | $80.48 | $80.61 | $80.27 | $80.31 | $59.15 | 8,096 |
2017-10-06 | $79.48 | $80.35 | $79.48 | $80.29 | $59.14 | 8,296 |
2017-10-05 | $79.40 | $79.95 | $79.40 | $79.94 | $58.88 | 10,593 |
2017-10-04 | $78.70 | $79.49 | $78.70 | $79.41 | $58.49 | 24,192 |
2017-10-03 | $79.25 | $79.25 | $78.80 | $79.11 | $58.27 | 53,609 |
2017-10-02 | $79.20 | $79.20 | $78.60 | $78.98 | $58.18 | 28,841 |
2017-09-29 | $78.15 | $78.86 | $78.15 | $78.85 | $58.08 | 20,392 |
2017-09-28 | $77.69 | $78.29 | $77.69 | $78.28 | $57.66 | 16,545 |
2017-09-27 | $77.31 | $78.46 | $77.31 | $78.15 | $57.56 | 19,852 |
2017-09-26 | $77.25 | $77.65 | $76.93 | $77.10 | $56.79 | 22,655 |
2017-09-25 | $78.67 | $78.67 | $76.82 | $77.13 | $56.81 | 26,365 |
2017-09-22 | $78.50 | $78.71 | $78.44 | $78.70 | $57.97 | 14,216 |
2017-09-21 | $78.72 | $78.73 | $78.42 | $78.48 | $57.81 | 10,337 |
2017-09-20 | $79.42 | $79.42 | $78.25 | $78.69 | $57.96 | 20,660 |
2017-09-19 | $79.52 | $79.52 | $79.02 | $79.20 | $58.34 | 10,557 |
2017-09-18 | $78.82 | $79.48 | $78.82 | $79.15 | $58.30 | 8,648 |
2017-09-15 | $78.40 | $78.86 | $78.40 | $78.67 | $57.95 | 10,831 |
2017-09-14 | $78.17 | $79.06 | $78.17 | $78.63 | $57.84 | 22,052 |
2017-09-13 | $78.85 | $78.86 | $78.53 | $78.75 | $57.93 | 9,185 |
2017-09-12 | $78.46 | $78.87 | $78.43 | $78.60 | $57.82 | 9,763 |
2017-09-11 | $78.56 | $78.63 | $78.45 | $78.59 | $57.81 | 7,501 |
2017-09-08 | $77.98 | $77.98 | $77.28 | $77.33 | $56.89 | 29,191 |
2017-09-07 | $77.64 | $78.19 | $77.62 | $77.98 | $57.37 | 14,850 |
2017-09-06 | $77.54 | $77.69 | $77.14 | $77.40 | $56.94 | 46,881 |
2017-09-05 | $77.74 | $77.87 | $76.73 | $77.34 | $56.90 | 18,145 |
2017-09-01 | $77.97 | $78.15 | $77.82 | $78.05 | $57.42 | 14,026 |
2017-08-31 | $77.35 | $77.80 | $77.34 | $77.69 | $57.15 | 18,517 |
2017-08-30 | $76.28 | $77.27 | $76.28 | $77.15 | $56.76 | 12,535 |
2017-08-29 | $75.36 | $76.45 | $75.36 | $76.25 | $56.09 | 43,753 |
2017-08-28 | $76.19 | $76.24 | $75.75 | $76.05 | $55.95 | 14,457 |
2017-08-25 | $76.57 | $76.70 | $75.95 | $75.95 | $55.87 | 14,276 |
2017-08-24 | $76.23 | $76.30 | $75.85 | $76.11 | $55.99 | 8,278 |
2017-08-23 | $75.72 | $76.20 | $75.72 | $76.14 | $56.01 | 19,917 |
2017-08-22 | $75.48 | $76.22 | $75.48 | $76.13 | $56.01 | 10,903 |
2017-08-21 | $75.16 | $75.16 | $74.63 | $75.01 | $55.18 | 24,539 |
2017-08-18 | $75.23 | $75.67 | $74.95 | $75.12 | $55.26 | 15,766 |
2017-08-17 | $76.38 | $76.72 | $74.99 | $75.01 | $55.18 | 16,702 |
2017-08-16 | $76.02 | $76.71 | $76.02 | $76.42 | $56.22 | 29,424 |
2017-08-15 | $76.05 | $76.07 | $75.71 | $75.96 | $55.88 | 19,125 |
2017-08-14 | $75.37 | $75.99 | $75.37 | $75.95 | $55.87 | 16,821 |
2017-08-11 | $74.02 | $74.76 | $74.02 | $74.52 | $54.82 | 13,107 |
2017-08-10 | $75.28 | $75.28 | $73.88 | $74.02 | $54.45 | 34,456 |
2017-08-09 | $75.31 | $75.75 | $75.21 | $75.75 | $55.73 | 12,126 |
2017-08-08 | $76.18 | $76.71 | $75.91 | $75.97 | $55.89 | 22,957 |
2017-08-07 | $76.02 | $76.42 | $75.89 | $76.27 | $56.11 | 15,559 |
2017-08-04 | $75.92 | $76.21 | $75.75 | $75.89 | $55.83 | 33,939 |
2017-08-03 | $75.28 | $75.49 | $74.95 | $75.23 | $55.34 | 18,554 |
2017-08-02 | $76.05 | $76.05 | $74.54 | $75.08 | $55.23 | 17,029 |
2017-08-01 | $75.72 | $75.73 | $75.53 | $75.62 | $55.63 | 14,623 |
2017-07-31 | $76.12 | $76.15 | $75.27 | $75.37 | $55.45 | 22,171 |
2017-07-28 | $75.99 | $76.18 | $75.65 | $76.03 | $55.93 | 18,834 |
2017-07-27 | $77.32 | $77.39 | $75.65 | $76.15 | $56.02 | 24,386 |
2017-07-26 | $77.03 | $77.04 | $76.57 | $77.04 | $56.67 | 13,973 |
2017-07-25 | $76.72 | $76.96 | $76.38 | $76.86 | $56.54 | 23,186 |
2017-07-24 | $76.49 | $76.79 | $76.44 | $76.72 | $56.44 | 12,283 |
2017-07-21 | $76.48 | $76.63 | $76.23 | $76.56 | $56.32 | 28,815 |
2017-07-20 | $76.85 | $76.94 | $76.45 | $76.79 | $56.49 | 26,685 |
2017-07-19 | $76.32 | $76.82 | $76.32 | $76.74 | $56.45 | 26,020 |
2017-07-18 | $75.57 | $76.23 | $75.33 | $76.23 | $56.08 | 32,107 |
2017-07-17 | $75.48 | $75.50 | $75.16 | $75.50 | $55.54 | 21,551 |
2017-07-14 | $75.12 | $75.50 | $74.95 | $75.48 | $55.53 | 23,443 |
2017-07-13 | $75.34 | $75.47 | $74.83 | $75.00 | $55.17 | 20,921 |
2017-07-12 | $74.64 | $75.21 | $74.62 | $75.21 | $55.33 | 17,726 |
2017-07-11 | $73.52 | $74.20 | $73.52 | $74.20 | $54.59 | 32,207 |
2017-07-10 | $73.07 | $73.79 | $72.98 | $73.73 | $54.24 | 17,514 |
2017-07-07 | $72.15 | $73.16 | $72.15 | $72.94 | $53.66 | 17,197 |
2017-07-06 | $71.96 | $72.30 | $71.73 | $71.95 | $52.93 | 21,919 |
2017-07-05 | $72.30 | $72.81 | $72.05 | $72.62 | $53.42 | 13,370 |
2017-07-03 | $73.52 | $73.52 | $72.13 | $72.13 | $53.06 | 13,683 |
2017-06-30 | $73.23 | $73.26 | $72.89 | $72.89 | $53.62 | 11,694 |
2017-06-29 | $74.04 | $74.04 | $72.33 | $72.93 | $53.65 | 25,394 |
2017-06-28 | $73.61 | $74.39 | $73.61 | $74.39 | $54.73 | 14,163 |
2017-06-27 | $74.29 | $74.43 | $73.36 | $73.40 | $54.00 | 23,294 |
2017-06-26 | $75.43 | $75.58 | $74.40 | $74.60 | $54.88 | 15,427 |
2017-06-23 | $74.39 | $75.20 | $74.22 | $75.06 | $55.22 | 28,531 |
2017-06-22 | $74.53 | $74.64 | $74.10 | $74.45 | $54.77 | 10,028 |
2017-06-21 | $73.70 | $74.24 | $73.54 | $74.24 | $54.61 | 27,994 |
2017-06-20 | $73.94 | $74.10 | $73.48 | $73.48 | $54.06 | 14,106 |
2017-06-19 | $73.58 | $74.07 | $73.58 | $74.00 | $54.44 | 16,343 |
2017-06-16 | $72.98 | $73.00 | $72.73 | $72.90 | $53.63 | 17,525 |
2017-06-15 | $72.61 | $73.05 | $72.21 | $72.86 | $53.48 | 34,043 |
2017-06-14 | $73.90 | $74.13 | $72.80 | $73.15 | $53.70 | 11,324 |
2017-06-13 | $73.65 | $74.09 | $73.39 | $73.79 | $54.17 | 42,311 |
2017-06-12 | $73.09 | $73.26 | $71.74 | $72.91 | $53.52 | 22,989 |
2017-06-09 | $75.90 | $76.15 | $72.67 | $73.57 | $54.01 | 33,212 |
2017-06-08 | $75.60 | $75.83 | $75.25 | $75.83 | $55.66 | 18,102 |
2017-06-07 | $75.24 | $75.24 | $74.88 | $75.22 | $55.22 | 13,940 |
2017-06-06 | $75.06 | $75.56 | $75.02 | $75.16 | $55.17 | 18,644 |
2017-06-05 | $75.28 | $75.30 | $75.15 | $75.22 | $55.22 | 16,234 |
2017-06-02 | $74.58 | $75.08 | $74.43 | $75.07 | $55.11 | 16,128 |
2017-06-01 | $74.24 | $74.43 | $73.84 | $74.43 | $54.64 | 16,943 |
2017-05-31 | $74.00 | $74.00 | $73.30 | $73.72 | $54.12 | 17,516 |
2017-05-30 | $73.91 | $73.91 | $73.40 | $73.77 | $54.15 | 16,228 |
2017-05-26 | $73.56 | $73.60 | $73.30 | $73.60 | $54.03 | 21,262 |
2017-05-25 | $73.22 | $73.81 | $73.22 | $73.67 | $54.08 | 35,540 |
2017-05-24 | $72.81 | $72.98 | $72.75 | $72.98 | $53.57 | 60,885 |
2017-05-23 | $72.73 | $72.88 | $72.43 | $72.67 | $53.35 | 22,138 |
2017-05-22 | $72.16 | $72.72 | $72.16 | $72.71 | $53.37 | 21,964 |
2017-05-19 | $72.43 | $72.43 | $71.96 | $71.98 | $52.84 | 28,320 |
2017-05-18 | $71.30 | $71.74 | $70.74 | $71.59 | $52.55 | 29,396 |
2017-05-17 | $72.63 | $72.63 | $71.29 | $71.29 | $52.33 | 32,083 |
2017-05-16 | $73.15 | $73.26 | $72.85 | $73.26 | $53.78 | 23,613 |
2017-05-15 | $72.54 | $72.88 | $72.54 | $72.86 | $53.48 | 25,797 |
2017-05-12 | $72.20 | $72.49 | $72.12 | $72.48 | $53.21 | 32,664 |
2017-05-11 | $72.37 | $72.37 | $71.82 | $72.11 | $52.93 | 30,489 |
2017-05-10 | $72.29 | $72.36 | $72.05 | $72.30 | $53.07 | 33,257 |
2017-05-09 | $71.97 | $72.32 | $71.97 | $72.25 | $53.04 | 29,792 |
2017-05-08 | $72.12 | $72.13 | $71.82 | $71.88 | $52.77 | 24,825 |
2017-05-05 | $71.65 | $71.98 | $71.40 | $71.98 | $52.84 | 17,050 |
2017-05-04 | $71.78 | $71.78 | $71.24 | $71.42 | $52.43 | 29,339 |
2017-05-03 | $71.83 | $72.21 | $71.22 | $71.32 | $52.35 | 20,102 |
2017-05-02 | $71.60 | $71.65 | $71.30 | $71.64 | $52.59 | 22,916 |
2017-05-01 | $71.02 | $71.60 | $70.99 | $71.49 | $52.48 | 31,950 |
2017-04-28 | $70.87 | $70.88 | $70.52 | $70.84 | $52.00 | 15,223 |
2017-04-27 | $70.50 | $70.76 | $70.44 | $70.76 | $51.94 | 23,184 |
2017-04-26 | $70.29 | $70.40 | $70.15 | $70.22 | $51.55 | 13,965 |
2017-04-25 | $70.03 | $70.48 | $70.03 | $70.39 | $51.67 | 31,681 |
2017-04-24 | $69.54 | $69.85 | $69.50 | $69.78 | $51.22 | 13,681 |
2017-04-21 | $69.07 | $69.07 | $68.68 | $68.86 | $50.55 | 22,924 |
2017-04-20 | $68.49 | $68.99 | $68.47 | $68.87 | $50.56 | 11,541 |
2017-04-19 | $68.40 | $68.73 | $68.23 | $68.38 | $50.20 | 40,006 |
2017-04-18 | $68.14 | $68.32 | $68.10 | $68.23 | $50.09 | 14,727 |
2017-04-17 | $67.85 | $68.31 | $67.85 | $68.27 | $50.12 | 17,899 |
2017-04-13 | $67.82 | $68.49 | $67.68 | $67.68 | $49.68 | 16,387 |
2017-04-12 | $68.54 | $68.54 | $67.92 | $67.99 | $49.91 | 17,284 |
2017-04-11 | $68.69 | $68.74 | $68.00 | $68.44 | $50.24 | 16,304 |
2017-04-10 | $68.62 | $68.99 | $68.50 | $68.72 | $50.45 | 18,335 |
2017-04-07 | $68.52 | $68.70 | $68.30 | $68.61 | $50.36 | 28,209 |
2017-04-06 | $68.46 | $68.60 | $68.40 | $68.52 | $50.30 | 11,291 |
2017-04-05 | $68.84 | $69.32 | $68.33 | $68.33 | $50.16 | 22,271 |
2017-04-04 | $68.59 | $68.76 | $68.48 | $68.76 | $50.47 | 46,487 |
2017-04-03 | $68.70 | $68.98 | $68.17 | $68.54 | $50.31 | 34,700 |
2017-03-31 | $68.66 | $68.92 | $68.41 | $68.81 | $50.51 | 11,847 |
2017-03-30 | $68.80 | $68.94 | $68.65 | $68.69 | $50.42 | 13,783 |
2017-03-29 | $68.84 | $68.84 | $68.30 | $68.67 | $50.41 | 43,636 |
2017-03-28 | $68.05 | $68.80 | $67.79 | $68.50 | $50.28 | 18,438 |
2017-03-27 | $67.08 | $68.18 | $67.08 | $68.04 | $49.95 | 22,923 |
2017-03-24 | $68.02 | $68.38 | $67.50 | $67.83 | $49.79 | 18,485 |
2017-03-23 | $67.71 | $68.03 | $67.52 | $67.60 | $49.62 | 15,583 |
2017-03-22 | $67.30 | $67.79 | $67.13 | $67.65 | $49.66 | 24,425 |
2017-03-21 | $68.81 | $68.97 | $67.08 | $67.15 | $49.29 | 33,186 |
2017-03-20 | $68.49 | $68.76 | $68.29 | $68.49 | $50.27 | 14,248 |
2017-03-17 | $68.67 | $68.72 | $68.34 | $68.38 | $50.20 | 19,730 |
2017-03-16 | $68.50 | $68.62 | $68.32 | $68.47 | $50.17 | 29,019 |
2017-03-15 | $67.62 | $68.25 | $67.58 | $68.24 | $50.00 | 21,179 |
2017-03-14 | $67.65 | $67.76 | $67.23 | $67.69 | $49.60 | 11,575 |
2017-03-13 | $67.54 | $67.89 | $67.52 | $67.75 | $49.65 | 19,435 |
2017-03-10 | $67.39 | $67.61 | $67.16 | $67.55 | $49.50 | 13,577 |
2017-03-09 | $67.12 | $67.12 | $66.63 | $67.05 | $49.13 | 17,008 |
2017-03-08 | $67.14 | $67.33 | $66.97 | $67.03 | $49.12 | 23,341 |
2017-03-07 | $67.09 | $67.36 | $66.82 | $66.82 | $48.96 | 18,723 |
2017-03-06 | $67.06 | $67.12 | $66.64 | $66.93 | $49.05 | 16,596 |
2017-03-03 | $67.46 | $67.46 | $66.93 | $67.13 | $49.19 | 25,933 |
2017-03-02 | $67.63 | $67.63 | $67.02 | $67.06 | $49.14 | 30,175 |
2017-03-01 | $67.34 | $67.67 | $67.06 | $67.59 | $49.53 | 71,027 |
2017-02-28 | $67.41 | $67.41 | $67.08 | $67.21 | $49.25 | 13,035 |
2017-02-27 | $67.58 | $67.58 | $67.07 | $67.38 | $49.37 | 20,353 |
2017-02-24 | $67.06 | $67.59 | $66.99 | $67.56 | $49.51 | 16,085 |
2017-02-23 | $67.98 | $67.98 | $67.17 | $67.44 | $49.42 | 27,298 |
2017-02-22 | $67.72 | $67.97 | $67.57 | $67.89 | $49.75 | 14,087 |
2017-02-21 | $67.24 | $67.91 | $67.24 | $67.71 | $49.62 | 27,294 |
2017-02-17 | $66.59 | $67.21 | $66.59 | $67.21 | $49.25 | 26,073 |
2017-02-16 | $67.00 | $67.08 | $66.45 | $66.60 | $48.81 | 17,945 |
2017-02-15 | $66.52 | $66.98 | $66.33 | $66.97 | $49.07 | 24,242 |
2017-02-14 | $66.58 | $66.58 | $66.08 | $66.43 | $48.68 | 25,249 |
2017-02-13 | $66.44 | $66.67 | $66.18 | $66.53 | $48.75 | 21,204 |
2017-02-10 | $65.75 | $66.12 | $65.67 | $66.04 | $48.39 | 46,943 |
2017-02-09 | $65.76 | $66.00 | $65.63 | $65.80 | $48.22 | 17,721 |
2017-02-08 | $65.15 | $65.55 | $64.87 | $65.47 | $47.97 | 21,339 |
2017-02-07 | $65.11 | $65.32 | $64.92 | $65.15 | $47.74 | 15,284 |
2017-02-06 | $64.73 | $64.98 | $64.61 | $64.93 | $47.58 | 18,296 |
2017-02-03 | $64.66 | $65.10 | $64.66 | $64.96 | $47.60 | 17,811 |
2017-02-02 | $64.35 | $64.62 | $64.10 | $64.36 | $47.16 | 20,560 |
2017-02-01 | $64.74 | $64.74 | $64.00 | $64.27 | $47.10 | 19,415 |
2017-01-31 | $64.16 | $64.39 | $63.94 | $64.33 | $47.14 | 22,011 |
2017-01-30 | $64.94 | $64.94 | $64.00 | $64.50 | $47.26 | 59,793 |
2017-01-27 | $64.74 | $65.12 | $64.51 | $64.95 | $47.59 | 15,968 |
2017-01-26 | $65.35 | $65.35 | $64.52 | $64.66 | $47.38 | 27,263 |
2017-01-25 | $64.90 | $65.10 | $64.72 | $65.10 | $47.70 | 57,997 |
2017-01-24 | $63.45 | $64.30 | $63.44 | $64.20 | $47.04 | 32,750 |
2017-01-23 | $63.19 | $63.33 | $62.72 | $63.10 | $46.24 | 22,094 |
2017-01-20 | $63.24 | $63.48 | $63.15 | $63.18 | $46.30 | 18,327 |
2017-01-19 | $63.24 | $63.25 | $62.76 | $62.95 | $46.13 | 32,485 |
2017-01-18 | $62.55 | $62.83 | $62.55 | $62.68 | $45.93 | 20,357 |
2017-01-17 | $63.00 | $63.00 | $62.34 | $62.45 | $45.76 | 12,792 |
2017-01-13 | $62.83 | $63.27 | $62.83 | $63.24 | $46.34 | 213,841 |
2017-01-12 | $63.12 | $63.12 | $62.08 | $62.77 | $46.00 | 18,212 |
2017-01-11 | $62.56 | $62.98 | $62.56 | $62.98 | $46.15 | 10,982 |
2017-01-10 | $62.63 | $62.87 | $62.46 | $62.59 | $45.86 | 27,859 |
2017-01-09 | $62.85 | $62.85 | $62.49 | $62.72 | $45.96 | 40,273 |
2017-01-06 | $61.99 | $62.75 | $61.99 | $62.66 | $45.92 | 45,945 |
2017-01-05 | $61.84 | $62.13 | $61.76 | $62.03 | $45.45 | 29,582 |
2017-01-04 | $61.10 | $61.83 | $61.10 | $61.78 | $45.27 | 32,995 |
2017-01-03 | $60.99 | $61.32 | $60.73 | $61.07 | $44.75 | 19,822 |
2016-12-30 | $61.37 | $61.37 | $60.39 | $60.52 | $44.35 | 17,386 |
2016-12-29 | $61.29 | $61.29 | $60.82 | $60.95 | $44.66 | 16,096 |
2016-12-28 | $61.61 | $61.61 | $61.00 | $61.11 | $44.78 | 30,774 |
2016-12-27 | $61.38 | $61.88 | $61.38 | $61.61 | $45.15 | 47,970 |
2016-12-23 | $61.33 | $61.33 | $61.01 | $61.22 | $44.86 | 15,819 |
2016-12-22 | $61.59 | $61.59 | $60.95 | $61.11 | $44.78 | 16,851 |
2016-12-21 | $61.44 | $61.61 | $61.36 | $61.44 | $45.02 | 18,258 |
2016-12-20 | $61.55 | $61.83 | $61.41 | $61.56 | $45.11 | 18,772 |
2016-12-19 | $61.13 | $61.68 | $61.13 | $61.39 | $44.99 | 12,093 |
2016-12-16 | $62.39 | $62.39 | $60.92 | $61.09 | $44.76 | 39,230 |
2016-12-15 | $61.59 | $62.00 | $61.59 | $61.83 | $45.21 | 21,759 |
2016-12-14 | $61.57 | $61.85 | $61.35 | $61.48 | $44.95 | 38,000 |
2016-12-13 | $61.26 | $61.91 | $61.10 | $61.62 | $45.05 | 25,082 |
2016-12-12 | $61.09 | $61.23 | $60.68 | $60.91 | $44.54 | 28,547 |
2016-12-09 | $61.49 | $61.62 | $61.09 | $61.34 | $44.85 | 73,612 |
2016-12-08 | $61.28 | $61.54 | $61.03 | $61.18 | $44.73 | 15,981 |
2016-12-07 | $59.86 | $61.00 | $59.80 | $60.93 | $44.55 | 17,260 |
2016-12-06 | $59.59 | $60.00 | $59.55 | $59.84 | $43.75 | 21,028 |
2016-12-05 | $59.59 | $59.84 | $59.52 | $59.80 | $43.72 | 20,674 |
2016-12-02 | $58.57 | $59.04 | $58.57 | $58.97 | $43.12 | 24,049 |
2016-12-01 | $60.55 | $60.76 | $58.52 | $58.64 | $42.88 | 30,834 |
2016-11-30 | $60.79 | $61.20 | $60.41 | $60.43 | $44.18 | 20,866 |
2016-11-29 | $60.98 | $61.21 | $60.82 | $61.04 | $44.63 | 20,984 |
2016-11-28 | $61.35 | $61.35 | $60.80 | $60.86 | $44.50 | 38,896 |
2016-11-25 | $60.88 | $61.06 | $60.79 | $61.04 | $44.63 | 10,517 |
2016-11-23 | $60.89 | $61.19 | $60.63 | $60.73 | $44.40 | 24,194 |
2016-11-22 | $60.98 | $61.14 | $60.82 | $61.06 | $44.65 | 38,787 |
2016-11-21 | $60.57 | $61.02 | $60.57 | $60.97 | $44.58 | 21,870 |
2016-11-18 | $60.76 | $60.81 | $60.34 | $60.41 | $44.17 | 31,972 |
2016-11-17 | $60.25 | $60.58 | $60.21 | $60.47 | $44.22 | 16,840 |
2016-11-16 | $59.44 | $59.97 | $59.44 | $59.89 | $43.79 | 28,957 |
2016-11-15 | $59.15 | $59.79 | $59.15 | $59.73 | $43.67 | 33,341 |
2016-11-14 | $59.51 | $59.51 | $58.63 | $58.80 | $42.99 | 138,058 |
2016-11-11 | $58.91 | $59.46 | $58.91 | $59.41 | $43.44 | 33,213 |
2016-11-10 | $60.50 | $60.56 | $58.55 | $59.12 | $43.23 | 40,685 |
2016-11-09 | $59.23 | $60.22 | $59.15 | $60.04 | $43.90 | 27,010 |
2016-11-08 | $60.03 | $60.58 | $59.75 | $60.25 | $44.05 | 30,813 |
2016-11-07 | $58.61 | $60.01 | $58.61 | $59.99 | $43.86 | 73,375 |
2016-11-04 | $58.53 | $59.05 | $58.33 | $58.56 | $42.82 | 19,205 |
2016-11-03 | $58.88 | $59.04 | $58.50 | $58.50 | $42.77 | 26,754 |
2016-11-02 | $59.42 | $59.68 | $58.86 | $58.91 | $43.07 | 23,056 |
2016-11-01 | $59.96 | $59.96 | $58.93 | $59.57 | $43.56 | 81,277 |
2016-10-31 | $59.97 | $60.10 | $59.87 | $59.96 | $43.84 | 109,428 |
2016-10-28 | $59.73 | $60.43 | $59.70 | $59.89 | $43.79 | 43,860 |
2016-10-27 | $60.23 | $60.48 | $59.79 | $59.83 | $43.75 | 46,451 |
2016-10-26 | $59.29 | $59.91 | $59.29 | $59.56 | $43.55 | 70,780 |
2016-10-25 | $60.00 | $60.00 | $59.43 | $59.49 | $43.50 | 14,146 |
2016-10-24 | $59.82 | $59.89 | $59.70 | $59.89 | $43.79 | 22,290 |
2016-10-21 | $58.88 | $59.31 | $58.86 | $59.26 | $43.33 | 10,945 |
2016-10-20 | $59.14 | $59.14 | $58.75 | $59.01 | $43.15 | 17,326 |
2016-10-19 | $59.05 | $59.44 | $59.05 | $59.33 | $43.38 | 13,954 |
2016-10-18 | $59.22 | $59.55 | $58.93 | $59.07 | $43.19 | 11,014 |
2016-10-17 | $58.57 | $58.73 | $58.35 | $58.36 | $42.67 | 12,091 |
2016-10-14 | $58.78 | $59.15 | $58.57 | $58.65 | $42.89 | 8,195 |
2016-10-13 | $58.52 | $58.63 | $58.09 | $58.63 | $42.87 | 12,273 |
2016-10-12 | $58.75 | $59.06 | $58.75 | $58.98 | $43.12 | 6,262 |
2016-10-11 | $60.15 | $60.15 | $58.95 | $59.26 | $43.33 | 14,501 |
2016-10-10 | $60.52 | $60.52 | $60.20 | $60.20 | $44.02 | 16,289 |
2016-10-07 | $60.09 | $60.14 | $59.61 | $59.85 | $43.76 | 9,225 |
2016-10-06 | $59.94 | $60.17 | $59.75 | $60.09 | $43.94 | 7,097 |
2016-10-05 | $59.83 | $60.23 | $59.83 | $60.02 | $43.88 | 7,529 |
2016-10-04 | $60.02 | $60.06 | $59.56 | $59.62 | $43.59 | 10,333 |
2016-10-03 | $59.84 | $60.00 | $59.75 | $59.88 | $43.78 | 8,607 |
2016-09-30 | $59.68 | $60.05 | $59.65 | $59.94 | $43.83 | 21,851 |
2016-09-29 | $59.82 | $59.82 | $59.37 | $59.68 | $43.63 | 11,897 |
2016-09-28 | $59.62 | $59.73 | $59.39 | $59.73 | $43.67 | 7,381 |
2016-09-27 | $59.02 | $59.48 | $59.02 | $59.42 | $43.45 | 14,045 |
2016-09-26 | $58.90 | $58.90 | $58.67 | $58.77 | $42.97 | 28,438 |
2016-09-23 | $59.49 | $59.49 | $59.15 | $59.21 | $43.29 | 27,784 |
2016-09-22 | $59.48 | $59.75 | $59.44 | $59.70 | $43.65 | 29,957 |
2016-09-21 | $58.69 | $59.30 | $58.61 | $59.28 | $43.35 | 20,019 |
2016-09-20 | $58.99 | $58.99 | $58.47 | $58.61 | $42.85 | 15,104 |
2016-09-19 | $59.25 | $59.35 | $58.51 | $58.71 | $42.93 | 9,580 |
2016-09-16 | $58.72 | $58.82 | $58.53 | $58.82 | $43.01 | 12,864 |
2016-09-15 | $58.47 | $59.10 | $58.46 | $59.09 | $43.11 | 11,813 |
2016-09-14 | $58.04 | $58.54 | $58.03 | $58.28 | $42.52 | 18,085 |
2016-09-13 | $58.38 | $58.38 | $57.83 | $58.06 | $42.36 | 9,465 |
2016-09-12 | $57.73 | $58.80 | $57.73 | $58.80 | $42.90 | 7,341 |
2016-09-09 | $58.82 | $58.87 | $57.88 | $58.00 | $42.32 | 25,138 |
2016-09-08 | $59.30 | $59.38 | $59.04 | $59.19 | $43.19 | 17,861 |
2016-09-07 | $59.51 | $59.73 | $59.35 | $59.48 | $43.40 | 13,099 |
2016-09-06 | $59.13 | $59.53 | $59.13 | $59.51 | $43.42 | 20,633 |
2016-09-02 | $59.11 | $59.24 | $58.95 | $59.16 | $43.16 | 14,843 |
2016-09-01 | $58.78 | $58.93 | $58.48 | $58.92 | $42.99 | 16,867 |
2016-08-31 | $58.76 | $58.84 | $58.50 | $58.82 | $42.92 | 18,568 |
2016-08-30 | $58.97 | $59.30 | $58.84 | $58.96 | $43.02 | 15,196 |
2016-08-29 | $59.04 | $59.27 | $59.00 | $59.06 | $43.09 | 12,735 |
2016-08-26 | $59.21 | $59.21 | $58.58 | $58.90 | $42.97 | 10,985 |
2016-08-25 | $58.76 | $59.09 | $58.76 | $58.95 | $43.01 | 7,093 |
2016-08-24 | $59.04 | $59.05 | $58.63 | $58.82 | $42.92 | 18,050 |
2016-08-23 | $58.66 | $59.25 | $58.66 | $59.10 | $43.12 | 8,399 |
2016-08-22 | $58.72 | $58.79 | $58.46 | $58.64 | $42.78 | 29,035 |
2016-08-19 | $58.34 | $58.81 | $58.34 | $58.81 | $42.91 | 10,265 |
2016-08-18 | $58.04 | $58.41 | $58.04 | $58.36 | $42.58 | 16,021 |
2016-08-17 | $57.98 | $58.03 | $57.66 | $57.98 | $42.30 | 16,766 |
2016-08-16 | $58.24 | $58.24 | $58.04 | $58.06 | $42.36 | 17,615 |
2016-08-15 | $58.26 | $58.53 | $58.24 | $58.36 | $42.58 | 20,741 |
2016-08-12 | $57.89 | $58.09 | $57.89 | $58.06 | $42.36 | 19,993 |
2016-08-11 | $57.81 | $58.10 | $57.80 | $57.92 | $42.26 | 16,346 |
2016-08-10 | $57.70 | $57.72 | $57.44 | $57.51 | $41.96 | 16,023 |
2016-08-09 | $57.70 | $57.88 | $57.70 | $57.82 | $42.19 | 14,531 |
2016-08-08 | $57.74 | $57.78 | $57.52 | $57.55 | $41.99 | 14,595 |
2016-08-05 | $57.25 | $57.77 | $57.25 | $57.77 | $42.15 | 14,456 |
2016-08-04 | $56.70 | $57.04 | $56.66 | $56.94 | $41.55 | 20,627 |
2016-08-03 | $56.27 | $56.65 | $56.27 | $56.61 | $41.30 | 22,313 |
2016-08-02 | $56.91 | $56.98 | $56.33 | $56.46 | $41.19 | 9,740 |
2016-08-01 | $57.00 | $57.21 | $56.87 | $56.98 | $41.57 | 6,210 |
2016-07-29 | $56.92 | $57.00 | $56.69 | $56.93 | $41.54 | 12,737 |
2016-07-28 | $56.83 | $57.00 | $56.73 | $56.98 | $41.58 | 8,037 |
2016-07-27 | $56.94 | $56.94 | $56.47 | $56.66 | $41.34 | 9,050 |
2016-07-26 | $56.75 | $56.80 | $56.45 | $56.65 | $41.33 | 9,836 |
2016-07-25 | $56.34 | $56.44 | $56.27 | $56.41 | $41.16 | 10,832 |
2016-07-22 | $55.99 | $56.32 | $55.85 | $56.29 | $41.07 | 18,317 |
2016-07-21 | $56.20 | $56.28 | $55.77 | $55.91 | $40.79 | 29,162 |
2016-07-20 | $55.52 | $56.17 | $55.52 | $56.15 | $40.97 | 10,129 |
2016-07-19 | $55.29 | $55.39 | $55.18 | $55.18 | $40.26 | 12,432 |
2016-07-18 | $55.03 | $55.35 | $55.03 | $55.25 | $40.31 | 13,709 |
2016-07-15 | $54.98 | $54.98 | $54.76 | $54.87 | $40.03 | 7,480 |
2016-07-14 | $55.02 | $55.05 | $54.90 | $54.95 | $40.09 | 11,243 |
2016-07-13 | $54.92 | $54.92 | $54.68 | $54.73 | $39.93 | 13,406 |
2016-07-12 | $54.63 | $54.88 | $54.53 | $54.80 | $39.98 | 9,406 |
2016-07-11 | $54.15 | $54.50 | $54.15 | $54.27 | $39.60 | 42,284 |
2016-07-08 | $53.53 | $53.90 | $53.53 | $53.81 | $39.26 | 10,389 |
2016-07-07 | $52.79 | $52.86 | $52.61 | $52.77 | $38.50 | 11,887 |
2016-07-06 | $52.02 | $52.56 | $51.96 | $52.54 | $38.33 | 8,702 |
2016-07-05 | $52.50 | $52.50 | $52.03 | $52.30 | $38.16 | 11,574 |
2016-07-01 | $52.47 | $52.96 | $52.47 | $52.75 | $38.49 | 8,867 |
2016-06-30 | $52.14 | $52.61 | $52.14 | $52.56 | $38.35 | 15,762 |
2016-06-29 | $51.54 | $52.30 | $51.54 | $52.21 | $38.10 | 18,231 |
2016-06-28 | $51.19 | $51.19 | $50.71 | $51.12 | $37.30 | 9,890 |
2016-06-27 | $51.08 | $51.08 | $50.00 | $50.15 | $36.59 | 13,944 |
2016-06-24 | $51.95 | $53.01 | $51.70 | $51.70 | $37.72 | 22,619 |
2016-06-23 | $53.87 | $54.53 | $53.82 | $54.53 | $39.79 | 14,550 |
2016-06-22 | $53.98 | $54.02 | $53.61 | $53.61 | $39.12 | 20,180 |
2016-06-21 | $53.94 | $54.05 | $53.78 | $54.01 | $39.41 | 10,682 |
2016-06-20 | $53.86 | $54.27 | $53.77 | $53.77 | $39.23 | 11,579 |
2016-06-17 | $53.63 | $53.63 | $53.17 | $53.36 | $38.93 | 10,128 |
2016-06-16 | $53.27 | $53.82 | $53.07 | $53.80 | $39.15 | 12,947 |
2016-06-15 | $53.68 | $54.00 | $53.68 | $53.80 | $39.15 | 11,665 |
2016-06-14 | $53.57 | $53.90 | $53.43 | $53.65 | $39.04 | 8,981 |
2016-06-13 | $53.69 | $54.31 | $53.69 | $53.74 | $39.10 | 11,790 |
2016-06-10 | $54.01 | $54.07 | $53.57 | $53.64 | $39.03 | 8,354 |
2016-06-09 | $54.51 | $54.65 | $54.42 | $54.57 | $39.71 | 11,607 |
2016-06-08 | $54.72 | $54.83 | $54.61 | $54.72 | $39.82 | 8,443 |
2016-06-07 | $54.38 | $54.99 | $54.36 | $54.63 | $39.75 | 13,490 |
2016-06-06 | $54.05 | $54.42 | $54.05 | $54.28 | $39.50 | 42,356 |
2016-06-03 | $54.20 | $54.20 | $53.71 | $54.04 | $39.32 | 11,319 |
2016-06-02 | $53.91 | $54.23 | $53.73 | $54.22 | $39.45 | 24,702 |
2016-06-01 | $53.76 | $54.18 | $53.76 | $54.07 | $39.34 | 38,583 |
2016-05-31 | $53.95 | $54.17 | $53.88 | $54.15 | $39.40 | 15,246 |
2016-05-27 | $53.56 | $53.94 | $53.56 | $53.94 | $39.25 | 21,328 |
2016-05-26 | $53.63 | $53.78 | $53.55 | $53.67 | $39.05 | 12,829 |
2016-05-25 | $53.65 | $53.76 | $53.49 | $53.58 | $38.99 | 16,134 |
2016-05-24 | $52.55 | $53.46 | $52.55 | $53.40 | $38.86 | 50,282 |
2016-05-23 | $52.28 | $52.70 | $52.28 | $52.40 | $38.13 | 25,840 |
2016-05-20 | $52.00 | $52.44 | $52.00 | $52.35 | $38.09 | 13,764 |
2016-05-19 | $51.41 | $51.43 | $51.04 | $51.40 | $37.40 | 12,927 |
2016-05-18 | $51.20 | $51.81 | $51.18 | $51.59 | $37.54 | 17,580 |
2016-05-17 | $51.54 | $51.64 | $51.13 | $51.22 | $37.27 | 7,953 |
2016-05-16 | $50.87 | $51.86 | $50.87 | $51.65 | $37.59 | 32,704 |
2016-05-13 | $50.98 | $51.29 | $50.94 | $50.99 | $37.10 | 13,076 |
2016-05-12 | $51.32 | $51.36 | $50.73 | $51.08 | $37.17 | 13,171 |
2016-05-11 | $51.52 | $51.75 | $51.34 | $51.34 | $37.36 | 57,171 |
2016-05-10 | $51.30 | $51.72 | $51.13 | $51.72 | $37.63 | 15,541 |
2016-05-09 | $50.86 | $51.06 | $50.79 | $50.83 | $36.99 | 10,026 |
2016-05-06 | $50.57 | $50.78 | $50.09 | $50.78 | $36.95 | 12,617 |
2016-05-05 | $50.88 | $50.88 | $50.42 | $50.46 | $36.72 | 6,968 |
2016-05-04 | $50.79 | $50.90 | $50.53 | $50.67 | $36.87 | 14,462 |
2016-05-03 | $51.55 | $51.58 | $51.15 | $51.18 | $37.24 | 16,798 |
2016-05-02 | $51.79 | $52.09 | $51.53 | $52.06 | $37.88 | 18,281 |
2016-04-29 | $51.91 | $51.91 | $51.25 | $51.63 | $37.57 | 12,291 |
2016-04-28 | $52.58 | $52.86 | $51.84 | $51.88 | $37.75 | 9,900 |
2016-04-27 | $52.29 | $52.67 | $52.13 | $52.61 | $38.28 | 13,431 |
2016-04-26 | $52.74 | $52.74 | $52.36 | $52.49 | $38.20 | 20,490 |
2016-04-25 | $52.62 | $52.75 | $52.48 | $52.55 | $38.24 | 9,700 |
2016-04-22 | $52.49 | $52.88 | $52.38 | $52.73 | $38.37 | 13,851 |
2016-04-21 | $52.82 | $53.17 | $52.82 | $52.91 | $38.50 | 11,048 |
2016-04-20 | $52.33 | $53.00 | $52.29 | $52.76 | $38.39 | 22,209 |
2016-04-19 | $52.79 | $52.79 | $52.23 | $52.25 | $38.02 | 42,905 |
2016-04-18 | $52.83 | $52.91 | $52.69 | $52.91 | $38.50 | 11,245 |
2016-04-15 | $52.76 | $52.79 | $52.46 | $52.67 | $38.33 | 17,454 |
2016-04-14 | $52.63 | $52.92 | $52.53 | $52.84 | $38.45 | 13,663 |
2016-04-13 | $52.26 | $52.87 | $52.26 | $52.84 | $38.45 | 11,852 |
2016-04-12 | $51.89 | $52.00 | $51.37 | $51.90 | $37.77 | 17,649 |
2016-04-11 | $52.21 | $52.60 | $51.91 | $52.00 | $37.84 | 13,975 |
2016-04-08 | $52.41 | $52.51 | $51.93 | $52.05 | $37.88 | 13,273 |
2016-04-07 | $52.59 | $52.59 | $51.97 | $52.00 | $37.84 | 12,297 |
2016-04-06 | $52.34 | $53.01 | $52.34 | $52.97 | $38.54 | 9,600 |
2016-04-05 | $52.37 | $52.57 | $52.15 | $52.33 | $38.08 | 17,141 |
2016-04-04 | $52.99 | $53.06 | $52.78 | $52.83 | $38.44 | 14,313 |
2016-04-01 | $52.39 | $53.05 | $52.35 | $52.91 | $38.50 | 30,175 |
2016-03-31 | $52.57 | $52.89 | $52.54 | $52.70 | $38.35 | 39,943 |
2016-03-30 | $52.59 | $52.96 | $52.55 | $52.63 | $38.30 | 14,106 |
2016-03-29 | $51.56 | $52.44 | $51.44 | $52.31 | $38.06 | 13,638 |
2016-03-28 | $51.61 | $51.79 | $51.52 | $51.64 | $37.58 | 25,497 |
2016-03-24 | $51.22 | $51.68 | $51.21 | $51.65 | $37.58 | 303,553 |
2016-03-23 | $51.92 | $51.96 | $51.38 | $51.52 | $37.49 | 555,385 |
2016-03-22 | $51.87 | $52.21 | $51.87 | $51.98 | $37.82 | 25,250 |
2016-03-21 | $51.63 | $52.00 | $51.63 | $52.00 | $37.84 | 15,039 |
2016-03-18 | $51.63 | $51.85 | $51.49 | $51.67 | $37.60 | 14,458 |
2016-03-17 | $51.22 | $51.77 | $51.17 | $51.52 | $37.43 | 14,642 |
2016-03-16 | $50.59 | $51.36 | $50.59 | $51.25 | $37.23 | 11,917 |
2016-03-15 | $50.56 | $50.81 | $50.56 | $50.80 | $36.90 | 9,228 |
2016-03-14 | $50.75 | $50.99 | $50.70 | $50.93 | $36.99 | 10,517 |
2016-03-11 | $50.50 | $51.02 | $50.50 | $50.96 | $37.02 | 9,606 |
2016-03-10 | $50.43 | $50.69 | $49.49 | $49.91 | $36.26 | 12,577 |
2016-03-09 | $49.97 | $50.29 | $49.82 | $50.18 | $36.45 | 15,087 |
2016-03-08 | $49.96 | $50.18 | $49.82 | $49.82 | $36.19 | 9,568 |
2016-03-07 | $50.07 | $50.44 | $49.93 | $50.24 | $36.50 | 7,921 |
2016-03-04 | $50.36 | $50.65 | $50.21 | $50.27 | $36.52 | 14,469 |
2016-03-03 | $49.97 | $50.09 | $49.62 | $50.09 | $36.39 | 6,916 |
2016-03-02 | $50.10 | $50.10 | $49.67 | $50.00 | $36.32 | 11,677 |
2016-03-01 | $49.33 | $50.03 | $49.15 | $49.99 | $36.31 | 15,687 |
2016-02-29 | $49.14 | $49.54 | $48.95 | $48.95 | $35.56 | 9,391 |
2016-02-26 | $49.34 | $49.49 | $49.05 | $49.14 | $35.70 | 11,300 |
2016-02-25 | $48.18 | $48.77 | $48.15 | $48.77 | $35.43 | 10,494 |
2016-02-24 | $47.07 | $48.09 | $46.85 | $48.07 | $34.92 | 6,338 |
2016-02-23 | $48.21 | $48.21 | $47.56 | $47.66 | $34.62 | 9,488 |
2016-02-22 | $47.95 | $48.29 | $47.95 | $48.25 | $35.05 | 18,330 |
2016-02-19 | $46.81 | $47.54 | $46.81 | $47.54 | $34.53 | 27,074 |
2016-02-18 | $47.43 | $47.43 | $46.90 | $46.90 | $34.07 | 20,297 |
2016-02-17 | $46.34 | $47.30 | $46.34 | $47.25 | $34.32 | 29,119 |
2016-02-16 | $45.34 | $45.89 | $45.31 | $45.78 | $33.26 | 12,000 |
2016-02-12 | $44.48 | $44.70 | $44.10 | $44.66 | $32.44 | 48,079 |
2016-02-11 | $43.71 | $44.35 | $43.50 | $44.19 | $32.10 | 22,323 |
2016-02-10 | $44.49 | $45.17 | $44.17 | $44.17 | $32.09 | 15,995 |
2016-02-09 | $43.56 | $44.88 | $43.56 | $43.94 | $31.92 | 17,856 |
2016-02-08 | $44.54 | $44.54 | $43.43 | $44.09 | $32.03 | 21,414 |
2016-02-05 | $47.17 | $47.17 | $45.32 | $45.32 | $32.92 | 17,258 |
2016-02-04 | $47.65 | $48.29 | $47.47 | $48.14 | $34.97 | 11,658 |
2016-02-03 | $48.04 | $48.04 | $47.15 | $47.83 | $34.75 | 34,593 |
2016-02-02 | $48.90 | $48.90 | $47.79 | $47.95 | $34.83 | 12,235 |
2016-02-01 | $48.98 | $49.39 | $48.94 | $49.35 | $35.85 | 16,834 |
2016-01-29 | $48.14 | $48.97 | $48.14 | $48.97 | $35.57 | 41,060 |
2016-01-28 | $48.07 | $48.11 | $47.18 | $47.70 | $34.65 | 16,408 |
2016-01-27 | $48.90 | $49.03 | $47.91 | $48.10 | $34.94 | 13,546 |
2016-01-26 | $48.60 | $49.13 | $48.30 | $49.06 | $35.64 | 23,374 |
2016-01-25 | $48.95 | $49.15 | $48.36 | $48.36 | $35.13 | 22,454 |
2016-01-22 | $49.00 | $49.21 | $48.83 | $49.21 | $35.75 | 16,790 |
2016-01-21 | $48.25 | $48.82 | $48.06 | $48.10 | $34.94 | 20,736 |
2016-01-20 | $47.74 | $48.42 | $46.54 | $48.00 | $34.87 | 31,541 |
2016-01-19 | $49.07 | $49.25 | $48.04 | $48.47 | $35.21 | 19,467 |
2016-01-15 | $48.33 | $48.87 | $47.87 | $48.55 | $35.27 | 23,625 |
2016-01-14 | $49.16 | $50.32 | $48.46 | $49.94 | $36.28 | 26,740 |
2016-01-13 | $50.85 | $50.88 | $48.97 | $49.08 | $35.65 | 17,776 |
2016-01-12 | $50.73 | $50.87 | $49.97 | $50.54 | $36.71 | 39,065 |
2016-01-11 | $50.10 | $50.21 | $49.40 | $50.15 | $36.43 | 16,556 |
2016-01-08 | $50.86 | $50.89 | $49.80 | $49.81 | $36.18 | 14,849 |
2016-01-07 | $50.78 | $51.54 | $50.31 | $50.50 | $36.69 | 29,300 |
2016-01-06 | $51.91 | $52.21 | $51.63 | $51.88 | $37.69 | 20,713 |
2016-01-05 | $52.85 | $52.88 | $52.47 | $52.59 | $38.20 | 22,908 |
2016-01-04 | $52.85 | $52.85 | $52.10 | $52.69 | $38.28 | 16,303 |
2015-12-31 | $54.39 | $54.42 | $54.00 | $54.08 | $39.29 | 10,880 |
2015-12-30 | $54.85 | $54.85 | $54.46 | $54.46 | $39.56 | 34,289 |
2015-12-29 | $54.44 | $54.99 | $54.44 | $54.79 | $39.80 | 21,224 |
2015-12-28 | $53.91 | $54.12 | $53.66 | $54.11 | $39.31 | 19,610 |
2015-12-24 | $54.18 | $54.23 | $54.08 | $54.09 | $39.29 | 13,095 |
2015-12-23 | $53.93 | $54.12 | $53.79 | $54.10 | $39.30 | 20,841 |
2015-12-22 | $53.53 | $53.78 | $53.30 | $53.75 | $39.04 | 25,765 |
2015-12-21 | $53.48 | $53.48 | $53.09 | $53.43 | $38.81 | 78,254 |
2015-12-18 | $53.88 | $53.88 | $53.19 | $53.42 | $38.81 | 12,770 |
2015-12-17 | $55.16 | $55.18 | $54.28 | $54.28 | $39.33 | 19,313 |
2015-12-16 | $54.66 | $55.18 | $54.40 | $55.17 | $39.97 | 8,620 |
2015-12-15 | $54.60 | $54.75 | $54.30 | $54.33 | $39.36 | 22,536 |
2015-12-14 | $53.53 | $54.03 | $53.11 | $54.02 | $39.14 | 36,409 |
2015-12-11 | $54.06 | $54.10 | $53.63 | $53.67 | $38.88 | 20,697 |
2015-12-10 | $54.66 | $55.00 | $54.53 | $54.53 | $39.51 | 12,419 |
2015-12-09 | $55.18 | $55.68 | $54.32 | $54.52 | $39.50 | 22,185 |
2015-12-08 | $54.92 | $55.63 | $54.82 | $55.49 | $40.20 | 14,233 |
2015-12-07 | $55.97 | $55.97 | $55.27 | $55.34 | $40.09 | 18,828 |
2015-12-04 | $55.09 | $56.00 | $55.09 | $55.95 | $40.53 | 17,808 |
2015-12-03 | $55.96 | $55.96 | $54.65 | $54.87 | $39.75 | 19,976 |
2015-12-02 | $56.09 | $56.36 | $55.63 | $55.76 | $40.40 | 30,272 |
2015-12-01 | $55.59 | $56.10 | $55.59 | $56.10 | $40.64 | 22,145 |
2015-11-30 | $55.58 | $55.67 | $55.29 | $55.43 | $40.16 | 9,438 |
2015-11-27 | $55.53 | $55.61 | $55.35 | $55.46 | $40.18 | 11,599 |
2015-11-25 | $55.48 | $55.65 | $55.32 | $55.32 | $40.08 | 16,101 |
2015-11-24 | $55.41 | $55.66 | $54.87 | $55.50 | $40.21 | 26,148 |
2015-11-23 | $55.78 | $55.87 | $55.38 | $55.59 | $40.27 | 11,241 |
2015-11-20 | $55.56 | $55.79 | $55.50 | $55.72 | $40.37 | 16,432 |
2015-11-19 | $55.34 | $55.62 | $55.30 | $55.32 | $40.08 | 20,335 |
2015-11-18 | $54.57 | $55.15 | $54.47 | $55.15 | $39.95 | 8,065 |
2015-11-17 | $54.27 | $54.82 | $54.21 | $54.38 | $39.40 | 27,883 |
2015-11-16 | $53.38 | $54.26 | $53.22 | $54.18 | $39.25 | 44,314 |
2015-11-13 | $54.32 | $54.35 | $53.43 | $53.43 | $38.71 | 16,196 |
2015-11-12 | $54.99 | $55.18 | $54.50 | $54.51 | $39.49 | 8,756 |
2015-11-11 | $55.13 | $55.50 | $55.01 | $55.16 | $39.96 | 14,182 |
2015-11-10 | $54.79 | $55.11 | $54.73 | $55.01 | $39.85 | 11,182 |
2015-11-09 | $55.66 | $55.66 | $54.82 | $55.05 | $39.88 | 20,800 |
2015-11-06 | $55.59 | $55.88 | $55.36 | $55.83 | $40.45 | 24,268 |
2015-11-05 | $55.82 | $56.01 | $55.47 | $55.68 | $40.34 | 48,141 |
2015-11-04 | $55.83 | $55.83 | $55.47 | $55.72 | $40.37 | 11,934 |
2015-11-03 | $55.24 | $55.94 | $55.20 | $55.64 | $40.31 | 17,836 |
2015-11-02 | $54.81 | $55.37 | $54.81 | $55.26 | $40.04 | 26,202 |
2015-10-30 | $54.94 | $55.13 | $54.86 | $54.86 | $39.75 | 19,131 |
2015-10-29 | $54.68 | $54.79 | $54.55 | $54.70 | $39.63 | 9,520 |
2015-10-28 | $54.58 | $55.10 | $54.51 | $55.05 | $39.88 | 17,320 |
2015-10-27 | $54.55 | $54.66 | $54.35 | $54.44 | $39.44 | 28,178 |
2015-10-26 | $54.68 | $54.74 | $54.42 | $54.60 | $39.56 | 26,183 |
2015-10-23 | $54.55 | $54.90 | $54.38 | $54.64 | $39.59 | 47,242 |
2015-10-22 | $52.61 | $53.49 | $52.61 | $53.39 | $38.68 | 24,424 |
2015-10-21 | $52.70 | $52.70 | $52.06 | $52.06 | $37.72 | 8,372 |
2015-10-20 | $53.04 | $53.04 | $52.55 | $52.78 | $38.24 | 27,523 |
2015-10-19 | $52.78 | $53.05 | $52.72 | $53.04 | $38.43 | 36,610 |
2015-10-16 | $52.72 | $52.81 | $52.57 | $52.78 | $38.24 | 16,259 |
2015-10-15 | $52.45 | $52.70 | $52.32 | $52.70 | $38.18 | 10,149 |
2015-10-14 | $52.58 | $52.80 | $52.35 | $52.53 | $38.06 | 10,293 |
2015-10-13 | $52.63 | $52.79 | $52.44 | $52.44 | $37.99 | 8,423 |
2015-10-12 | $52.66 | $52.74 | $52.46 | $52.74 | $38.21 | 23,080 |
2015-10-09 | $52.63 | $52.72 | $52.45 | $52.63 | $38.13 | 13,752 |
2015-10-08 | $51.94 | $52.56 | $51.70 | $52.56 | $38.08 | 10,420 |
2015-10-07 | $52.04 | $52.19 | $51.42 | $52.02 | $37.69 | 21,793 |
2015-10-06 | $51.70 | $52.01 | $51.46 | $51.75 | $37.49 | 23,013 |
2015-10-05 | $50.91 | $51.84 | $50.91 | $51.76 | $37.50 | 22,316 |
2015-10-02 | $49.21 | $50.54 | $49.10 | $50.46 | $36.56 | 21,000 |
2015-10-01 | $49.71 | $49.84 | $49.01 | $49.81 | $36.09 | 12,259 |
2015-09-30 | $48.93 | $49.59 | $48.93 | $49.57 | $35.91 | 18,179 |
2015-09-29 | $48.20 | $48.73 | $48.17 | $48.24 | $34.95 | 18,526 |
2015-09-28 | $49.32 | $49.32 | $48.24 | $48.47 | $35.12 | 32,365 |
2015-09-25 | $50.09 | $50.12 | $49.30 | $49.55 | $35.90 | 20,035 |
2015-09-24 | $49.17 | $49.78 | $48.86 | $49.70 | $36.01 | 11,649 |
2015-09-23 | $49.53 | $49.85 | $49.46 | $49.66 | $35.98 | 8,935 |
2015-09-22 | $49.79 | $49.85 | $49.32 | $49.70 | $36.01 | 13,171 |
2015-09-21 | $50.57 | $50.91 | $50.32 | $50.45 | $36.55 | 11,457 |
2015-09-18 | $50.23 | $50.75 | $50.20 | $50.30 | $36.44 | 27,715 |
2015-09-17 | $51.28 | $51.90 | $51.11 | $51.15 | $36.97 | 7,614 |
2015-09-16 | $50.77 | $51.31 | $50.77 | $51.31 | $37.09 | 11,760 |
2015-09-15 | $50.25 | $50.90 | $50.18 | $50.84 | $36.75 | 15,214 |
2015-09-14 | $50.00 | $50.16 | $49.91 | $50.01 | $36.15 | 14,290 |
2015-09-11 | $50.12 | $50.32 | $49.99 | $50.29 | $36.35 | 11,009 |
2015-09-10 | $99.75 | $101.20 | $99.48 | $100.53 | $36.33 | 13,160 |
2015-09-09 | $101.66 | $101.66 | $99.63 | $99.63 | $36.01 | 15,130 |
2015-09-08 | $99.86 | $100.55 | $99.52 | $100.55 | $36.34 | 10,012 |
2015-09-04 | $98.60 | $98.61 | $97.75 | $98.20 | $35.49 | 26,794 |
2015-09-03 | $99.82 | $100.53 | $99.31 | $99.59 | $35.99 | 23,500 |
2015-09-02 | $99.50 | $99.65 | $97.95 | $99.65 | $36.02 | 14,068 |
2015-09-01 | $99.59 | $99.85 | $97.47 | $97.81 | $35.35 | 32,624 |
2015-08-31 | $101.27 | $101.98 | $100.81 | $101.27 | $36.60 | 20,648 |
2015-08-28 | $101.36 | $102.16 | $101.34 | $101.55 | $36.70 | 13,960 |
2015-08-27 | $100.96 | $101.82 | $99.78 | $100.85 | $36.45 | 31,284 |
2015-08-26 | $96.31 | $99.16 | $95.60 | $99.10 | $35.82 | 36,744 |
2015-08-25 | $97.47 | $98.86 | $94.86 | $94.86 | $34.28 | 31,176 |
2015-08-24 | $98.77 | $99.31 | $85.00 | $96.27 | $34.79 | 42,590 |
2015-08-21 | $101.45 | $102.36 | $99.42 | $99.59 | $35.99 | 24,954 |
2015-08-20 | $104.10 | $104.14 | $102.93 | $102.93 | $37.20 | 15,878 |
2015-08-19 | $106.76 | $106.97 | $105.55 | $106.46 | $38.48 | 11,318 |
2015-08-18 | $107.51 | $107.53 | $106.86 | $106.98 | $38.66 | 20,846 |
2015-08-17 | $106.39 | $107.64 | $106.39 | $107.45 | $38.83 | 14,320 |
2015-08-14 | $106.38 | $107.05 | $106.27 | $107.05 | $38.69 | 17,626 |
2015-08-13 | $106.60 | $107.19 | $106.35 | $106.56 | $38.51 | 9,536 |
2015-08-12 | $105.70 | $106.53 | $104.88 | $106.53 | $38.50 | 9,022 |
2015-08-11 | $107.15 | $107.50 | $105.91 | $106.41 | $38.46 | 23,018 |
2015-08-10 | $107.12 | $107.73 | $107.10 | $107.57 | $38.88 | 9,932 |
2015-08-07 | $106.37 | $106.52 | $105.72 | $106.15 | $38.36 | 9,210 |
2015-08-06 | $107.87 | $107.87 | $106.37 | $106.63 | $38.54 | 32,148 |
2015-08-05 | $107.22 | $108.29 | $107.22 | $107.58 | $38.88 | 29,496 |
2015-08-04 | $105.77 | $106.30 | $105.53 | $105.99 | $38.31 | 24,992 |
2015-08-03 | $106.05 | $106.10 | $105.13 | $105.68 | $38.19 | 8,026 |
2015-07-31 | $106.31 | $106.71 | $106.20 | $106.24 | $38.40 | 12,394 |
2015-07-30 | $105.50 | $106.57 | $104.81 | $106.54 | $38.51 | 62,954 |
2015-07-29 | $105.07 | $105.88 | $104.98 | $105.85 | $38.26 | 67,332 |
2015-07-28 | $104.06 | $105.35 | $104.06 | $105.21 | $38.03 | 7,424 |
2015-07-27 | $104.13 | $104.97 | $104.08 | $104.08 | $37.62 | 8,130 |
2015-07-24 | $106.45 | $106.45 | $104.89 | $105.07 | $37.97 | 9,666 |
2015-07-23 | $105.29 | $105.54 | $104.99 | $105.06 | $37.97 | 10,788 |
2015-07-22 | $104.43 | $104.98 | $104.43 | $104.73 | $37.85 | 17,774 |
2015-07-21 | $104.77 | $105.72 | $104.77 | $105.44 | $38.11 | 8,520 |
2015-07-20 | $105.53 | $105.95 | $105.53 | $105.64 | $38.18 | 7,818 |
2015-07-17 | $105.55 | $105.55 | $105.18 | $105.50 | $38.13 | 19,422 |
2015-07-16 | $103.56 | $104.40 | $103.56 | $104.40 | $37.73 | 10,282 |
SPDR NYSE Technology ETF (XNTK) News Headlines
Recent SPDR NYSE Technology ETF (XNTK) News
Similar Companies to SPDR NYSE Technology ETF (XNTK) 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 | -- | -- | -- |