SPDR Oil & Gas Exploration and Production ETF (XOP) Exchange: NYSE ARCA
Data as of April 26, 2024
$157.02 ($0.16) 0.10%
SPDR Oil & Gas Exploration and Production ETF - Daily Information
Click for more stock information on SPDR Oil & Gas Exploration and Production ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $156.01 |
Previous Close | $157.02 |
High | $157.25 |
Low | $154.90 |
Adjusted Open | $156.01 |
Previous Adjusted Close | $157.02 |
Adjusted High | $157.25 |
Adjusted Low | $154.90 |
About SPDR Oil & Gas Exploration and Production ETF (XOP)
In seeking to track the performance of the S&P Oil & Gas Exploration & Production Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the oil and gas exploration and production segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The oil and gas exploration and production segment of the S&P TMI comprises the following sub-industries: Integrated Oil & Gas, Oil & Gas Exploration & Production, and Oil & Gas Refining & Marketing. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Integrated Oil & Gas, Oil & Gas Exploration & Production, and Oil & Gas Refining & Marketing sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 63 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Oil & Gas Exploration and Production ETF (XOP)
Historical Stock Data for SPDR Oil & Gas Exploration and Production ETF (XOP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $156.01 | $157.25 | $154.90 | $157.02 | $157.02 | 1,889,010 |
2024-04-25 | $155.75 | $157.37 | $154.41 | $156.86 | $156.86 | 3,331,099 |
2024-04-24 | $155.21 | $156.35 | $154.12 | $156.21 | $156.21 | 2,540,146 |
2024-04-23 | $154.05 | $156.08 | $152.80 | $155.48 | $155.48 | 2,543,859 |
2024-04-22 | $152.79 | $155.82 | $151.33 | $154.40 | $154.40 | 3,063,614 |
2024-04-19 | $151.18 | $154.36 | $151.18 | $153.23 | $153.23 | 3,962,026 |
2024-04-18 | $153.34 | $153.90 | $151.09 | $151.63 | $151.63 | 3,158,713 |
2024-04-17 | $154.09 | $155.50 | $152.22 | $152.96 | $152.96 | 3,607,358 |
2024-04-16 | $154.44 | $155.12 | $152.02 | $154.14 | $154.14 | 3,780,373 |
2024-04-15 | $158.03 | $159.09 | $155.02 | $155.45 | $155.45 | 3,993,925 |
2024-04-12 | $160.81 | $162.49 | $157.07 | $157.98 | $157.98 | 5,908,463 |
2024-04-11 | $160.88 | $161.21 | $157.82 | $159.87 | $159.87 | 6,268,699 |
2024-04-10 | $158.80 | $160.75 | $158.33 | $160.41 | $160.41 | 4,178,319 |
2024-04-09 | $160.06 | $161.03 | $158.62 | $159.87 | $159.87 | 2,817,195 |
2024-04-08 | $160.45 | $161.35 | $159.18 | $159.70 | $159.70 | 2,784,880 |
2024-04-05 | $159.76 | $161.13 | $158.33 | $160.59 | $160.59 | 3,093,081 |
2024-04-04 | $159.41 | $160.29 | $158.46 | $159.14 | $159.14 | 4,130,809 |
2024-04-03 | $157.85 | $159.33 | $157.35 | $159.10 | $159.10 | 2,917,471 |
2024-04-02 | $156.63 | $157.66 | $155.41 | $157.13 | $157.13 | 3,636,155 |
2024-04-01 | $155.45 | $156.30 | $153.79 | $156.00 | $156.00 | 3,076,272 |
2024-03-28 | $153.45 | $155.33 | $153.15 | $154.93 | $154.93 | 3,929,254 |
2024-03-27 | $149.99 | $152.79 | $149.67 | $152.71 | $152.71 | 2,463,543 |
2024-03-26 | $152.60 | $153.17 | $150.32 | $150.38 | $150.38 | 3,552,473 |
2024-03-25 | $151.43 | $153.25 | $151.32 | $152.29 | $152.29 | 2,645,547 |
2024-03-22 | $151.41 | $151.92 | $150.05 | $150.63 | $150.63 | 2,281,649 |
2024-03-21 | $151.12 | $152.00 | $150.43 | $151.60 | $151.60 | 3,120,517 |
2024-03-20 | $148.83 | $151.30 | $148.32 | $150.84 | $150.84 | 2,382,654 |
2024-03-19 | $147.34 | $149.92 | $147.34 | $149.67 | $149.67 | 3,062,904 |
2024-03-18 | $148.28 | $148.50 | $146.61 | $147.76 | $147.76 | 2,129,708 |
2024-03-15 | $147.08 | $149.58 | $147.08 | $148.48 | $147.72 | 3,684,569 |
2024-03-14 | $147.64 | $148.30 | $146.49 | $147.54 | $146.78 | 4,000,147 |
2024-03-13 | $145.02 | $148.13 | $145.02 | $146.90 | $146.15 | 3,528,266 |
2024-03-12 | $144.05 | $144.50 | $142.66 | $143.86 | $143.12 | 1,798,322 |
2024-03-11 | $142.35 | $144.00 | $141.26 | $143.90 | $143.16 | 3,030,706 |
2024-03-08 | $142.73 | $144.01 | $142.30 | $143.10 | $142.37 | 2,870,397 |
2024-03-07 | $141.86 | $143.80 | $141.48 | $142.35 | $141.62 | 2,146,454 |
2024-03-06 | $143.04 | $143.16 | $140.73 | $141.44 | $140.72 | 3,031,965 |
2024-03-05 | $140.25 | $142.64 | $140.04 | $141.42 | $140.70 | 5,021,058 |
2024-03-04 | $142.84 | $143.44 | $140.75 | $140.83 | $140.11 | 3,796,266 |
2024-03-01 | $141.68 | $143.12 | $141.41 | $142.28 | $141.55 | 2,819,939 |
2024-02-29 | $139.31 | $140.92 | $139.00 | $140.39 | $139.67 | 2,119,331 |
2024-02-28 | $139.82 | $140.92 | $138.30 | $138.99 | $138.28 | 3,705,402 |
2024-02-27 | $139.78 | $140.73 | $139.08 | $139.95 | $139.23 | 2,287,385 |
2024-02-26 | $138.71 | $140.36 | $137.65 | $139.43 | $138.72 | 2,345,942 |
2024-02-23 | $137.85 | $139.44 | $136.76 | $138.79 | $138.79 | 3,226,614 |
2024-02-22 | $138.44 | $140.07 | $137.47 | $139.44 | $139.44 | 3,450,133 |
2024-02-21 | $137.23 | $140.67 | $136.94 | $139.92 | $139.92 | 3,391,894 |
2024-02-20 | $137.59 | $137.78 | $135.51 | $136.00 | $136.00 | 3,454,565 |
2024-02-16 | $138.05 | $139.43 | $137.00 | $138.10 | $138.10 | 2,661,531 |
2024-02-15 | $133.88 | $138.71 | $133.72 | $137.95 | $137.95 | 4,096,759 |
2024-02-14 | $133.66 | $134.73 | $131.88 | $133.22 | $133.22 | 2,722,071 |
2024-02-13 | $133.94 | $134.59 | $131.93 | $132.92 | $132.92 | 2,712,570 |
2024-02-12 | $132.97 | $135.94 | $132.97 | $135.02 | $135.02 | 2,425,906 |
2024-02-09 | $133.80 | $134.57 | $132.39 | $132.85 | $132.85 | 2,894,558 |
2024-02-08 | $132.15 | $134.35 | $132.08 | $133.84 | $133.84 | 3,298,130 |
2024-02-07 | $131.72 | $132.60 | $130.49 | $132.22 | $132.22 | 1,847,144 |
2024-02-06 | $130.47 | $132.66 | $129.74 | $130.95 | $130.95 | 2,954,294 |
2024-02-05 | $129.89 | $130.81 | $128.10 | $129.96 | $129.96 | 4,070,130 |
2024-02-02 | $132.07 | $132.12 | $129.90 | $130.74 | $130.74 | 4,646,254 |
2024-02-01 | $133.72 | $134.68 | $130.56 | $132.19 | $132.19 | 7,822,285 |
2024-01-31 | $136.34 | $136.75 | $132.93 | $133.02 | $133.02 | 3,273,389 |
2024-01-30 | $132.99 | $136.71 | $132.72 | $136.57 | $136.57 | 3,939,524 |
2024-01-29 | $133.79 | $134.19 | $132.06 | $134.18 | $134.18 | 2,448,826 |
2024-01-26 | $133.25 | $134.15 | $131.74 | $134.07 | $134.07 | 3,812,042 |
2024-01-25 | $131.98 | $133.22 | $130.61 | $133.18 | $133.18 | 4,313,857 |
2024-01-24 | $130.47 | $131.46 | $129.61 | $130.89 | $130.89 | 2,705,579 |
2024-01-23 | $128.58 | $130.34 | $128.36 | $129.22 | $129.22 | 2,804,386 |
2024-01-22 | $128.04 | $129.63 | $127.31 | $129.04 | $129.04 | 3,777,370 |
2024-01-19 | $128.05 | $128.52 | $126.77 | $128.45 | $128.45 | 4,246,560 |
2024-01-18 | $128.79 | $128.79 | $126.59 | $128.17 | $128.17 | 3,657,636 |
2024-01-17 | $128.21 | $129.38 | $127.58 | $128.16 | $128.16 | 4,446,655 |
2024-01-16 | $132.94 | $133.54 | $129.58 | $129.64 | $129.64 | 3,111,130 |
2024-01-12 | $134.51 | $135.05 | $132.91 | $133.75 | $133.75 | 3,848,311 |
2024-01-11 | $132.82 | $133.15 | $131.30 | $132.01 | $132.01 | 3,837,119 |
2024-01-10 | $133.85 | $133.85 | $131.19 | $132.11 | $132.11 | 4,287,242 |
2024-01-09 | $135.80 | $135.98 | $132.60 | $133.87 | $133.87 | 3,703,965 |
2024-01-08 | $133.93 | $135.53 | $132.06 | $135.53 | $135.53 | 5,195,939 |
2024-01-05 | $137.11 | $137.29 | $135.05 | $136.60 | $136.60 | 3,550,623 |
2024-01-04 | $140.13 | $140.81 | $135.92 | $136.08 | $136.08 | 4,049,078 |
2024-01-03 | $137.81 | $140.11 | $136.85 | $139.21 | $139.21 | 3,996,951 |
2024-01-02 | $137.86 | $139.94 | $137.27 | $137.95 | $137.95 | 3,555,138 |
2023-12-29 | $138.31 | $138.81 | $136.78 | $136.91 | $136.91 | 2,510,092 |
2023-12-28 | $139.82 | $140.65 | $138.06 | $138.12 | $138.12 | 2,149,611 |
2023-12-27 | $141.15 | $141.69 | $139.93 | $140.48 | $140.48 | 2,280,432 |
2023-12-26 | $140.24 | $141.86 | $139.56 | $141.07 | $141.07 | 3,428,717 |
2023-12-22 | $139.70 | $140.30 | $138.47 | $138.89 | $138.89 | 2,888,261 |
2023-12-21 | $137.44 | $138.61 | $136.71 | $138.57 | $138.57 | 2,481,481 |
2023-12-20 | $139.44 | $140.47 | $136.87 | $136.99 | $136.99 | 3,850,896 |
2023-12-19 | $137.01 | $139.20 | $136.53 | $139.06 | $139.06 | 6,141,734 |
2023-12-18 | $138.23 | $139.47 | $137.33 | $137.37 | $137.37 | 4,387,698 |
2023-12-15 | $137.45 | $137.60 | $135.21 | $136.69 | $136.69 | 4,195,286 |
2023-12-14 | $134.86 | $137.62 | $134.72 | $137.30 | $137.30 | 7,022,364 |
2023-12-13 | $130.12 | $132.75 | $129.13 | $132.66 | $132.66 | 4,171,946 |
2023-12-12 | $130.49 | $130.64 | $128.33 | $129.44 | $129.44 | 5,225,066 |
2023-12-11 | $131.59 | $132.97 | $131.27 | $132.27 | $132.27 | 4,059,052 |
2023-12-08 | $131.96 | $132.98 | $131.38 | $132.34 | $132.34 | 4,190,883 |
2023-12-07 | $131.79 | $132.33 | $129.86 | $130.72 | $130.72 | 4,176,185 |
2023-12-06 | $133.31 | $134.57 | $130.74 | $130.79 | $130.79 | 5,242,181 |
2023-12-05 | $137.78 | $138.22 | $134.35 | $134.41 | $134.41 | 4,242,946 |
2023-12-04 | $137.76 | $139.10 | $136.95 | $137.43 | $137.43 | 4,556,364 |
2023-12-01 | $137.98 | $141.11 | $137.13 | $139.10 | $139.10 | 5,294,529 |
2023-11-30 | $138.43 | $140.98 | $136.55 | $138.00 | $138.00 | 6,764,324 |
2023-11-29 | $138.73 | $139.21 | $136.97 | $137.23 | $137.23 | 5,209,522 |
2023-11-28 | $138.35 | $139.51 | $137.54 | $137.75 | $137.75 | 3,634,408 |
2023-11-27 | $138.48 | $138.65 | $136.95 | $138.13 | $138.13 | 3,960,236 |
2023-11-24 | $138.63 | $140.67 | $138.62 | $139.33 | $139.33 | 2,080,691 |
2023-11-22 | $135.75 | $139.01 | $134.50 | $138.70 | $138.70 | 4,768,777 |
2023-11-21 | $138.88 | $139.52 | $137.46 | $138.63 | $138.63 | 3,074,076 |
2023-11-20 | $141.09 | $141.59 | $139.83 | $139.88 | $139.88 | 2,629,743 |
2023-11-17 | $137.73 | $140.52 | $137.73 | $139.66 | $139.66 | 5,218,124 |
2023-11-16 | $138.90 | $139.46 | $134.79 | $136.65 | $136.65 | 6,708,181 |
2023-11-15 | $140.25 | $143.10 | $140.12 | $140.71 | $140.71 | 3,725,631 |
2023-11-14 | $139.20 | $141.18 | $138.64 | $140.55 | $140.55 | 5,042,269 |
2023-11-13 | $137.74 | $138.68 | $136.94 | $138.26 | $138.26 | 2,997,788 |
2023-11-10 | $137.23 | $137.65 | $135.49 | $137.17 | $137.17 | 3,947,742 |
2023-11-09 | $137.56 | $138.27 | $135.60 | $135.66 | $135.66 | 4,475,555 |
2023-11-08 | $138.66 | $139.76 | $136.47 | $136.62 | $136.62 | 7,344,544 |
2023-11-07 | $141.16 | $141.40 | $138.62 | $139.62 | $139.62 | 7,573,463 |
2023-11-06 | $148.09 | $148.14 | $142.83 | $143.69 | $143.69 | 4,489,115 |
2023-11-03 | $148.16 | $149.44 | $146.15 | $147.62 | $147.62 | 4,929,819 |
2023-11-02 | $144.74 | $148.82 | $143.91 | $148.71 | $148.71 | 5,007,341 |
2023-11-01 | $145.80 | $147.02 | $143.73 | $144.95 | $144.95 | 4,217,424 |
2023-10-31 | $144.21 | $145.44 | $142.31 | $145.22 | $145.22 | 3,808,854 |
2023-10-30 | $143.90 | $145.38 | $141.69 | $143.40 | $143.40 | 5,117,418 |
2023-10-27 | $146.20 | $146.52 | $142.43 | $143.90 | $143.90 | 5,566,114 |
2023-10-26 | $144.61 | $146.71 | $142.87 | $145.84 | $145.84 | 4,610,209 |
2023-10-25 | $146.49 | $147.35 | $145.53 | $146.52 | $146.52 | 4,440,478 |
2023-10-24 | $148.68 | $148.93 | $146.50 | $146.75 | $146.75 | 4,571,526 |
2023-10-23 | $148.80 | $149.96 | $147.14 | $147.92 | $147.92 | 4,924,907 |
2023-10-20 | $152.39 | $153.10 | $149.81 | $150.11 | $150.11 | 4,780,341 |
2023-10-19 | $152.19 | $154.19 | $150.61 | $152.68 | $152.68 | 5,828,179 |
2023-10-18 | $152.67 | $153.73 | $151.74 | $152.97 | $152.97 | 5,705,310 |
2023-10-17 | $149.58 | $152.33 | $149.58 | $151.83 | $151.83 | 5,084,431 |
2023-10-16 | $149.45 | $150.27 | $147.81 | $150.06 | $150.06 | 4,556,683 |
2023-10-13 | $148.11 | $149.53 | $147.13 | $148.56 | $148.56 | 4,935,941 |
2023-10-12 | $146.82 | $146.88 | $144.28 | $145.49 | $145.49 | 4,507,174 |
2023-10-11 | $143.95 | $145.57 | $142.76 | $145.44 | $145.44 | 6,067,172 |
2023-10-10 | $145.45 | $146.89 | $144.56 | $145.68 | $145.68 | 4,916,533 |
2023-10-09 | $143.31 | $145.88 | $142.68 | $145.24 | $145.24 | 7,315,922 |
2023-10-06 | $137.81 | $140.98 | $136.88 | $139.45 | $139.45 | 6,468,573 |
2023-10-05 | $134.99 | $137.94 | $134.99 | $136.95 | $136.95 | 5,017,733 |
2023-10-04 | $140.37 | $140.50 | $135.32 | $136.78 | $136.78 | 7,845,287 |
2023-10-03 | $141.90 | $142.87 | $140.55 | $142.44 | $142.44 | 5,651,792 |
2023-10-02 | $147.96 | $148.28 | $141.78 | $142.98 | $142.98 | 6,676,206 |
2023-09-29 | $151.01 | $151.01 | $147.33 | $147.91 | $147.91 | 5,694,797 |
2023-09-28 | $149.52 | $151.53 | $149.45 | $150.54 | $150.54 | 5,741,906 |
2023-09-27 | $147.78 | $150.92 | $147.12 | $149.73 | $149.73 | 6,168,605 |
2023-09-26 | $144.51 | $146.67 | $144.31 | $145.43 | $145.43 | 3,797,809 |
2023-09-25 | $143.39 | $146.19 | $143.12 | $146.06 | $146.06 | 3,445,821 |
2023-09-22 | $145.21 | $146.14 | $143.19 | $143.42 | $143.42 | 4,927,884 |
2023-09-21 | $146.41 | $147.12 | $143.52 | $143.84 | $143.84 | 5,693,248 |
2023-09-20 | $146.96 | $148.70 | $145.39 | $145.53 | $145.53 | 3,975,924 |
2023-09-19 | $150.92 | $151.26 | $147.05 | $147.80 | $147.80 | 4,185,980 |
2023-09-18 | $150.83 | $151.11 | $148.63 | $149.45 | $149.45 | 3,428,655 |
2023-09-15 | $151.74 | $152.38 | $149.63 | $150.18 | $149.41 | 5,606,203 |
2023-09-14 | $153.64 | $154.61 | $152.51 | $152.78 | $151.99 | 4,622,625 |
2023-09-13 | $154.00 | $154.26 | $151.01 | $152.03 | $151.25 | 3,456,178 |
2023-09-12 | $151.64 | $154.15 | $151.40 | $153.81 | $153.02 | 3,922,351 |
2023-09-11 | $154.17 | $154.66 | $149.73 | $150.18 | $149.41 | 4,289,505 |
2023-09-08 | $152.27 | $154.58 | $152.26 | $153.19 | $152.40 | 3,251,978 |
2023-09-07 | $151.54 | $152.60 | $150.92 | $151.45 | $150.67 | 3,243,060 |
2023-09-06 | $151.05 | $152.86 | $150.03 | $151.46 | $150.68 | 3,454,198 |
2023-09-05 | $153.11 | $154.13 | $151.46 | $151.50 | $150.72 | 5,280,797 |
2023-09-01 | $150.49 | $152.79 | $150.30 | $152.35 | $151.57 | 3,832,145 |
2023-08-31 | $149.08 | $149.34 | $147.33 | $148.68 | $147.92 | 2,609,630 |
2023-08-30 | $148.00 | $149.19 | $147.45 | $148.55 | $147.79 | 2,913,099 |
2023-08-29 | $147.31 | $147.82 | $145.31 | $147.55 | $147.55 | 2,196,262 |
2023-08-28 | $147.20 | $148.14 | $145.78 | $146.81 | $146.81 | 2,401,013 |
2023-08-25 | $145.26 | $146.70 | $143.56 | $145.96 | $145.96 | 3,173,270 |
2023-08-24 | $143.52 | $145.63 | $143.51 | $144.10 | $144.10 | 3,020,794 |
2023-08-23 | $144.99 | $145.60 | $143.17 | $145.05 | $145.05 | 4,083,305 |
2023-08-22 | $148.26 | $148.83 | $146.46 | $146.54 | $146.54 | 2,586,333 |
2023-08-21 | $149.00 | $149.90 | $146.57 | $148.05 | $148.05 | 2,503,037 |
2023-08-18 | $144.84 | $147.91 | $144.70 | $147.89 | $147.89 | 5,314,005 |
2023-08-17 | $146.77 | $148.00 | $146.09 | $146.36 | $146.36 | 3,522,430 |
2023-08-16 | $145.13 | $147.19 | $144.22 | $144.35 | $144.35 | 3,611,104 |
2023-08-15 | $145.90 | $146.25 | $144.19 | $145.00 | $145.00 | 3,457,551 |
2023-08-14 | $148.00 | $148.19 | $146.31 | $147.77 | $147.77 | 3,198,669 |
2023-08-11 | $146.84 | $149.53 | $146.83 | $148.81 | $148.81 | 3,041,761 |
2023-08-10 | $148.31 | $149.53 | $145.88 | $147.07 | $147.07 | 3,463,409 |
2023-08-09 | $148.05 | $150.43 | $146.83 | $148.34 | $148.34 | 4,345,962 |
2023-08-08 | $142.31 | $146.44 | $141.45 | $146.39 | $146.39 | 3,660,661 |
2023-08-07 | $144.71 | $145.55 | $143.62 | $145.04 | $145.04 | 3,127,575 |
2023-08-04 | $143.76 | $146.22 | $143.13 | $144.24 | $144.24 | 4,289,866 |
2023-08-03 | $140.87 | $144.57 | $139.53 | $143.16 | $143.16 | 5,041,847 |
2023-08-02 | $141.40 | $141.96 | $138.76 | $140.24 | $140.24 | 4,452,680 |
2023-08-01 | $141.34 | $142.71 | $140.45 | $142.56 | $142.56 | 4,395,440 |
2023-07-31 | $142.04 | $143.22 | $141.88 | $143.03 | $143.03 | 3,207,333 |
2023-07-28 | $139.19 | $141.04 | $137.95 | $140.92 | $140.92 | 3,843,304 |
2023-07-27 | $140.64 | $141.10 | $137.63 | $138.14 | $138.14 | 3,575,635 |
2023-07-26 | $137.23 | $139.72 | $137.15 | $139.15 | $139.15 | 2,571,709 |
2023-07-25 | $137.92 | $140.03 | $136.93 | $138.75 | $138.75 | 3,715,309 |
2023-07-24 | $136.71 | $139.66 | $136.49 | $138.29 | $138.29 | 4,707,526 |
2023-07-21 | $136.29 | $136.29 | $134.56 | $136.08 | $136.08 | 3,826,191 |
2023-07-20 | $135.09 | $135.65 | $134.07 | $135.36 | $135.36 | 3,741,609 |
2023-07-19 | $133.87 | $135.34 | $133.14 | $133.94 | $133.94 | 3,861,962 |
2023-07-18 | $129.83 | $134.49 | $129.73 | $133.26 | $133.26 | 5,991,925 |
2023-07-17 | $128.65 | $130.33 | $128.21 | $129.62 | $129.62 | 3,222,280 |
2023-07-14 | $133.36 | $133.36 | $128.87 | $129.07 | $129.07 | 4,526,093 |
2023-07-13 | $133.63 | $135.96 | $132.85 | $133.86 | $133.86 | 6,363,941 |
2023-07-12 | $134.02 | $134.97 | $132.82 | $133.51 | $133.51 | 4,437,200 |
2023-07-11 | $130.72 | $133.27 | $130.07 | $133.03 | $133.03 | 4,263,043 |
2023-07-10 | $128.69 | $129.98 | $128.27 | $129.81 | $129.81 | 2,901,895 |
2023-07-07 | $124.74 | $130.55 | $124.74 | $128.72 | $128.72 | 5,126,169 |
2023-07-06 | $127.46 | $127.96 | $123.24 | $125.17 | $125.17 | 5,725,975 |
2023-07-05 | $129.70 | $129.77 | $127.97 | $128.40 | $128.40 | 3,149,744 |
2023-07-03 | $129.02 | $130.03 | $128.57 | $129.01 | $129.01 | 2,005,788 |
2023-06-30 | $129.30 | $129.80 | $127.51 | $128.83 | $128.83 | 3,119,361 |
2023-06-29 | $125.93 | $128.11 | $125.67 | $128.07 | $128.07 | 3,067,459 |
2023-06-28 | $124.25 | $125.97 | $122.93 | $125.64 | $125.64 | 4,131,036 |
2023-06-27 | $123.24 | $124.69 | $122.12 | $124.23 | $124.23 | 3,317,457 |
2023-06-26 | $122.03 | $124.72 | $121.99 | $123.56 | $123.56 | 2,877,261 |
2023-06-23 | $120.70 | $122.51 | $120.42 | $121.68 | $121.68 | 5,038,776 |
2023-06-22 | $123.26 | $123.59 | $121.87 | $122.72 | $122.72 | 5,074,270 |
2023-06-21 | $123.30 | $125.99 | $123.17 | $125.09 | $125.09 | 2,708,956 |
2023-06-20 | $126.24 | $126.24 | $122.31 | $123.83 | $123.83 | 4,643,022 |
2023-06-16 | $128.35 | $128.36 | $126.33 | $127.74 | $126.89 | 5,815,880 |
2023-06-15 | $125.01 | $128.12 | $124.97 | $127.19 | $126.34 | 5,224,523 |
2023-06-14 | $127.81 | $128.16 | $123.24 | $124.70 | $123.87 | 4,704,584 |
2023-06-13 | $126.80 | $129.40 | $126.39 | $126.46 | $125.62 | 5,139,305 |
2023-06-12 | $124.94 | $126.91 | $123.81 | $125.16 | $124.32 | 6,455,282 |
2023-06-09 | $127.75 | $128.81 | $126.56 | $127.29 | $127.29 | 4,687,460 |
2023-06-08 | $129.00 | $129.53 | $125.86 | $128.41 | $128.41 | 5,527,111 |
2023-06-07 | $125.51 | $129.24 | $125.22 | $129.08 | $129.08 | 5,634,676 |
2023-06-06 | $120.48 | $124.63 | $120.09 | $124.50 | $124.50 | 4,286,038 |
2023-06-05 | $126.22 | $126.51 | $121.96 | $122.13 | $122.13 | 4,355,600 |
2023-06-02 | $121.71 | $124.47 | $120.86 | $123.86 | $123.86 | 6,445,930 |
2023-06-01 | $118.36 | $120.82 | $117.42 | $118.97 | $118.97 | 3,816,960 |
2023-05-31 | $118.00 | $119.39 | $117.39 | $118.09 | $118.09 | 5,102,548 |
2023-05-30 | $120.23 | $120.50 | $118.26 | $119.92 | $119.92 | 4,693,668 |
2023-05-26 | $123.67 | $123.74 | $121.19 | $122.34 | $122.34 | 2,858,705 |
2023-05-25 | $123.83 | $124.05 | $121.54 | $122.76 | $122.76 | 4,056,237 |
2023-05-24 | $126.31 | $127.18 | $124.46 | $126.16 | $126.16 | 5,423,362 |
2023-05-23 | $126.39 | $127.57 | $125.33 | $125.50 | $125.50 | 3,213,988 |
2023-05-22 | $123.06 | $126.34 | $122.90 | $125.18 | $125.18 | 5,192,829 |
2023-05-19 | $124.16 | $124.92 | $122.27 | $123.04 | $123.04 | 3,893,620 |
2023-05-18 | $119.75 | $122.97 | $118.73 | $122.81 | $122.81 | 3,481,436 |
2023-05-17 | $119.39 | $121.25 | $117.72 | $120.39 | $120.39 | 4,266,069 |
2023-05-16 | $120.50 | $121.41 | $117.77 | $117.81 | $117.81 | 3,946,018 |
2023-05-15 | $120.17 | $122.31 | $119.26 | $121.27 | $121.27 | 5,372,376 |
2023-05-12 | $119.10 | $119.66 | $117.12 | $119.02 | $119.02 | 4,149,472 |
2023-05-11 | $117.37 | $118.58 | $116.86 | $117.92 | $117.92 | 4,060,588 |
2023-05-10 | $120.28 | $120.78 | $118.04 | $119.31 | $119.31 | 3,378,617 |
2023-05-09 | $119.23 | $121.39 | $118.46 | $120.00 | $120.00 | 3,587,526 |
2023-05-08 | $123.40 | $124.12 | $120.43 | $120.66 | $120.66 | 4,350,245 |
2023-05-05 | $119.93 | $121.59 | $119.55 | $120.33 | $120.33 | 4,340,127 |
2023-05-04 | $118.08 | $119.68 | $115.89 | $116.28 | $116.28 | 6,469,763 |
2023-05-03 | $118.24 | $120.33 | $117.42 | $118.05 | $118.05 | 5,788,015 |
2023-05-02 | $124.30 | $124.40 | $118.61 | $120.40 | $120.40 | 6,258,696 |
2023-05-01 | $125.27 | $127.43 | $124.80 | $126.22 | $126.22 | 4,266,698 |
2023-04-28 | $124.02 | $128.15 | $123.18 | $127.11 | $127.11 | 6,155,790 |
2023-04-27 | $123.27 | $124.61 | $121.69 | $123.79 | $123.79 | 3,993,730 |
2023-04-26 | $124.44 | $125.34 | $121.90 | $122.84 | $122.84 | 4,985,989 |
2023-04-25 | $127.59 | $127.72 | $124.52 | $125.02 | $125.02 | 4,636,171 |
2023-04-24 | $126.36 | $129.82 | $126.19 | $129.24 | $129.24 | 3,510,115 |
2023-04-21 | $128.53 | $128.69 | $126.26 | $126.91 | $126.91 | 3,064,163 |
2023-04-20 | $128.16 | $128.83 | $126.74 | $128.02 | $128.02 | 3,786,496 |
2023-04-19 | $129.38 | $130.12 | $127.76 | $130.08 | $130.08 | 5,527,988 |
2023-04-18 | $131.89 | $131.99 | $130.18 | $131.56 | $131.56 | 3,447,118 |
2023-04-17 | $134.82 | $134.95 | $131.53 | $132.01 | $132.01 | 5,115,883 |
2023-04-14 | $134.50 | $135.54 | $133.20 | $134.42 | $134.42 | 3,111,977 |
2023-04-13 | $133.37 | $135.43 | $133.04 | $134.54 | $134.54 | 4,265,548 |
2023-04-12 | $135.66 | $135.67 | $133.48 | $133.74 | $133.74 | 2,914,236 |
2023-04-11 | $133.54 | $135.30 | $132.66 | $134.84 | $134.84 | 3,639,658 |
2023-04-10 | $131.59 | $134.40 | $131.31 | $133.00 | $133.00 | 3,520,667 |
2023-04-06 | $131.64 | $132.10 | $130.07 | $130.20 | $130.20 | 3,783,939 |
2023-04-05 | $131.01 | $132.19 | $129.15 | $132.06 | $132.06 | 5,204,264 |
2023-04-04 | $134.48 | $134.71 | $128.79 | $130.80 | $130.80 | 4,903,995 |
2023-04-03 | $133.46 | $135.03 | $131.28 | $133.88 | $133.88 | 9,176,254 |
2023-03-31 | $127.00 | $128.13 | $126.41 | $127.59 | $127.59 | 2,879,157 |
2023-03-30 | $127.36 | $127.58 | $125.07 | $126.00 | $126.00 | 4,123,027 |
2023-03-29 | $126.32 | $126.72 | $125.00 | $126.11 | $126.11 | 3,382,190 |
2023-03-28 | $122.51 | $125.90 | $122.26 | $124.69 | $124.69 | 4,070,418 |
2023-03-27 | $121.60 | $123.79 | $119.38 | $123.08 | $123.08 | 5,541,420 |
2023-03-24 | $116.34 | $120.22 | $115.27 | $119.72 | $119.72 | 4,584,841 |
2023-03-23 | $121.64 | $122.97 | $117.17 | $118.48 | $118.48 | 6,438,166 |
2023-03-22 | $123.62 | $124.65 | $120.17 | $120.26 | $120.26 | 4,394,004 |
2023-03-21 | $122.00 | $124.28 | $121.48 | $123.58 | $123.58 | 5,915,664 |
2023-03-20 | $117.51 | $120.68 | $117.11 | $119.42 | $119.42 | 7,534,814 |
2023-03-17 | $119.70 | $120.11 | $115.92 | $117.66 | $116.73 | 8,829,197 |
2023-03-16 | $114.65 | $120.36 | $114.16 | $120.25 | $119.30 | 10,667,570 |
2023-03-15 | $120.01 | $120.40 | $114.25 | $117.03 | $116.10 | 15,385,226 |
2023-03-14 | $124.79 | $129.04 | $122.57 | $124.94 | $123.95 | 8,552,123 |
2023-03-13 | $124.35 | $127.98 | $121.63 | $124.14 | $123.16 | 11,405,909 |
2023-03-10 | $130.66 | $132.82 | $127.44 | $128.04 | $127.03 | 7,393,780 |
2023-03-09 | $134.74 | $136.99 | $130.59 | $130.69 | $129.65 | 5,581,187 |
2023-03-08 | $135.21 | $137.63 | $132.34 | $133.98 | $132.92 | 8,897,948 |
2023-03-07 | $137.84 | $138.35 | $135.44 | $136.08 | $135.00 | 5,463,524 |
2023-03-06 | $139.86 | $139.86 | $137.88 | $138.39 | $137.29 | 5,635,954 |
2023-03-03 | $135.97 | $141.81 | $135.29 | $141.14 | $140.02 | 6,511,329 |
2023-03-02 | $135.48 | $138.56 | $134.23 | $137.85 | $136.76 | 2,920,430 |
2023-03-01 | $132.30 | $136.51 | $131.90 | $135.99 | $134.91 | 4,261,842 |
2023-02-28 | $136.59 | $136.88 | $132.87 | $132.97 | $131.92 | 3,719,192 |
2023-02-27 | $134.65 | $136.09 | $133.14 | $134.97 | $133.90 | 3,354,449 |
2023-02-24 | $131.16 | $134.55 | $129.35 | $134.20 | $134.20 | 7,025,909 |
2023-02-23 | $131.15 | $133.15 | $129.75 | $132.39 | $132.39 | 4,228,434 |
2023-02-22 | $128.82 | $130.30 | $126.66 | $128.53 | $128.53 | 4,454,557 |
2023-02-21 | $130.05 | $131.13 | $128.23 | $128.67 | $128.67 | 4,488,228 |
2023-02-17 | $134.54 | $134.59 | $129.72 | $130.62 | $130.62 | 7,058,417 |
2023-02-16 | $138.08 | $139.83 | $136.45 | $136.50 | $136.50 | 2,445,950 |
2023-02-15 | $138.47 | $138.55 | $135.46 | $138.32 | $138.32 | 4,897,502 |
2023-02-14 | $138.46 | $141.13 | $137.81 | $140.63 | $140.63 | 2,808,662 |
2023-02-13 | $139.67 | $140.82 | $137.99 | $139.82 | $139.82 | 3,469,967 |
2023-02-10 | $135.49 | $140.89 | $135.49 | $140.80 | $140.80 | 5,151,005 |
2023-02-09 | $136.15 | $136.42 | $133.61 | $133.81 | $133.81 | 2,590,634 |
2023-02-08 | $137.72 | $138.58 | $134.43 | $135.93 | $135.93 | 3,321,364 |
2023-02-07 | $133.28 | $137.79 | $132.07 | $137.60 | $137.60 | 4,795,667 |
2023-02-06 | $134.86 | $136.10 | $130.96 | $132.26 | $132.26 | 4,498,138 |
2023-02-03 | $135.86 | $139.23 | $134.75 | $134.95 | $134.95 | 6,489,333 |
2023-02-02 | $137.74 | $138.31 | $133.73 | $135.56 | $135.56 | 6,493,713 |
2023-02-01 | $140.12 | $140.50 | $134.20 | $137.70 | $137.70 | 6,403,105 |
2023-01-31 | $138.78 | $141.29 | $137.92 | $140.97 | $140.97 | 2,918,151 |
2023-01-30 | $141.58 | $142.12 | $138.74 | $138.83 | $138.83 | 5,423,798 |
2023-01-27 | $145.57 | $146.77 | $143.31 | $143.47 | $143.47 | 3,201,217 |
2023-01-26 | $143.46 | $145.55 | $141.28 | $145.45 | $145.45 | 4,470,972 |
2023-01-25 | $141.13 | $142.09 | $138.74 | $142.04 | $142.04 | 2,958,814 |
2023-01-24 | $143.62 | $143.62 | $141.37 | $142.19 | $142.19 | 5,583,393 |
2023-01-23 | $143.09 | $145.01 | $142.21 | $143.74 | $143.74 | 4,409,191 |
2023-01-20 | $140.50 | $141.93 | $138.65 | $141.70 | $141.70 | 5,665,631 |
2023-01-19 | $136.21 | $140.28 | $135.89 | $139.69 | $139.69 | 3,472,561 |
2023-01-18 | $140.64 | $143.26 | $136.92 | $137.02 | $137.02 | 4,736,314 |
2023-01-17 | $140.46 | $141.59 | $138.85 | $139.75 | $139.75 | 3,264,363 |
2023-01-13 | $138.20 | $139.47 | $136.23 | $139.09 | $139.09 | 2,409,080 |
2023-01-12 | $135.68 | $139.50 | $135.33 | $138.36 | $138.36 | 4,252,039 |
2023-01-11 | $135.25 | $135.28 | $132.48 | $134.39 | $134.39 | 2,251,004 |
2023-01-10 | $133.01 | $133.79 | $130.30 | $133.35 | $133.35 | 3,037,859 |
2023-01-09 | $134.77 | $136.00 | $132.54 | $132.90 | $132.90 | 3,898,669 |
2023-01-06 | $130.81 | $133.00 | $130.13 | $131.56 | $131.56 | 2,849,126 |
2023-01-05 | $128.14 | $130.03 | $126.79 | $128.92 | $128.92 | 4,576,393 |
2023-01-04 | $125.97 | $130.11 | $125.43 | $128.73 | $128.73 | 4,960,701 |
2023-01-03 | $134.01 | $135.38 | $126.70 | $128.28 | $128.28 | 6,321,669 |
2022-12-30 | $134.08 | $136.07 | $133.96 | $135.88 | $135.88 | 2,201,778 |
2022-12-29 | $131.55 | $135.79 | $131.36 | $135.22 | $135.22 | 2,372,465 |
2022-12-28 | $137.66 | $137.72 | $131.96 | $132.37 | $132.37 | 3,844,417 |
2022-12-27 | $138.25 | $139.04 | $137.00 | $138.52 | $138.52 | 2,278,151 |
2022-12-23 | $133.92 | $137.66 | $133.28 | $137.62 | $137.62 | 3,057,413 |
2022-12-22 | $136.76 | $136.76 | $129.45 | $132.51 | $132.51 | 5,716,959 |
2022-12-21 | $136.40 | $137.21 | $133.77 | $136.82 | $136.82 | 3,873,787 |
2022-12-20 | $131.97 | $134.29 | $131.27 | $133.43 | $133.43 | 3,560,763 |
2022-12-19 | $135.11 | $135.90 | $130.97 | $132.04 | $132.04 | 3,267,355 |
2022-12-16 | $133.60 | $135.57 | $132.34 | $135.16 | $134.19 | 5,616,413 |
2022-12-15 | $135.53 | $137.64 | $134.31 | $137.53 | $136.55 | 4,552,631 |
2022-12-14 | $138.77 | $139.76 | $135.49 | $136.96 | $135.98 | 4,690,979 |
2022-12-13 | $139.53 | $140.04 | $136.38 | $137.68 | $136.70 | 5,668,269 |
2022-12-12 | $131.82 | $135.94 | $130.78 | $135.25 | $134.28 | 5,370,257 |
2022-12-09 | $133.20 | $134.41 | $130.28 | $130.31 | $129.38 | 6,106,656 |
2022-12-08 | $138.97 | $139.46 | $132.15 | $132.80 | $131.85 | 7,296,779 |
2022-12-07 | $137.65 | $138.78 | $134.48 | $135.89 | $134.92 | 4,716,908 |
2022-12-06 | $139.93 | $142.08 | $135.67 | $137.08 | $136.10 | 6,432,477 |
2022-12-05 | $148.96 | $150.32 | $140.03 | $140.98 | $139.97 | 6,061,061 |
2022-12-02 | $148.36 | $149.73 | $146.88 | $147.84 | $146.78 | 4,866,808 |
2022-12-01 | $154.19 | $154.69 | $148.94 | $149.09 | $148.02 | 6,112,184 |
2022-11-30 | $153.08 | $153.35 | $148.46 | $152.12 | $151.03 | 4,903,719 |
2022-11-29 | $150.93 | $152.75 | $149.42 | $150.73 | $149.65 | 6,292,860 |
2022-11-28 | $149.93 | $151.76 | $148.56 | $148.97 | $147.91 | 6,457,936 |
2022-11-25 | $155.28 | $156.70 | $154.33 | $154.65 | $153.55 | 1,549,052 |
2022-11-23 | $155.05 | $156.59 | $153.01 | $154.64 | $153.54 | 3,745,507 |
2022-11-22 | $153.35 | $157.31 | $153.10 | $157.13 | $156.01 | 3,349,495 |
2022-11-21 | $150.73 | $151.58 | $145.18 | $151.00 | $149.92 | 8,554,486 |
2022-11-18 | $152.19 | $154.45 | $148.57 | $153.93 | $152.83 | 5,692,987 |
2022-11-17 | $153.64 | $155.77 | $152.14 | $155.65 | $154.54 | 4,665,788 |
2022-11-16 | $158.52 | $158.75 | $155.15 | $155.98 | $154.87 | 3,231,967 |
2022-11-15 | $157.98 | $161.03 | $156.44 | $160.62 | $159.47 | 4,582,824 |
2022-11-14 | $158.00 | $161.42 | $156.73 | $156.82 | $155.70 | 3,779,969 |
2022-11-11 | $157.55 | $160.91 | $157.11 | $159.14 | $158.00 | 4,352,548 |
2022-11-10 | $152.57 | $154.43 | $149.58 | $154.29 | $153.19 | 3,772,552 |
2022-11-09 | $156.01 | $156.60 | $148.30 | $148.72 | $147.66 | 6,229,956 |
2022-11-08 | $159.98 | $160.01 | $156.64 | $159.19 | $158.05 | 3,562,209 |
2022-11-07 | $156.98 | $161.00 | $156.72 | $160.23 | $159.09 | 4,894,768 |
2022-11-04 | $156.35 | $158.46 | $152.16 | $155.52 | $154.41 | 5,622,018 |
2022-11-03 | $148.13 | $153.58 | $147.42 | $152.57 | $151.48 | 4,863,854 |
2022-11-02 | $153.16 | $154.62 | $148.75 | $149.17 | $148.10 | 3,916,770 |
2022-11-01 | $154.09 | $154.36 | $151.92 | $153.20 | $152.11 | 4,158,767 |
2022-10-31 | $148.13 | $152.95 | $147.75 | $151.29 | $150.21 | 5,688,709 |
2022-10-28 | $151.25 | $152.39 | $145.53 | $149.27 | $149.27 | 5,894,088 |
2022-10-27 | $153.15 | $155.09 | $149.72 | $149.95 | $149.95 | 4,255,237 |
2022-10-26 | $149.42 | $153.13 | $149.42 | $151.18 | $151.18 | 5,083,811 |
2022-10-25 | $147.19 | $149.14 | $145.82 | $148.86 | $148.86 | 2,982,728 |
2022-10-24 | $147.40 | $149.18 | $146.00 | $147.63 | $147.63 | 3,415,288 |
2022-10-21 | $145.46 | $147.71 | $142.76 | $147.59 | $147.59 | 5,409,328 |
2022-10-20 | $147.70 | $149.25 | $143.73 | $144.35 | $144.35 | 4,396,608 |
2022-10-19 | $142.00 | $146.67 | $141.43 | $145.94 | $145.94 | 4,624,629 |
2022-10-18 | $141.82 | $144.22 | $139.33 | $142.30 | $142.30 | 5,371,352 |
2022-10-17 | $140.27 | $142.98 | $139.31 | $140.91 | $140.91 | 4,578,312 |
2022-10-14 | $143.08 | $145.31 | $137.28 | $137.63 | $137.63 | 5,013,400 |
2022-10-13 | $137.05 | $145.75 | $136.83 | $144.83 | $144.83 | 6,129,819 |
2022-10-12 | $137.25 | $140.86 | $135.24 | $139.71 | $139.71 | 3,247,646 |
2022-10-11 | $136.76 | $141.08 | $135.30 | $138.15 | $138.15 | 6,083,421 |
2022-10-10 | $142.99 | $144.84 | $138.63 | $140.01 | $140.01 | 4,398,088 |
2022-10-07 | $144.35 | $146.71 | $141.40 | $142.58 | $142.58 | 5,697,096 |
2022-10-06 | $140.96 | $145.25 | $140.95 | $144.35 | $144.35 | 4,024,107 |
2022-10-05 | $139.75 | $143.45 | $136.45 | $142.28 | $142.28 | 6,961,543 |
2022-10-04 | $136.51 | $140.00 | $135.26 | $139.72 | $139.72 | 8,217,058 |
2022-10-03 | $130.38 | $133.78 | $129.45 | $132.76 | $132.76 | 5,527,435 |
2022-09-30 | $123.26 | $126.70 | $122.10 | $124.72 | $124.72 | 4,445,792 |
2022-09-29 | $124.00 | $124.78 | $120.61 | $124.73 | $124.73 | 5,691,018 |
2022-09-28 | $119.32 | $126.18 | $118.19 | $125.54 | $125.54 | 7,533,251 |
2022-09-27 | $117.05 | $119.91 | $115.98 | $117.81 | $117.81 | 6,473,149 |
2022-09-26 | $117.39 | $119.80 | $114.58 | $114.83 | $114.83 | 7,187,820 |
2022-09-23 | $123.00 | $123.48 | $117.24 | $118.61 | $118.61 | 10,751,236 |
2022-09-22 | $133.52 | $134.62 | $128.90 | $129.01 | $129.01 | 5,147,092 |
2022-09-21 | $136.63 | $137.39 | $131.23 | $131.26 | $131.26 | 4,422,343 |
2022-09-20 | $134.97 | $135.53 | $131.90 | $134.07 | $134.07 | 3,609,380 |
2022-09-19 | $131.50 | $136.52 | $131.33 | $136.02 | $136.02 | 4,951,803 |
2022-09-16 | $140.09 | $140.39 | $133.98 | $137.22 | $136.06 | 8,574,320 |
2022-09-15 | $143.04 | $143.84 | $140.27 | $141.05 | $139.86 | 6,313,426 |
2022-09-14 | $143.57 | $148.03 | $143.15 | $146.21 | $144.98 | 5,283,180 |
2022-09-13 | $143.06 | $145.49 | $140.61 | $141.23 | $140.04 | 6,111,708 |
2022-09-12 | $145.49 | $146.94 | $143.38 | $145.20 | $143.98 | 3,579,665 |
2022-09-09 | $142.59 | $144.22 | $141.39 | $143.21 | $143.21 | 3,644,746 |
2022-09-08 | $138.69 | $140.24 | $137.53 | $139.37 | $139.37 | 3,863,972 |
2022-09-07 | $137.14 | $139.25 | $135.21 | $137.74 | $137.74 | 7,460,388 |
2022-09-06 | $143.61 | $144.20 | $139.55 | $140.30 | $140.30 | 4,858,255 |
2022-09-02 | $143.73 | $144.28 | $140.66 | $142.40 | $142.40 | 6,440,573 |
2022-09-01 | $141.98 | $142.89 | $138.12 | $139.12 | $139.12 | 7,389,843 |
2022-08-31 | $140.18 | $146.74 | $138.89 | $144.75 | $144.75 | 6,307,360 |
2022-08-30 | $148.11 | $148.11 | $141.62 | $143.30 | $143.30 | 9,064,974 |
2022-08-29 | $147.88 | $153.63 | $147.21 | $150.83 | $150.83 | 5,091,526 |
2022-08-26 | $150.37 | $152.33 | $147.80 | $149.01 | $149.01 | 3,891,519 |
2022-08-25 | $150.57 | $151.18 | $148.29 | $150.41 | $150.41 | 4,873,944 |
2022-08-24 | $147.54 | $149.81 | $146.57 | $149.53 | $149.53 | 5,736,015 |
2022-08-23 | $146.12 | $150.86 | $145.85 | $146.64 | $146.64 | 7,048,613 |
2022-08-22 | $141.48 | $144.32 | $138.27 | $143.44 | $143.44 | 7,233,330 |
2022-08-19 | $143.52 | $144.44 | $141.77 | $142.63 | $142.63 | 7,563,203 |
2022-08-18 | $140.51 | $145.00 | $140.50 | $144.65 | $144.65 | 6,283,145 |
2022-08-17 | $136.09 | $139.86 | $135.58 | $138.60 | $138.60 | 5,402,009 |
2022-08-16 | $138.54 | $140.03 | $134.83 | $136.65 | $136.65 | 5,000,935 |
2022-08-15 | $134.72 | $137.55 | $131.92 | $136.67 | $136.67 | 5,055,256 |
2022-08-12 | $138.16 | $140.34 | $137.04 | $140.25 | $140.25 | 4,156,599 |
2022-08-11 | $136.63 | $140.43 | $136.14 | $138.97 | $138.97 | 6,051,996 |
2022-08-10 | $131.21 | $133.79 | $128.41 | $133.30 | $133.30 | 5,632,503 |
2022-08-09 | $131.05 | $133.52 | $129.98 | $131.09 | $131.09 | 4,099,060 |
2022-08-08 | $129.26 | $131.26 | $128.52 | $129.55 | $129.55 | 3,990,963 |
2022-08-05 | $123.45 | $130.92 | $123.21 | $129.06 | $129.06 | 4,519,257 |
2022-08-04 | $129.75 | $131.04 | $124.82 | $125.21 | $125.21 | 6,737,618 |
2022-08-03 | $136.19 | $136.36 | $129.02 | $131.33 | $131.33 | 5,833,858 |
2022-08-02 | $133.64 | $136.40 | $132.18 | $134.72 | $134.72 | 4,261,802 |
2022-08-01 | $133.72 | $135.07 | $130.91 | $134.07 | $134.07 | 4,933,902 |
2022-07-29 | $135.61 | $138.18 | $134.68 | $137.02 | $137.02 | 4,626,377 |
2022-07-28 | $133.49 | $135.33 | $129.14 | $132.60 | $132.60 | 4,451,361 |
2022-07-27 | $128.10 | $132.67 | $126.85 | $131.99 | $131.99 | 5,190,116 |
2022-07-26 | $130.00 | $130.77 | $125.30 | $127.00 | $127.00 | 4,526,818 |
2022-07-25 | $123.54 | $128.05 | $121.58 | $127.90 | $127.90 | 5,403,140 |
2022-07-22 | $124.58 | $126.00 | $120.64 | $121.26 | $121.26 | 4,834,960 |
2022-07-21 | $123.64 | $124.47 | $119.87 | $123.96 | $123.96 | 7,728,058 |
2022-07-20 | $122.63 | $127.95 | $121.98 | $127.56 | $127.56 | 6,335,874 |
2022-07-19 | $119.12 | $124.39 | $118.81 | $124.03 | $124.03 | 5,800,298 |
2022-07-18 | $119.38 | $121.67 | $118.70 | $119.34 | $119.34 | 6,729,735 |
2022-07-15 | $115.96 | $116.17 | $113.00 | $115.99 | $115.99 | 7,455,430 |
2022-07-14 | $110.59 | $113.23 | $108.62 | $113.19 | $113.19 | 8,374,613 |
2022-07-13 | $112.39 | $117.48 | $112.39 | $115.19 | $115.19 | 6,069,170 |
2022-07-12 | $112.99 | $115.29 | $111.61 | $114.24 | $114.24 | 7,062,618 |
2022-07-11 | $117.02 | $118.89 | $114.84 | $117.01 | $117.01 | 5,970,192 |
2022-07-08 | $120.14 | $120.98 | $116.42 | $118.43 | $118.43 | 5,592,234 |
2022-07-07 | $115.69 | $119.93 | $115.37 | $118.77 | $118.77 | 8,833,547 |
2022-07-06 | $112.86 | $115.82 | $108.00 | $112.38 | $112.38 | 10,711,386 |
2022-07-05 | $117.53 | $118.03 | $111.33 | $114.31 | $114.31 | 11,748,421 |
2022-07-01 | $120.86 | $121.77 | $116.19 | $120.92 | $120.92 | 6,302,355 |
2022-06-30 | $120.70 | $123.92 | $118.13 | $119.48 | $119.48 | 9,710,685 |
2022-06-29 | $132.69 | $133.56 | $123.39 | $124.02 | $124.02 | 8,148,768 |
2022-06-28 | $131.09 | $132.85 | $127.93 | $130.93 | $130.93 | 9,968,535 |
2022-06-27 | $124.04 | $128.53 | $122.75 | $127.57 | $127.57 | 10,154,960 |
2022-06-24 | $122.74 | $125.73 | $120.44 | $121.99 | $121.99 | 13,063,147 |
2022-06-23 | $126.96 | $127.82 | $117.52 | $120.54 | $120.54 | 16,082,117 |
2022-06-22 | $127.14 | $130.09 | $125.14 | $126.00 | $126.00 | 11,927,087 |
2022-06-21 | $132.00 | $135.81 | $131.54 | $134.03 | $134.03 | 9,262,038 |
2022-06-17 | $139.00 | $139.76 | $127.59 | $129.51 | $128.77 | 15,625,486 |
2022-06-16 | $144.80 | $146.63 | $138.37 | $139.68 | $138.88 | 10,110,898 |
2022-06-15 | $151.48 | $153.10 | $145.56 | $149.15 | $148.30 | 7,303,233 |
2022-06-14 | $156.48 | $157.30 | $148.31 | $151.39 | $150.53 | 9,080,876 |
2022-06-13 | $156.00 | $156.86 | $148.59 | $152.54 | $151.67 | 9,900,502 |
2022-06-10 | $163.14 | $166.16 | $159.63 | $162.68 | $161.75 | 7,122,951 |
2022-06-09 | $166.00 | $168.69 | $163.67 | $165.48 | $164.54 | 5,563,135 |
2022-06-08 | $170.25 | $170.62 | $166.09 | $167.70 | $166.75 | 6,488,921 |
2022-06-07 | $162.39 | $169.27 | $161.92 | $169.15 | $168.19 | 4,693,125 |
2022-06-06 | $163.16 | $164.09 | $160.68 | $163.03 | $162.10 | 4,636,399 |
2022-06-03 | $159.66 | $162.11 | $158.92 | $161.62 | $160.70 | 4,332,626 |
2022-06-02 | $158.32 | $161.27 | $157.13 | $159.72 | $158.81 | 6,483,314 |
2022-06-01 | $157.00 | $161.05 | $155.39 | $159.68 | $158.77 | 7,035,744 |
2022-05-31 | $160.18 | $161.63 | $153.18 | $154.63 | $153.75 | 10,766,035 |
2022-05-27 | $150.65 | $157.35 | $149.63 | $157.04 | $156.15 | 5,768,517 |
2022-05-26 | $148.75 | $152.94 | $148.71 | $151.01 | $150.15 | 6,669,593 |
2022-05-25 | $142.88 | $147.90 | $141.63 | $147.64 | $146.80 | 6,340,652 |
2022-05-24 | $140.52 | $142.83 | $138.42 | $141.93 | $141.12 | 6,208,742 |
2022-05-23 | $138.31 | $142.74 | $136.57 | $142.39 | $141.58 | 6,569,125 |
2022-05-20 | $137.21 | $138.83 | $133.31 | $136.78 | $136.00 | 5,457,875 |
2022-05-19 | $132.40 | $138.46 | $132.40 | $135.97 | $135.20 | 6,157,504 |
2022-05-18 | $141.50 | $141.50 | $133.46 | $136.03 | $135.26 | 6,548,185 |
2022-05-17 | $139.10 | $141.52 | $137.47 | $140.66 | $139.86 | 6,309,419 |
2022-05-16 | $134.51 | $138.67 | $134.08 | $136.68 | $135.90 | 8,526,980 |
2022-05-13 | $130.75 | $134.97 | $130.75 | $133.63 | $132.87 | 6,143,055 |
2022-05-12 | $127.52 | $130.16 | $124.51 | $128.19 | $127.46 | 7,486,464 |
2022-05-11 | $131.21 | $135.20 | $128.22 | $128.47 | $127.74 | 7,573,956 |
2022-05-10 | $129.02 | $132.18 | $123.47 | $127.86 | $127.13 | 8,649,221 |
2022-05-09 | $138.23 | $138.33 | $126.53 | $127.24 | $126.52 | 12,550,456 |
2022-05-06 | $141.82 | $142.51 | $137.48 | $141.88 | $141.07 | 6,445,735 |
2022-05-05 | $144.90 | $145.33 | $135.93 | $140.05 | $139.25 | 8,953,511 |
2022-05-04 | $141.50 | $144.31 | $137.38 | $143.79 | $142.97 | 10,150,198 |
2022-05-03 | $132.75 | $139.04 | $132.65 | $138.20 | $137.41 | 7,718,483 |
2022-05-02 | $129.60 | $132.70 | $127.29 | $132.00 | $131.25 | 13,212,199 |
2022-04-29 | $135.57 | $137.10 | $130.87 | $131.81 | $131.06 | 7,132,842 |
2022-04-28 | $132.38 | $136.91 | $127.95 | $135.32 | $134.55 | 7,980,321 |
2022-04-27 | $129.98 | $132.67 | $127.03 | $131.13 | $130.38 | 6,677,803 |
2022-04-26 | $131.46 | $133.92 | $129.07 | $129.24 | $128.50 | 5,794,265 |
2022-04-25 | $128.79 | $131.71 | $123.99 | $130.69 | $129.95 | 11,519,168 |
2022-04-22 | $137.81 | $140.00 | $132.41 | $133.26 | $132.50 | 8,865,275 |
2022-04-21 | $146.98 | $147.67 | $137.97 | $139.02 | $138.23 | 9,181,443 |
2022-04-20 | $144.47 | $146.01 | $142.54 | $145.34 | $144.51 | 5,678,287 |
2022-04-19 | $144.06 | $145.58 | $142.06 | $143.38 | $142.56 | 5,415,761 |
2022-04-18 | $144.89 | $147.20 | $143.18 | $145.64 | $144.81 | 6,369,779 |
2022-04-14 | $142.42 | $144.37 | $141.55 | $142.93 | $142.12 | 4,530,990 |
2022-04-13 | $141.35 | $143.20 | $138.89 | $142.59 | $141.78 | 5,304,620 |
2022-04-12 | $139.71 | $142.63 | $138.71 | $138.93 | $138.14 | 6,151,450 |
2022-04-11 | $138.60 | $138.60 | $135.10 | $137.03 | $136.25 | 6,724,685 |
2022-04-08 | $137.36 | $140.89 | $137.21 | $139.89 | $139.09 | 4,570,887 |
2022-04-07 | $137.35 | $138.69 | $132.77 | $136.78 | $136.00 | 5,781,679 |
2022-04-06 | $136.84 | $138.72 | $134.31 | $135.54 | $134.77 | 5,355,996 |
2022-04-05 | $140.04 | $142.00 | $135.50 | $135.68 | $134.91 | 5,601,196 |
2022-04-04 | $140.44 | $141.49 | $137.18 | $138.87 | $138.08 | 5,570,455 |
2022-04-01 | $135.10 | $138.76 | $134.79 | $138.48 | $137.69 | 5,415,168 |
2022-03-31 | $135.10 | $139.16 | $134.47 | $134.55 | $133.78 | 7,454,065 |
2022-03-30 | $137.13 | $139.75 | $135.66 | $136.50 | $135.72 | 5,901,357 |
2022-03-29 | $131.37 | $135.35 | $129.70 | $135.29 | $134.52 | 7,849,619 |
2022-03-28 | $135.21 | $136.02 | $133.52 | $135.13 | $134.36 | 6,888,603 |
2022-03-25 | $131.85 | $138.91 | $131.67 | $138.60 | $137.81 | 8,104,734 |
2022-03-24 | $131.17 | $133.27 | $130.49 | $132.31 | $131.56 | 3,951,352 |
2022-03-23 | $130.61 | $132.00 | $129.46 | $130.85 | $130.11 | 5,471,471 |
2022-03-22 | $129.00 | $129.98 | $126.03 | $128.18 | $127.45 | 4,420,449 |
2022-03-21 | $127.56 | $129.75 | $127.17 | $128.93 | $128.20 | 7,321,823 |
2022-03-18 | $125.04 | $125.88 | $124.37 | $125.19 | $124.01 | 7,272,739 |
2022-03-17 | $122.17 | $126.21 | $121.85 | $125.38 | $124.20 | 10,128,112 |
2022-03-16 | $119.02 | $120.59 | $117.15 | $119.14 | $118.02 | 14,570,207 |
2022-03-15 | $116.00 | $120.05 | $114.84 | $118.87 | $117.75 | 11,172,650 |
2022-03-14 | $123.92 | $124.30 | $118.47 | $120.97 | $119.83 | 16,961,831 |
2022-03-11 | $126.85 | $129.29 | $125.79 | $126.32 | $125.13 | 9,269,475 |
2022-03-10 | $126.65 | $129.18 | $125.07 | $128.33 | $127.12 | 11,922,013 |
2022-03-09 | $123.09 | $126.93 | $120.23 | $125.82 | $124.64 | 21,985,362 |
2022-03-08 | $128.85 | $132.73 | $123.41 | $126.95 | $125.76 | 18,214,849 |
2022-03-07 | $126.77 | $130.22 | $122.80 | $125.73 | $124.55 | 16,854,827 |
2022-03-04 | $120.58 | $125.31 | $120.52 | $125.01 | $123.84 | 19,268,001 |
2022-03-03 | $120.29 | $121.63 | $118.50 | $120.27 | $119.14 | 14,852,766 |
2022-03-02 | $121.90 | $123.23 | $119.75 | $121.51 | $120.37 | 18,594,170 |
2022-03-01 | $119.10 | $121.37 | $117.21 | $119.26 | $118.14 | 18,413,885 |
2022-02-28 | $112.04 | $117.09 | $111.60 | $116.91 | $115.81 | 16,291,983 |
2022-02-25 | $109.64 | $111.38 | $108.48 | $111.07 | $110.03 | 9,090,003 |
2022-02-24 | $110.39 | $111.06 | $106.26 | $109.96 | $108.93 | 17,071,495 |
2022-02-23 | $107.68 | $109.90 | $106.97 | $108.12 | $107.10 | 10,273,847 |
2022-02-22 | $112.00 | $112.00 | $104.53 | $106.27 | $105.27 | 11,269,232 |
2022-02-18 | $107.96 | $110.50 | $107.48 | $108.45 | $107.43 | 8,562,671 |
2022-02-17 | $109.52 | $112.09 | $108.83 | $109.65 | $108.62 | 10,055,238 |
2022-02-16 | $111.27 | $113.18 | $108.74 | $109.53 | $108.50 | 10,084,039 |
2022-02-15 | $108.06 | $110.55 | $106.90 | $110.14 | $109.11 | 9,202,460 |
2022-02-14 | $113.61 | $113.61 | $109.97 | $111.27 | $110.23 | 9,219,682 |
2022-02-11 | $111.13 | $114.42 | $110.26 | $113.95 | $112.88 | 13,504,261 |
2022-02-10 | $108.94 | $113.52 | $108.85 | $110.07 | $109.04 | 10,449,799 |
2022-02-09 | $107.86 | $110.39 | $107.77 | $109.95 | $108.92 | 5,903,673 |
2022-02-08 | $110.60 | $110.99 | $106.58 | $107.74 | $106.73 | 9,384,325 |
2022-02-07 | $110.57 | $112.86 | $109.39 | $111.22 | $110.18 | 7,723,531 |
2022-02-04 | $111.24 | $115.20 | $110.96 | $111.92 | $110.87 | 10,242,998 |
2022-02-03 | $110.44 | $111.48 | $108.37 | $110.21 | $109.18 | 7,959,791 |
2022-02-02 | $111.47 | $111.99 | $108.62 | $111.84 | $110.79 | 7,769,837 |
2022-02-01 | $105.73 | $111.68 | $104.98 | $111.10 | $110.06 | 11,423,573 |
2022-01-31 | $105.79 | $107.73 | $103.30 | $106.60 | $105.60 | 7,282,142 |
2022-01-28 | $105.45 | $107.03 | $102.64 | $106.02 | $105.02 | 10,602,328 |
2022-01-27 | $107.33 | $108.87 | $102.24 | $104.92 | $103.93 | 12,674,853 |
2022-01-26 | $108.23 | $109.85 | $103.30 | $104.87 | $103.89 | 12,593,209 |
2022-01-25 | $100.83 | $107.08 | $98.90 | $106.25 | $105.25 | 11,418,224 |
2022-01-24 | $97.09 | $102.78 | $94.85 | $102.36 | $101.40 | 14,499,283 |
2022-01-21 | $102.66 | $103.51 | $99.45 | $100.55 | $99.61 | 15,302,875 |
2022-01-20 | $106.49 | $109.78 | $104.09 | $104.30 | $103.32 | 9,685,416 |
2022-01-19 | $110.30 | $110.67 | $106.51 | $107.92 | $106.91 | 10,763,542 |
2022-01-18 | $112.00 | $112.95 | $107.91 | $109.12 | $108.10 | 8,005,888 |
2022-01-14 | $107.56 | $111.09 | $107.47 | $110.99 | $109.95 | 7,271,130 |
2022-01-13 | $109.12 | $110.65 | $107.16 | $107.65 | $106.64 | 6,749,231 |
2022-01-12 | $109.77 | $110.60 | $108.11 | $109.79 | $108.76 | 7,898,212 |
2022-01-11 | $105.33 | $109.27 | $103.56 | $108.65 | $107.63 | 8,666,856 |
2022-01-10 | $104.27 | $105.14 | $101.89 | $104.05 | $103.07 | 9,117,956 |
2022-01-07 | $105.21 | $105.73 | $103.36 | $104.70 | $103.72 | 5,730,168 |
2022-01-06 | $104.62 | $105.91 | $102.45 | $104.62 | $103.64 | 8,014,235 |
2022-01-05 | $105.78 | $106.84 | $101.37 | $101.53 | $100.58 | 8,672,292 |
2022-01-04 | $101.55 | $105.16 | $101.42 | $104.73 | $103.75 | 7,482,263 |
2022-01-03 | $96.21 | $100.51 | $96.15 | $100.42 | $99.48 | 8,318,706 |
2021-12-31 | $95.72 | $96.67 | $95.42 | $95.87 | $94.97 | 3,038,111 |
2021-12-30 | $98.42 | $99.09 | $96.13 | $96.19 | $95.29 | 4,177,580 |
2021-12-29 | $98.29 | $99.46 | $97.24 | $98.03 | $97.11 | 3,685,858 |
2021-12-28 | $99.77 | $100.69 | $97.93 | $98.43 | $97.51 | 3,804,449 |
2021-12-27 | $95.62 | $99.36 | $93.95 | $99.29 | $98.36 | 4,818,097 |
2021-12-23 | $96.11 | $97.00 | $95.32 | $95.43 | $94.53 | 3,094,156 |
2021-12-22 | $95.00 | $96.81 | $93.69 | $95.79 | $94.89 | 3,909,565 |
2021-12-21 | $92.54 | $95.50 | $92.13 | $95.24 | $94.35 | 6,259,185 |
2021-12-20 | $89.85 | $91.07 | $88.02 | $90.95 | $90.10 | 7,978,410 |
2021-12-17 | $93.86 | $95.11 | $91.85 | $93.61 | $92.24 | 7,874,382 |
2021-12-16 | $97.06 | $98.75 | $94.57 | $94.74 | $93.35 | 6,197,308 |
2021-12-15 | $94.96 | $96.31 | $91.73 | $95.65 | $94.25 | 8,547,725 |
2021-12-14 | $95.67 | $97.78 | $94.88 | $95.27 | $93.87 | 5,675,055 |
2021-12-13 | $100.14 | $100.49 | $96.92 | $96.99 | $95.57 | 5,576,480 |
2021-12-10 | $101.88 | $102.21 | $98.45 | $101.56 | $100.07 | 4,252,773 |
2021-12-09 | $101.02 | $101.58 | $100.03 | $100.35 | $98.88 | 6,710,092 |
2021-12-08 | $102.60 | $103.30 | $101.64 | $102.18 | $100.68 | 4,316,605 |
2021-12-07 | $100.32 | $103.50 | $100.29 | $101.99 | $100.49 | 10,012,496 |
2021-12-06 | $96.69 | $99.28 | $94.40 | $98.05 | $96.61 | 7,488,979 |
2021-12-03 | $98.74 | $99.36 | $93.92 | $95.13 | $93.73 | 7,158,022 |
2021-12-02 | $92.78 | $97.26 | $91.38 | $96.56 | $95.14 | 8,944,798 |
2021-12-01 | $100.66 | $100.74 | $93.49 | $93.53 | $92.16 | 9,907,428 |
2021-11-30 | $97.11 | $98.93 | $95.17 | $97.39 | $95.96 | 13,093,077 |
2021-11-29 | $101.84 | $103.19 | $98.62 | $100.03 | $98.56 | 8,641,114 |
2021-11-26 | $98.53 | $98.99 | $95.56 | $98.80 | $97.35 | 11,524,549 |
2021-11-24 | $103.50 | $106.42 | $103.24 | $105.74 | $104.19 | 6,492,921 |
2021-11-23 | $102.22 | $104.73 | $101.95 | $104.37 | $102.84 | 7,365,012 |
2021-11-22 | $98.92 | $102.75 | $98.80 | $100.33 | $98.86 | 10,766,423 |
2021-11-19 | $100.80 | $101.57 | $98.16 | $98.77 | $97.32 | 12,303,844 |
2021-11-18 | $103.97 | $105.66 | $101.76 | $103.96 | $102.43 | 5,964,824 |
2021-11-17 | $106.55 | $107.73 | $103.13 | $103.74 | $102.22 | 7,889,978 |
2021-11-16 | $108.34 | $108.60 | $106.41 | $107.56 | $105.98 | 5,560,481 |
2021-11-15 | $107.22 | $109.30 | $105.49 | $108.15 | $106.56 | 5,877,727 |
2021-11-12 | $106.89 | $107.99 | $106.23 | $107.42 | $105.84 | 4,928,798 |
2021-11-11 | $106.85 | $109.08 | $106.54 | $107.66 | $106.08 | 5,969,384 |
2021-11-10 | $110.20 | $110.55 | $104.83 | $106.04 | $104.48 | 9,220,993 |
2021-11-09 | $111.27 | $111.85 | $108.22 | $111.25 | $109.62 | 6,543,870 |
2021-11-08 | $110.99 | $112.85 | $110.82 | $111.47 | $109.83 | 5,541,328 |
2021-11-05 | $108.26 | $110.08 | $107.39 | $109.71 | $108.10 | 7,150,815 |
2021-11-04 | $109.83 | $110.56 | $105.47 | $106.77 | $105.20 | 7,842,435 |
2021-11-03 | $106.67 | $109.59 | $106.24 | $107.41 | $105.83 | 8,242,824 |
2021-11-02 | $108.99 | $110.48 | $107.65 | $108.42 | $106.83 | 6,696,359 |
2021-11-01 | $108.10 | $110.17 | $107.95 | $109.58 | $107.97 | 6,560,366 |
2021-10-29 | $107.31 | $107.78 | $104.48 | $106.36 | $104.80 | 6,762,565 |
2021-10-28 | $106.03 | $107.38 | $104.95 | $107.03 | $105.46 | 6,708,747 |
2021-10-27 | $108.64 | $110.15 | $105.49 | $105.83 | $104.28 | 10,315,228 |
2021-10-26 | $110.85 | $111.69 | $109.71 | $110.52 | $108.90 | 5,132,074 |
2021-10-25 | $109.50 | $111.89 | $109.12 | $110.69 | $109.07 | 7,396,008 |
2021-10-22 | $106.28 | $107.67 | $104.48 | $107.58 | $106.00 | 8,272,018 |
2021-10-21 | $107.17 | $107.92 | $104.61 | $105.63 | $104.08 | 6,987,076 |
2021-10-20 | $105.22 | $108.19 | $104.81 | $107.96 | $106.38 | 6,439,177 |
2021-10-19 | $106.32 | $107.55 | $105.03 | $106.61 | $105.05 | 5,554,996 |
2021-10-18 | $106.69 | $108.79 | $104.70 | $105.76 | $104.21 | 8,132,176 |
2021-10-15 | $107.48 | $108.16 | $105.14 | $105.21 | $103.67 | 6,024,940 |
2021-10-14 | $106.32 | $106.79 | $104.65 | $105.81 | $104.26 | 4,669,101 |
2021-10-13 | $103.44 | $104.69 | $101.27 | $104.24 | $102.71 | 6,358,308 |
2021-10-12 | $104.68 | $106.63 | $103.37 | $104.68 | $103.14 | 7,092,514 |
2021-10-11 | $107.44 | $108.34 | $104.90 | $105.01 | $103.47 | 7,298,675 |
2021-10-08 | $104.21 | $106.43 | $104.09 | $105.37 | $103.82 | 8,172,144 |
2021-10-07 | $100.78 | $103.49 | $99.70 | $102.79 | $101.28 | 6,590,575 |
2021-10-06 | $100.00 | $101.70 | $97.66 | $100.09 | $98.62 | 9,575,682 |
2021-10-05 | $103.56 | $104.79 | $100.04 | $102.37 | $100.87 | 10,172,987 |
2021-10-04 | $100.87 | $102.73 | $100.23 | $101.76 | $100.27 | 9,304,974 |
2021-10-01 | $97.07 | $99.78 | $97.03 | $99.24 | $97.78 | 7,906,212 |
2021-09-30 | $96.85 | $98.01 | $94.97 | $96.72 | $95.30 | 12,321,814 |
2021-09-29 | $96.92 | $97.57 | $95.31 | $97.03 | $95.61 | 9,598,887 |
2021-09-28 | $100.20 | $100.43 | $97.13 | $97.35 | $95.92 | 11,945,898 |
2021-09-27 | $94.63 | $99.19 | $94.57 | $98.68 | $97.23 | 15,560,258 |
2021-09-24 | $90.63 | $92.93 | $90.46 | $92.05 | $90.70 | 5,746,614 |
2021-09-23 | $88.55 | $91.92 | $87.75 | $91.54 | $90.20 | 8,023,067 |
2021-09-22 | $86.44 | $88.98 | $86.44 | $87.72 | $86.43 | 8,059,666 |
2021-09-21 | $85.79 | $86.33 | $82.87 | $84.59 | $83.35 | 4,889,064 |
2021-09-20 | $84.20 | $86.00 | $82.83 | $84.40 | $83.16 | 7,180,200 |
2021-09-17 | $88.47 | $89.75 | $87.54 | $87.95 | $86.31 | 7,180,518 |
2021-09-16 | $89.39 | $89.55 | $87.78 | $88.76 | $87.10 | 7,344,932 |
2021-09-15 | $86.96 | $90.13 | $86.85 | $89.93 | $88.25 | 7,986,518 |
2021-09-14 | $88.21 | $88.41 | $84.31 | $84.94 | $83.35 | 5,938,239 |
2021-09-13 | $85.25 | $87.53 | $85.21 | $87.12 | $85.49 | 9,036,119 |
2021-09-10 | $85.96 | $86.04 | $83.65 | $83.67 | $82.11 | 4,799,380 |
2021-09-09 | $82.77 | $85.69 | $82.21 | $84.35 | $82.77 | 5,564,535 |
2021-09-08 | $85.13 | $85.87 | $83.01 | $83.31 | $81.75 | 7,083,021 |
2021-09-07 | $83.78 | $85.78 | $83.67 | $84.28 | $82.71 | 6,471,715 |
2021-09-03 | $84.76 | $85.64 | $83.82 | $84.52 | $82.94 | 4,692,930 |
2021-09-02 | $83.11 | $86.14 | $83.05 | $84.76 | $83.18 | 6,807,949 |
2021-09-01 | $82.46 | $82.91 | $81.53 | $82.03 | $80.50 | 6,002,875 |
2021-08-31 | $81.39 | $83.51 | $81.04 | $82.65 | $81.11 | 6,447,988 |
2021-08-30 | $83.96 | $84.31 | $81.80 | $82.02 | $80.49 | 5,684,544 |
2021-08-27 | $80.44 | $84.25 | $80.42 | $83.40 | $81.84 | 8,264,398 |
2021-08-26 | $79.90 | $80.75 | $78.71 | $79.22 | $77.74 | 6,792,534 |
2021-08-25 | $79.27 | $81.47 | $78.23 | $80.59 | $79.08 | 6,688,535 |
2021-08-24 | $78.00 | $79.58 | $77.53 | $79.17 | $77.69 | 6,974,670 |
2021-08-23 | $75.70 | $77.09 | $75.40 | $76.87 | $75.43 | 7,047,912 |
2021-08-20 | $72.33 | $73.52 | $71.72 | $73.17 | $71.80 | 12,762,984 |
2021-08-19 | $73.69 | $74.49 | $71.48 | $72.88 | $71.52 | 10,789,618 |
2021-08-18 | $77.35 | $78.50 | $75.05 | $75.17 | $73.77 | 9,852,247 |
2021-08-17 | $77.30 | $79.10 | $76.64 | $77.34 | $75.89 | 6,226,523 |
2021-08-16 | $78.85 | $79.03 | $77.36 | $77.88 | $76.42 | 7,352,851 |
2021-08-13 | $82.74 | $82.84 | $80.16 | $80.23 | $78.73 | 5,880,397 |
2021-08-12 | $83.10 | $83.92 | $81.66 | $83.05 | $81.50 | 6,894,395 |
2021-08-11 | $82.34 | $83.33 | $81.02 | $83.30 | $81.74 | 6,763,121 |
2021-08-10 | $81.47 | $83.53 | $81.11 | $83.00 | $81.45 | 5,600,236 |
2021-08-09 | $80.62 | $81.53 | $79.74 | $80.77 | $79.26 | 6,046,343 |
2021-08-06 | $82.47 | $83.22 | $81.31 | $82.13 | $80.60 | 5,521,061 |
2021-08-05 | $79.67 | $82.81 | $79.67 | $81.22 | $79.70 | 8,965,634 |
2021-08-04 | $81.02 | $82.11 | $78.88 | $79.10 | $77.62 | 14,626,277 |
2021-08-03 | $80.70 | $83.29 | $79.58 | $82.82 | $81.27 | 7,541,630 |
2021-08-02 | $82.87 | $85.20 | $80.88 | $81.15 | $79.63 | 6,982,519 |
2021-07-30 | $83.02 | $83.48 | $81.73 | $82.80 | $81.25 | 8,696,912 |
2021-07-29 | $84.85 | $85.02 | $82.84 | $83.79 | $82.22 | 6,147,031 |
2021-07-28 | $82.87 | $84.93 | $81.67 | $83.91 | $82.34 | 6,955,258 |
2021-07-27 | $83.89 | $83.89 | $81.01 | $82.08 | $80.55 | 7,491,992 |
2021-07-26 | $82.03 | $85.55 | $82.03 | $84.70 | $83.12 | 5,896,384 |
2021-07-23 | $83.38 | $83.47 | $80.99 | $82.18 | $80.64 | 5,285,670 |
2021-07-22 | $84.75 | $84.83 | $82.05 | $83.03 | $81.48 | 7,113,246 |
2021-07-21 | $82.73 | $85.77 | $82.60 | $84.75 | $83.17 | 8,463,235 |
2021-07-20 | $79.05 | $81.36 | $78.21 | $80.86 | $79.35 | 8,989,013 |
2021-07-19 | $78.98 | $80.50 | $77.44 | $78.96 | $77.48 | 10,942,882 |
2021-07-16 | $86.78 | $86.95 | $82.04 | $82.32 | $80.78 | 10,210,470 |
2021-07-15 | $86.38 | $87.75 | $84.75 | $85.72 | $84.12 | 9,394,443 |
2021-07-14 | $92.55 | $93.42 | $87.06 | $87.48 | $85.85 | 12,021,503 |
2021-07-13 | $93.00 | $93.39 | $91.40 | $92.03 | $90.31 | 6,222,013 |
2021-07-12 | $92.63 | $94.23 | $91.67 | $93.21 | $91.47 | 4,371,587 |
2021-07-09 | $93.01 | $94.12 | $91.49 | $93.89 | $92.14 | 5,290,166 |
2021-07-08 | $89.01 | $92.91 | $88.34 | $91.58 | $89.87 | 5,695,819 |
2021-07-07 | $93.23 | $94.39 | $89.37 | $91.07 | $89.37 | 9,023,791 |
2021-07-06 | $97.16 | $97.23 | $92.52 | $93.23 | $91.49 | 9,549,660 |
2021-07-02 | $98.62 | $98.63 | $96.83 | $97.19 | $95.37 | 6,765,467 |
2021-07-01 | $99.69 | $100.20 | $97.89 | $98.98 | $97.13 | 6,465,483 |
2021-06-30 | $95.84 | $96.94 | $95.40 | $96.69 | $94.88 | 5,790,256 |
2021-06-29 | $96.48 | $97.44 | $94.71 | $94.89 | $93.12 | 5,499,357 |
2021-06-28 | $99.54 | $99.56 | $94.76 | $95.40 | $93.62 | 8,825,173 |
2021-06-25 | $99.28 | $100.07 | $98.55 | $99.75 | $97.89 | 8,313,411 |
2021-06-24 | $97.12 | $98.78 | $96.45 | $98.58 | $96.74 | 4,237,538 |
2021-06-23 | $97.02 | $99.03 | $96.98 | $97.03 | $95.22 | 5,841,965 |
2021-06-22 | $94.98 | $96.17 | $93.60 | $95.90 | $94.11 | 6,075,769 |
2021-06-21 | $91.65 | $95.42 | $91.34 | $95.37 | $93.59 | 7,619,655 |
2021-06-18 | $91.00 | $93.09 | $90.51 | $91.01 | $88.98 | 9,642,778 |
2021-06-17 | $97.01 | $97.92 | $91.18 | $93.02 | $90.95 | 12,656,313 |
2021-06-16 | $97.41 | $98.40 | $95.73 | $97.45 | $95.28 | 6,492,345 |
2021-06-15 | $97.00 | $98.12 | $96.02 | $97.97 | $95.79 | 5,586,013 |
2021-06-14 | $98.11 | $99.34 | $95.89 | $96.29 | $94.15 | 4,827,424 |
2021-06-11 | $97.82 | $98.38 | $97.01 | $97.36 | $95.19 | 5,142,273 |
2021-06-10 | $99.32 | $99.52 | $95.28 | $96.71 | $94.56 | 6,935,766 |
2021-06-09 | $99.35 | $100.01 | $97.55 | $97.76 | $95.58 | 5,930,652 |
2021-06-08 | $96.91 | $98.61 | $95.15 | $98.30 | $96.11 | 6,721,583 |
2021-06-07 | $96.90 | $98.02 | $96.55 | $97.35 | $95.18 | 5,265,198 |
2021-06-04 | $97.59 | $97.96 | $95.03 | $96.42 | $94.27 | 5,325,732 |
2021-06-03 | $96.35 | $97.73 | $95.33 | $96.45 | $94.30 | 6,020,010 |
2021-06-02 | $95.69 | $97.59 | $93.98 | $96.35 | $94.21 | 9,997,455 |
2021-06-01 | $91.47 | $95.05 | $91.35 | $94.83 | $92.72 | 10,375,291 |
2021-05-28 | $89.82 | $89.82 | $88.20 | $89.07 | $87.09 | 3,575,306 |
2021-05-27 | $88.31 | $89.65 | $88.07 | $89.04 | $87.06 | 5,508,677 |
2021-05-26 | $85.49 | $88.00 | $85.11 | $87.67 | $85.72 | 4,537,319 |
2021-05-25 | $87.66 | $88.21 | $85.13 | $85.30 | $83.40 | 4,693,315 |
2021-05-24 | $87.68 | $87.85 | $85.70 | $87.63 | $85.68 | 6,464,467 |
2021-05-21 | $87.57 | $88.44 | $86.59 | $86.61 | $84.68 | 5,708,024 |
2021-05-20 | $86.40 | $86.54 | $84.47 | $86.08 | $84.16 | 6,090,936 |
2021-05-19 | $85.40 | $87.11 | $84.17 | $86.46 | $84.54 | 7,967,166 |
2021-05-18 | $89.57 | $90.20 | $87.88 | $88.31 | $86.35 | 8,740,521 |
2021-05-17 | $86.20 | $89.80 | $85.71 | $89.70 | $87.70 | 7,624,949 |
2021-05-14 | $83.28 | $86.79 | $83.15 | $86.36 | $84.44 | 6,518,326 |
2021-05-13 | $82.99 | $85.32 | $80.31 | $81.59 | $79.77 | 12,626,784 |
2021-05-12 | $85.25 | $87.82 | $83.85 | $84.22 | $82.35 | 8,000,766 |
2021-05-11 | $82.91 | $85.44 | $81.78 | $84.54 | $82.66 | 8,312,502 |
2021-05-10 | $87.57 | $89.22 | $85.40 | $85.57 | $83.67 | 6,269,878 |
2021-05-07 | $83.41 | $86.72 | $82.80 | $86.65 | $84.72 | 7,571,118 |
2021-05-06 | $84.98 | $85.02 | $82.42 | $84.53 | $82.65 | 6,160,565 |
2021-05-05 | $83.53 | $85.84 | $82.38 | $85.02 | $83.13 | 10,099,200 |
2021-05-04 | $83.14 | $83.71 | $80.79 | $82.82 | $80.98 | 5,245,378 |
2021-05-03 | $81.33 | $83.36 | $80.80 | $82.94 | $81.09 | 5,419,141 |
2021-04-30 | $81.03 | $83.07 | $80.00 | $80.20 | $78.42 | 6,290,065 |
2021-04-29 | $84.29 | $85.17 | $81.39 | $82.59 | $80.75 | 8,393,967 |
2021-04-28 | $79.81 | $83.24 | $79.76 | $82.65 | $80.81 | 9,558,876 |
2021-04-27 | $78.21 | $79.49 | $77.63 | $79.26 | $77.50 | 5,988,181 |
2021-04-26 | $75.62 | $78.27 | $75.49 | $77.78 | $76.05 | 5,165,148 |
2021-04-23 | $75.07 | $76.37 | $74.30 | $75.88 | $74.19 | 5,205,029 |
2021-04-22 | $76.16 | $76.23 | $74.23 | $74.84 | $73.17 | 5,106,315 |
2021-04-21 | $72.61 | $75.85 | $72.35 | $75.47 | $73.79 | 8,158,658 |
2021-04-20 | $77.13 | $77.17 | $73.04 | $74.00 | $72.35 | 9,704,302 |
2021-04-19 | $77.98 | $79.35 | $76.88 | $77.49 | $75.77 | 6,137,078 |
2021-04-16 | $79.33 | $79.43 | $77.35 | $77.51 | $75.79 | 4,251,607 |
2021-04-15 | $80.30 | $80.35 | $77.88 | $78.81 | $77.06 | 5,706,650 |
2021-04-14 | $77.85 | $82.03 | $77.74 | $80.04 | $78.26 | 10,005,237 |
2021-04-13 | $76.73 | $77.15 | $76.00 | $76.80 | $75.09 | 5,761,563 |
2021-04-12 | $79.45 | $80.14 | $76.44 | $76.59 | $74.89 | 6,357,416 |
2021-04-09 | $79.94 | $80.64 | $78.21 | $78.49 | $76.74 | 5,463,253 |
2021-04-08 | $81.27 | $81.27 | $78.80 | $80.05 | $78.27 | 7,691,292 |
2021-04-07 | $82.12 | $82.39 | $80.81 | $81.81 | $79.99 | 5,033,664 |
2021-04-06 | $82.18 | $84.17 | $81.71 | $82.00 | $80.18 | 7,834,550 |
2021-04-05 | $85.03 | $85.14 | $80.79 | $81.43 | $79.62 | 12,406,264 |
2021-04-01 | $82.26 | $85.69 | $81.87 | $85.56 | $83.66 | 10,925,525 |
2021-03-31 | $80.81 | $82.11 | $80.25 | $81.34 | $79.53 | 4,735,133 |
2021-03-30 | $80.28 | $81.73 | $78.83 | $80.75 | $78.95 | 4,576,362 |
2021-03-29 | $82.19 | $83.00 | $79.96 | $80.88 | $79.08 | 6,291,991 |
2021-03-26 | $82.69 | $83.63 | $81.30 | $83.32 | $81.47 | 7,135,793 |
2021-03-25 | $77.58 | $81.00 | $76.09 | $80.81 | $79.01 | 9,159,453 |
2021-03-24 | $80.38 | $81.74 | $79.35 | $79.46 | $77.69 | 9,148,343 |
2021-03-23 | $79.64 | $81.13 | $77.75 | $78.29 | $76.55 | 9,759,817 |
2021-03-22 | $83.34 | $83.34 | $81.25 | $82.23 | $80.40 | 6,485,320 |
2021-03-19 | $81.77 | $84.66 | $80.92 | $83.75 | $81.53 | 8,272,283 |
2021-03-18 | $86.66 | $86.99 | $81.10 | $81.60 | $79.44 | 9,817,761 |
2021-03-17 | $86.50 | $87.96 | $85.39 | $87.50 | $85.18 | 6,055,628 |
2021-03-16 | $88.29 | $88.57 | $86.43 | $87.11 | $84.80 | 6,316,910 |
2021-03-15 | $90.00 | $90.41 | $88.37 | $89.86 | $87.48 | 5,211,275 |
2021-03-12 | $91.00 | $91.86 | $89.77 | $90.44 | $88.04 | 4,083,792 |
2021-03-11 | $90.09 | $92.24 | $89.53 | $91.11 | $88.69 | 5,427,505 |
2021-03-10 | $86.77 | $89.89 | $86.08 | $89.39 | $87.02 | 7,106,521 |
2021-03-09 | $88.05 | $89.49 | $86.17 | $86.30 | $84.01 | 8,834,775 |
2021-03-08 | $90.90 | $91.45 | $87.72 | $88.68 | $86.33 | 10,186,352 |
2021-03-05 | $89.08 | $90.34 | $85.76 | $90.00 | $87.61 | 11,920,081 |
2021-03-04 | $84.37 | $88.28 | $83.81 | $86.59 | $84.29 | 15,984,873 |
2021-03-03 | $83.00 | $86.07 | $82.99 | $83.80 | $81.58 | 9,163,898 |
2021-03-02 | $82.76 | $84.38 | $82.05 | $82.13 | $79.95 | 6,518,265 |
2021-03-01 | $82.43 | $83.42 | $81.45 | $82.78 | $80.58 | 7,382,652 |
2021-02-26 | $80.96 | $82.18 | $77.32 | $80.51 | $78.37 | 9,870,931 |
2021-02-25 | $85.16 | $85.63 | $81.74 | $82.35 | $80.17 | 11,241,982 |
2021-02-24 | $81.97 | $85.61 | $81.31 | $84.86 | $82.61 | 8,231,097 |
2021-02-23 | $80.08 | $82.02 | $75.88 | $81.65 | $79.48 | 8,623,799 |
2021-02-22 | $78.03 | $82.03 | $77.86 | $79.93 | $77.81 | 11,067,104 |
2021-02-19 | $76.11 | $77.92 | $76.00 | $77.54 | $75.48 | 6,596,658 |
2021-02-18 | $78.28 | $78.34 | $75.55 | $75.58 | $73.58 | 8,798,249 |
2021-02-17 | $78.42 | $79.59 | $77.18 | $79.05 | $76.95 | 7,996,129 |
2021-02-16 | $77.93 | $79.19 | $76.93 | $78.17 | $76.10 | 7,918,745 |
2021-02-12 | $72.76 | $75.69 | $72.58 | $75.63 | $73.62 | 4,424,388 |
2021-02-11 | $74.81 | $75.01 | $71.99 | $73.51 | $71.56 | 6,211,054 |
2021-02-10 | $73.71 | $75.40 | $72.88 | $74.90 | $72.91 | 5,531,248 |
2021-02-09 | $73.92 | $74.37 | $72.68 | $73.22 | $71.28 | 6,909,821 |
2021-02-08 | $71.13 | $74.85 | $71.13 | $74.51 | $72.53 | 8,314,133 |
2021-02-05 | $71.00 | $71.20 | $69.67 | $70.01 | $68.15 | 4,184,818 |
2021-02-04 | $69.99 | $70.14 | $68.31 | $69.80 | $67.95 | 4,257,524 |
2021-02-03 | $66.45 | $69.84 | $66.33 | $69.56 | $67.72 | 8,131,331 |
2021-02-02 | $67.56 | $68.04 | $65.93 | $65.95 | $64.20 | 6,117,470 |
2021-02-01 | $65.96 | $66.45 | $64.14 | $65.60 | $63.86 | 6,584,661 |
2021-01-29 | $66.16 | $67.90 | $63.93 | $64.32 | $62.61 | 7,945,118 |
2021-01-28 | $67.67 | $68.69 | $65.36 | $66.75 | $64.98 | 5,862,515 |
2021-01-27 | $64.58 | $68.74 | $64.06 | $66.84 | $65.07 | 10,014,400 |
2021-01-26 | $68.66 | $69.81 | $66.04 | $66.06 | $64.31 | 4,708,100 |
2021-01-25 | $67.30 | $68.45 | $66.05 | $67.84 | $66.04 | 5,825,794 |
2021-01-22 | $65.83 | $68.11 | $65.20 | $68.05 | $66.25 | 6,253,619 |
2021-01-21 | $69.86 | $70.44 | $66.48 | $67.75 | $65.95 | 7,828,292 |
2021-01-20 | $71.23 | $71.49 | $69.26 | $70.11 | $68.25 | 6,790,091 |
2021-01-19 | $70.71 | $71.29 | $69.62 | $70.50 | $68.63 | 7,725,528 |
2021-01-15 | $70.62 | $70.74 | $68.31 | $69.27 | $67.43 | 10,499,127 |
2021-01-14 | $69.96 | $72.48 | $69.82 | $71.71 | $69.81 | 10,580,469 |
2021-01-13 | $70.50 | $70.56 | $68.85 | $69.34 | $67.50 | 9,526,336 |
2021-01-12 | $67.65 | $70.78 | $67.65 | $70.62 | $68.75 | 12,913,320 |
2021-01-11 | $63.92 | $66.99 | $63.24 | $66.88 | $65.11 | 7,254,279 |
2021-01-08 | $67.17 | $67.20 | $64.98 | $65.50 | $63.76 | 9,402,805 |
2021-01-07 | $65.96 | $67.38 | $65.26 | $66.53 | $64.77 | 7,011,302 |
2021-01-06 | $63.46 | $65.81 | $63.00 | $65.26 | $63.53 | 12,951,747 |
2021-01-05 | $59.78 | $64.52 | $59.70 | $62.82 | $61.15 | 16,053,866 |
2021-01-04 | $59.31 | $60.24 | $58.03 | $59.03 | $57.46 | 6,754,727 |
2020-12-31 | $58.97 | $59.30 | $58.34 | $58.50 | $56.95 | 4,657,159 |
2020-12-30 | $57.36 | $59.54 | $57.28 | $59.32 | $57.75 | 6,177,968 |
2020-12-29 | $58.47 | $58.74 | $57.04 | $57.39 | $55.87 | 5,059,298 |
2020-12-28 | $59.41 | $59.73 | $57.77 | $57.92 | $56.38 | 5,382,760 |
2020-12-24 | $59.93 | $59.93 | $58.41 | $59.00 | $57.44 | 3,547,530 |
2020-12-23 | $57.98 | $60.74 | $57.90 | $59.87 | $58.28 | 7,148,605 |
2020-12-22 | $58.15 | $58.65 | $57.16 | $57.29 | $55.77 | 4,870,042 |
2020-12-21 | $56.55 | $58.86 | $55.94 | $58.29 | $56.74 | 6,896,640 |
2020-12-18 | $60.47 | $60.87 | $59.03 | $59.62 | $57.74 | 6,370,420 |
2020-12-17 | $60.87 | $61.15 | $59.71 | $60.41 | $58.51 | 5,133,667 |
2020-12-16 | $61.46 | $61.50 | $60.11 | $60.41 | $58.51 | 10,722,257 |
2020-12-15 | $60.70 | $61.40 | $59.43 | $61.23 | $59.30 | 10,051,435 |
2020-12-14 | $63.77 | $63.95 | $59.76 | $59.95 | $58.06 | 11,379,822 |
2020-12-11 | $63.40 | $63.44 | $61.32 | $62.48 | $60.51 | 8,089,293 |
2020-12-10 | $60.48 | $64.09 | $60.22 | $63.70 | $61.69 | 12,307,400 |
2020-12-09 | $60.80 | $62.12 | $59.19 | $60.30 | $58.40 | 14,955,866 |
2020-12-08 | $58.48 | $60.72 | $58.28 | $59.87 | $57.98 | 11,494,975 |
2020-12-07 | $60.05 | $60.41 | $58.53 | $58.97 | $57.11 | 12,483,497 |
2020-12-04 | $57.60 | $61.06 | $57.57 | $61.00 | $59.08 | 16,425,310 |
2020-12-03 | $55.88 | $57.28 | $54.86 | $56.25 | $54.48 | 10,219,391 |
2020-12-02 | $53.60 | $56.97 | $53.28 | $55.54 | $53.79 | 12,469,065 |
2020-12-01 | $55.65 | $56.10 | $53.62 | $53.80 | $52.10 | 9,217,920 |
2020-11-30 | $57.17 | $57.38 | $53.90 | $54.06 | $52.36 | 10,399,552 |
2020-11-27 | $58.35 | $58.86 | $57.30 | $57.88 | $56.06 | 5,351,881 |
2020-11-25 | $58.98 | $59.45 | $57.64 | $58.72 | $56.87 | 7,127,503 |
2020-11-24 | $58.60 | $60.01 | $58.23 | $59.62 | $57.74 | 13,155,265 |
2020-11-23 | $52.99 | $56.83 | $52.95 | $56.70 | $54.91 | 12,151,469 |
2020-11-20 | $52.37 | $52.84 | $51.68 | $52.06 | $50.42 | 4,847,817 |
2020-11-19 | $51.00 | $52.72 | $50.42 | $52.57 | $50.91 | 6,711,337 |
2020-11-18 | $52.97 | $53.99 | $51.30 | $51.33 | $49.71 | 8,874,760 |
2020-11-17 | $50.88 | $52.50 | $50.14 | $52.46 | $50.81 | 7,071,897 |
2020-11-16 | $51.09 | $51.81 | $49.90 | $51.62 | $49.99 | 10,971,693 |
2020-11-13 | $46.78 | $49.11 | $46.67 | $48.86 | $47.32 | 7,453,305 |
2020-11-12 | $47.45 | $48.38 | $45.88 | $46.34 | $44.88 | 9,677,974 |
2020-11-11 | $49.34 | $49.43 | $47.80 | $48.28 | $46.76 | 6,351,452 |
2020-11-10 | $47.79 | $48.70 | $46.59 | $48.64 | $47.11 | 10,223,569 |
2020-11-09 | $45.02 | $48.15 | $44.98 | $47.16 | $45.67 | 20,250,895 |
2020-11-06 | $41.80 | $42.42 | $40.46 | $40.59 | $39.31 | 5,919,309 |
2020-11-05 | $41.63 | $42.97 | $41.40 | $41.88 | $40.56 | 5,252,688 |
2020-11-04 | $41.93 | $42.65 | $40.58 | $41.65 | $40.34 | 10,271,777 |
2020-11-03 | $43.10 | $43.37 | $41.40 | $41.80 | $40.48 | 8,219,335 |
2020-11-02 | $41.05 | $42.75 | $39.80 | $42.15 | $40.82 | 8,623,596 |
2020-10-30 | $40.27 | $40.82 | $39.45 | $40.58 | $39.30 | 8,166,829 |
2020-10-29 | $38.97 | $40.79 | $38.39 | $40.66 | $39.38 | 7,565,978 |
2020-10-28 | $40.55 | $40.97 | $39.60 | $39.65 | $38.40 | 11,327,311 |
2020-10-27 | $42.57 | $42.69 | $41.79 | $42.02 | $40.70 | 5,521,782 |
2020-10-26 | $44.08 | $44.15 | $42.13 | $42.54 | $41.20 | 7,217,825 |
2020-10-23 | $44.97 | $45.52 | $44.36 | $44.92 | $43.50 | 5,873,565 |
2020-10-22 | $42.64 | $44.86 | $42.46 | $44.77 | $43.36 | 9,639,529 |
2020-10-21 | $43.44 | $43.84 | $42.51 | $42.54 | $41.20 | 7,146,312 |
2020-10-20 | $43.05 | $44.16 | $42.56 | $43.58 | $42.21 | 5,159,358 |
2020-10-19 | $43.84 | $44.04 | $42.63 | $42.67 | $41.33 | 8,309,863 |
2020-10-16 | $44.89 | $44.96 | $43.51 | $43.56 | $42.19 | 4,670,602 |
2020-10-15 | $43.32 | $45.06 | $42.88 | $45.02 | $43.60 | 5,029,649 |
2020-10-14 | $44.10 | $45.65 | $44.08 | $44.09 | $42.70 | 5,416,504 |
2020-10-13 | $44.96 | $45.28 | $43.85 | $43.88 | $42.50 | 3,645,345 |
2020-10-12 | $44.64 | $45.17 | $43.89 | $44.95 | $43.53 | 3,566,690 |
2020-10-09 | $45.91 | $46.31 | $44.44 | $44.85 | $43.44 | 5,755,082 |
2020-10-08 | $43.97 | $45.59 | $43.72 | $45.55 | $44.11 | 6,057,145 |
2020-10-07 | $42.87 | $43.80 | $42.60 | $43.66 | $42.28 | 4,846,448 |
2020-10-06 | $44.26 | $44.85 | $42.35 | $42.46 | $41.12 | 8,053,636 |
2020-10-05 | $42.45 | $43.55 | $42.10 | $43.49 | $42.12 | 5,971,159 |
2020-10-02 | $39.25 | $42.05 | $39.15 | $41.62 | $40.31 | 6,572,357 |
2020-10-01 | $41.56 | $41.81 | $40.43 | $40.67 | $39.39 | 8,618,632 |
2020-09-30 | $42.45 | $43.05 | $41.82 | $42.07 | $40.74 | 6,617,599 |
2020-09-29 | $43.54 | $43.58 | $41.57 | $42.45 | $41.11 | 7,102,273 |
2020-09-28 | $43.30 | $44.30 | $42.71 | $43.76 | $42.38 | 7,533,801 |
2020-09-25 | $42.38 | $42.74 | $41.77 | $42.39 | $41.05 | 5,724,204 |
2020-09-24 | $42.50 | $43.95 | $41.47 | $42.90 | $41.55 | 8,616,789 |
2020-09-23 | $45.25 | $45.58 | $42.56 | $42.60 | $41.26 | 7,380,327 |
2020-09-22 | $45.38 | $46.29 | $44.85 | $44.95 | $43.53 | 9,798,871 |
2020-09-21 | $45.68 | $45.82 | $44.37 | $45.32 | $43.89 | 7,954,861 |
2020-09-18 | $47.60 | $48.05 | $46.85 | $47.52 | $45.64 | 7,361,140 |
2020-09-17 | $46.45 | $47.56 | $46.10 | $47.54 | $45.66 | 7,105,531 |
2020-09-16 | $45.74 | $48.35 | $45.33 | $47.45 | $45.57 | 15,124,855 |
2020-09-15 | $45.90 | $46.23 | $45.11 | $45.23 | $43.44 | 7,405,644 |
2020-09-14 | $44.91 | $45.92 | $44.46 | $45.43 | $43.63 | 5,730,580 |
2020-09-11 | $44.67 | $44.98 | $44.00 | $44.61 | $42.85 | 6,816,475 |
2020-09-10 | $47.10 | $47.18 | $44.42 | $44.45 | $42.69 | 11,661,143 |
2020-09-09 | $47.20 | $47.48 | $46.36 | $47.10 | $45.24 | 6,345,885 |
2020-09-08 | $48.19 | $48.53 | $46.26 | $46.61 | $44.77 | 9,909,391 |
2020-09-04 | $49.95 | $50.47 | $48.55 | $49.45 | $47.50 | 7,892,783 |
2020-09-03 | $49.62 | $50.87 | $49.20 | $49.50 | $47.54 | 8,042,528 |
2020-09-02 | $51.22 | $51.22 | $49.85 | $49.93 | $47.96 | 10,420,281 |
2020-09-01 | $51.21 | $51.59 | $50.55 | $51.28 | $49.25 | 3,596,088 |
2020-08-31 | $53.01 | $53.14 | $51.38 | $51.46 | $49.43 | 4,359,517 |
2020-08-28 | $52.38 | $53.22 | $52.13 | $53.01 | $50.91 | 3,100,415 |
2020-08-27 | $52.17 | $52.46 | $51.44 | $52.31 | $50.24 | 4,267,769 |
2020-08-26 | $53.40 | $53.40 | $51.78 | $51.84 | $49.79 | 4,838,966 |
2020-08-25 | $54.00 | $54.18 | $52.69 | $53.56 | $51.44 | 4,133,484 |
2020-08-24 | $52.18 | $53.91 | $51.65 | $53.31 | $51.20 | 5,654,131 |
2020-08-21 | $52.18 | $52.46 | $51.38 | $51.74 | $49.69 | 5,047,259 |
2020-08-20 | $53.33 | $53.83 | $52.51 | $52.54 | $50.46 | 5,705,408 |
2020-08-19 | $54.78 | $55.21 | $54.16 | $54.37 | $52.22 | 3,323,646 |
2020-08-18 | $55.48 | $55.96 | $54.58 | $54.75 | $52.59 | 3,600,984 |
2020-08-17 | $56.14 | $56.14 | $55.11 | $55.84 | $53.63 | 4,019,147 |
2020-08-14 | $54.55 | $56.29 | $54.31 | $56.16 | $53.94 | 5,447,250 |
2020-08-13 | $55.98 | $56.29 | $54.68 | $54.91 | $52.74 | 4,748,824 |
2020-08-12 | $56.30 | $56.70 | $55.48 | $56.19 | $53.97 | 8,274,882 |
2020-08-11 | $57.40 | $57.96 | $54.99 | $55.21 | $53.03 | 7,436,594 |
2020-08-10 | $54.50 | $56.30 | $54.41 | $56.13 | $53.91 | 7,990,852 |
2020-08-07 | $52.86 | $54.34 | $52.26 | $54.13 | $51.99 | 7,384,832 |
2020-08-06 | $53.63 | $54.20 | $53.01 | $53.20 | $51.10 | 5,330,628 |
2020-08-05 | $54.26 | $54.59 | $53.18 | $54.04 | $51.90 | 6,979,002 |
2020-08-04 | $51.69 | $53.32 | $51.31 | $52.92 | $50.83 | 7,857,215 |
2020-08-03 | $51.66 | $52.53 | $51.10 | $51.94 | $49.89 | 4,903,733 |
2020-07-31 | $50.98 | $51.41 | $50.24 | $51.37 | $49.34 | 7,206,827 |
2020-07-30 | $51.69 | $51.94 | $50.25 | $51.41 | $49.38 | 7,770,601 |
2020-07-29 | $51.35 | $52.83 | $50.85 | $52.76 | $50.67 | 6,496,721 |
2020-07-28 | $51.52 | $52.29 | $50.96 | $51.07 | $49.05 | 5,770,815 |
2020-07-27 | $52.64 | $52.74 | $51.36 | $51.82 | $49.77 | 7,163,243 |
2020-07-24 | $52.96 | $54.02 | $52.73 | $52.78 | $50.69 | 7,736,287 |
2020-07-23 | $52.85 | $53.68 | $52.30 | $53.13 | $51.03 | 7,092,425 |
2020-07-22 | $52.84 | $53.22 | $51.85 | $53.11 | $51.01 | 8,010,819 |
2020-07-21 | $51.15 | $54.27 | $51.15 | $53.68 | $51.56 | 11,490,042 |
2020-07-20 | $50.81 | $51.55 | $50.16 | $50.19 | $48.21 | 7,231,122 |
2020-07-17 | $51.85 | $52.86 | $50.41 | $50.61 | $48.61 | 9,559,874 |
2020-07-16 | $51.25 | $52.78 | $50.74 | $51.76 | $49.71 | 8,739,513 |
2020-07-15 | $51.74 | $52.14 | $50.56 | $51.89 | $49.84 | 8,064,243 |
2020-07-14 | $48.14 | $50.43 | $47.63 | $50.39 | $48.40 | 12,400,168 |
2020-07-13 | $50.00 | $50.06 | $48.22 | $48.33 | $46.42 | 8,945,100 |
2020-07-10 | $47.48 | $49.45 | $47.19 | $49.41 | $47.46 | 7,691,299 |
2020-07-09 | $50.33 | $50.51 | $47.62 | $47.68 | $45.80 | 8,752,694 |
2020-07-08 | $50.31 | $51.12 | $49.61 | $50.31 | $48.32 | 8,355,472 |
2020-07-07 | $51.37 | $51.73 | $50.16 | $50.26 | $48.27 | 7,138,607 |
2020-07-06 | $53.06 | $53.45 | $51.22 | $52.07 | $50.01 | 7,170,859 |
2020-07-02 | $51.99 | $52.85 | $51.50 | $51.96 | $49.91 | 7,364,030 |
2020-07-01 | $52.33 | $53.23 | $50.48 | $50.66 | $48.66 | 8,546,239 |
2020-06-30 | $50.40 | $52.43 | $49.75 | $52.18 | $50.12 | 7,298,360 |
2020-06-29 | $50.17 | $51.29 | $49.49 | $50.78 | $48.77 | 7,378,796 |
2020-06-26 | $51.63 | $51.71 | $49.48 | $49.74 | $47.77 | 8,795,732 |
2020-06-25 | $50.67 | $52.78 | $50.15 | $52.25 | $50.18 | 8,028,710 |
2020-06-24 | $54.12 | $54.12 | $51.05 | $51.19 | $49.17 | 12,922,714 |
2020-06-23 | $56.36 | $56.60 | $54.92 | $55.15 | $52.97 | 6,040,519 |
2020-06-22 | $55.80 | $55.94 | $54.44 | $55.33 | $53.14 | 8,742,340 |
2020-06-19 | $59.51 | $59.56 | $56.04 | $56.08 | $53.56 | 9,757,354 |
2020-06-18 | $56.83 | $59.17 | $56.24 | $57.65 | $55.06 | 5,799,684 |
2020-06-17 | $60.02 | $60.02 | $57.37 | $57.37 | $54.79 | 10,590,021 |
2020-06-16 | $61.64 | $62.10 | $58.43 | $60.19 | $57.49 | 13,067,878 |
2020-06-15 | $55.03 | $59.33 | $54.53 | $58.56 | $55.93 | 9,841,032 |
2020-06-12 | $59.44 | $59.93 | $56.00 | $58.03 | $55.42 | 9,337,733 |
2020-06-11 | $56.60 | $59.52 | $55.56 | $55.90 | $53.39 | 11,533,954 |
2020-06-10 | $65.30 | $65.30 | $61.49 | $61.75 | $58.98 | 13,696,132 |
2020-06-09 | $68.70 | $68.70 | $65.09 | $66.61 | $63.62 | 15,485,857 |
2020-06-08 | $67.74 | $71.93 | $66.67 | $71.82 | $68.60 | 23,214,642 |
2020-06-05 | $60.44 | $63.86 | $60.34 | $63.72 | $60.86 | 17,060,115 |
2020-06-04 | $55.83 | $57.34 | $55.17 | $57.00 | $54.44 | 9,872,670 |
2020-06-03 | $56.20 | $56.50 | $55.27 | $56.33 | $53.80 | 11,549,062 |
2020-06-02 | $53.74 | $55.25 | $53.74 | $55.25 | $52.77 | 7,103,151 |
2020-06-01 | $51.62 | $53.77 | $50.87 | $53.39 | $50.99 | 6,903,405 |
2020-05-29 | $52.48 | $53.01 | $51.20 | $51.88 | $49.55 | 7,866,194 |
2020-05-28 | $54.96 | $55.23 | $52.48 | $52.78 | $50.41 | 7,561,663 |
2020-05-27 | $55.48 | $55.66 | $53.11 | $55.17 | $52.69 | 6,545,735 |
2020-05-26 | $54.35 | $55.61 | $53.90 | $54.98 | $52.51 | 7,638,581 |
2020-05-22 | $52.38 | $52.89 | $51.38 | $52.83 | $50.46 | 5,643,398 |
2020-05-21 | $53.40 | $53.97 | $52.01 | $52.73 | $50.36 | 7,286,451 |
2020-05-20 | $52.72 | $53.90 | $52.49 | $53.14 | $50.75 | 9,061,431 |
2020-05-19 | $53.18 | $53.36 | $51.36 | $51.37 | $49.06 | 7,539,299 |
2020-05-18 | $51.02 | $53.14 | $50.64 | $52.94 | $50.56 | 9,653,407 |
2020-05-15 | $47.83 | $49.17 | $47.06 | $47.94 | $45.79 | 7,818,757 |
2020-05-14 | $47.13 | $48.69 | $45.00 | $47.63 | $45.49 | 12,271,847 |
2020-05-13 | $51.56 | $51.56 | $47.16 | $47.97 | $45.82 | 14,229,621 |
2020-05-12 | $53.07 | $53.55 | $51.37 | $51.39 | $49.08 | 7,515,872 |
2020-05-11 | $53.07 | $54.01 | $52.37 | $52.43 | $50.08 | 6,953,678 |
2020-05-08 | $51.66 | $53.67 | $51.26 | $53.59 | $51.18 | 8,006,442 |
2020-05-07 | $51.41 | $52.38 | $50.14 | $50.65 | $48.38 | 8,844,460 |
2020-05-06 | $52.25 | $52.54 | $49.88 | $49.91 | $47.67 | 10,736,571 |
2020-05-05 | $55.67 | $55.70 | $51.48 | $51.75 | $49.43 | 11,902,036 |
2020-05-04 | $49.15 | $52.69 | $48.43 | $52.59 | $50.23 | 9,994,214 |
2020-05-01 | $53.14 | $53.60 | $49.45 | $50.01 | $47.76 | 11,453,698 |
2020-04-30 | $54.95 | $55.71 | $52.30 | $54.36 | $51.92 | 14,875,858 |
2020-04-29 | $50.11 | $53.95 | $50.04 | $53.73 | $51.32 | 11,772,295 |
2020-04-28 | $48.90 | $49.34 | $47.04 | $48.48 | $46.30 | 8,191,309 |
2020-04-27 | $46.22 | $48.60 | $44.41 | $48.03 | $45.87 | 9,141,160 |
2020-04-24 | $48.10 | $48.69 | $45.46 | $47.00 | $44.89 | 8,966,709 |
2020-04-23 | $46.25 | $48.22 | $45.50 | $46.58 | $44.49 | 12,337,587 |
2020-04-22 | $45.34 | $46.34 | $44.02 | $44.82 | $42.81 | 11,440,789 |
2020-04-21 | $42.17 | $44.24 | $41.97 | $43.59 | $41.63 | 18,361,510 |
2020-04-20 | $39.67 | $44.11 | $39.50 | $43.01 | $41.08 | 19,956,414 |
2020-04-17 | $38.85 | $42.42 | $38.85 | $42.36 | $40.46 | 11,946,000 |
2020-04-16 | $40.38 | $40.50 | $38.38 | $38.47 | $36.74 | 7,634,710 |
2020-04-15 | $39.29 | $40.63 | $38.19 | $40.30 | $38.49 | 12,449,742 |
2020-04-14 | $41.69 | $42.33 | $40.70 | $41.40 | $39.54 | 9,057,756 |
2020-04-13 | $43.34 | $43.41 | $40.96 | $41.90 | $40.02 | 10,776,206 |
2020-04-09 | $43.36 | $45.54 | $39.43 | $41.50 | $39.64 | 36,264,850 |
2020-04-08 | $38.88 | $41.37 | $38.35 | $41.30 | $39.45 | 13,137,500 |
2020-04-07 | $38.34 | $40.14 | $37.68 | $37.87 | $36.17 | 18,165,090 |
2020-04-06 | $35.09 | $36.96 | $34.63 | $36.73 | $35.08 | 17,251,028 |
2020-04-03 | $35.46 | $35.46 | $33.01 | $34.93 | $33.36 | 20,731,207 |
2020-04-02 | $32.64 | $36.94 | $31.87 | $33.66 | $32.15 | 27,559,694 |
2020-04-01 | $31.90 | $32.34 | $30.53 | $31.04 | $29.65 | 12,964,341 |
2020-03-31 | $33.27 | $33.84 | $32.23 | $32.90 | $31.42 | 12,430,479 |
2020-03-30 | $31.10 | $32.26 | $30.01 | $32.01 | $30.57 | 14,058,544 |
2020-03-27 | $8.35 | $8.40 | $8.00 | $8.03 | $30.68 | 8,834,375 |
2020-03-26 | $8.65 | $9.19 | $8.41 | $8.63 | $32.97 | 14,435,844 |
2020-03-25 | $8.49 | $9.05 | $8.01 | $8.57 | $32.74 | 16,548,308 |
2020-03-24 | $7.99 | $8.49 | $7.71 | $8.47 | $32.36 | 12,150,302 |
2020-03-23 | $8.15 | $8.17 | $7.46 | $7.54 | $28.81 | 18,082,319 |
2020-03-20 | $8.50 | $8.72 | $7.99 | $8.25 | $31.13 | 18,618,621 |
2020-03-19 | $7.93 | $8.35 | $7.57 | $8.28 | $31.24 | 13,164,146 |
2020-03-18 | $7.92 | $8.28 | $7.37 | $7.77 | $29.32 | 16,914,971 |
2020-03-17 | $8.80 | $9.08 | $8.19 | $8.53 | $32.18 | 13,651,570 |
2020-03-16 | $8.19 | $9.88 | $8.15 | $8.66 | $32.67 | 17,989,229 |
2020-03-13 | $9.00 | $9.70 | $8.06 | $9.46 | $35.69 | 18,850,650 |
2020-03-12 | $8.24 | $8.82 | $8.06 | $8.24 | $31.09 | 19,374,591 |
2020-03-11 | $9.43 | $9.76 | $8.73 | $9.32 | $35.16 | 27,598,874 |
2020-03-10 | $10.45 | $10.45 | $8.88 | $9.93 | $37.47 | 30,406,867 |
2020-03-09 | $9.78 | $10.63 | $8.15 | $8.15 | $30.75 | 32,806,071 |
2020-03-06 | $13.69 | $13.83 | $12.71 | $12.91 | $48.71 | 22,643,071 |
2020-03-05 | $14.53 | $14.67 | $14.13 | $14.28 | $53.88 | 10,518,317 |
2020-03-04 | $15.23 | $15.27 | $14.55 | $14.90 | $56.22 | 11,612,538 |
2020-03-03 | $15.46 | $15.64 | $14.61 | $14.86 | $56.07 | 15,466,876 |
2020-03-02 | $15.74 | $15.80 | $14.83 | $15.37 | $57.99 | 14,657,085 |
2020-02-28 | $14.19 | $15.43 | $14.09 | $15.38 | $58.03 | 21,605,098 |
2020-02-27 | $15.13 | $15.64 | $14.43 | $14.83 | $55.95 | 22,316,166 |
2020-02-26 | $16.76 | $16.85 | $15.82 | $15.87 | $59.88 | 12,974,117 |
2020-02-25 | $17.70 | $17.78 | $16.44 | $16.72 | $63.09 | 13,243,225 |
2020-02-24 | $17.96 | $17.97 | $17.55 | $17.65 | $66.59 | 10,944,677 |
2020-02-21 | $19.00 | $19.00 | $18.60 | $18.80 | $70.93 | 7,094,567 |
2020-02-20 | $19.23 | $19.49 | $19.14 | $19.20 | $72.44 | 8,845,446 |
2020-02-19 | $18.83 | $19.24 | $18.74 | $19.13 | $72.18 | 7,079,046 |
2020-02-18 | $18.59 | $18.71 | $18.37 | $18.58 | $70.10 | 6,615,366 |
2020-02-14 | $19.11 | $19.14 | $18.63 | $18.78 | $70.86 | 5,740,355 |
2020-02-13 | $18.99 | $19.31 | $18.86 | $18.95 | $71.50 | 7,332,752 |
2020-02-12 | $19.28 | $19.52 | $18.81 | $19.07 | $71.95 | 8,414,853 |
2020-02-11 | $19.11 | $19.16 | $18.79 | $18.82 | $71.01 | 7,173,876 |
2020-02-10 | $19.02 | $19.06 | $18.66 | $18.73 | $70.67 | 6,745,861 |
2020-02-07 | $19.33 | $19.35 | $19.07 | $19.21 | $72.48 | 5,859,799 |
2020-02-06 | $19.95 | $19.98 | $19.49 | $19.56 | $73.80 | 6,558,924 |
2020-02-05 | $19.29 | $20.07 | $19.27 | $19.93 | $75.20 | 12,287,461 |
2020-02-04 | $19.20 | $19.37 | $18.85 | $18.90 | $71.31 | 6,953,713 |
2020-02-03 | $19.17 | $19.31 | $18.77 | $18.83 | $71.05 | 7,365,316 |
2020-01-31 | $19.32 | $19.38 | $18.94 | $19.16 | $72.29 | 11,226,685 |
2020-01-30 | $19.22 | $19.63 | $19.15 | $19.63 | $74.06 | 7,897,576 |
2020-01-29 | $20.19 | $20.29 | $19.55 | $19.55 | $73.76 | 6,120,887 |
2020-01-28 | $19.89 | $20.13 | $19.67 | $19.97 | $75.35 | 8,086,569 |
2020-01-27 | $19.82 | $20.00 | $19.61 | $19.70 | $74.33 | 7,243,215 |
2020-01-24 | $20.71 | $20.71 | $20.07 | $20.44 | $77.12 | 8,014,894 |
2020-01-23 | $20.83 | $21.00 | $20.48 | $20.80 | $78.48 | 8,229,083 |
2020-01-22 | $21.50 | $21.54 | $21.08 | $21.15 | $79.80 | 6,821,332 |
2020-01-21 | $22.17 | $22.18 | $21.59 | $21.63 | $81.61 | 8,405,701 |
2020-01-17 | $22.92 | $22.92 | $22.33 | $22.37 | $84.40 | 8,830,529 |
2020-01-16 | $23.02 | $23.25 | $22.73 | $22.74 | $85.80 | 6,506,464 |
2020-01-15 | $22.95 | $22.97 | $22.67 | $22.87 | $86.29 | 6,009,658 |
2020-01-14 | $22.93 | $23.26 | $22.71 | $23.14 | $87.31 | 6,250,163 |
2020-01-13 | $23.10 | $23.12 | $22.68 | $22.89 | $86.36 | 7,542,460 |
2020-01-10 | $23.32 | $23.39 | $23.12 | $23.22 | $87.61 | 4,851,749 |
2020-01-09 | $23.47 | $23.52 | $22.84 | $23.44 | $88.44 | 8,364,343 |
2020-01-08 | $24.40 | $24.46 | $23.37 | $23.55 | $88.86 | 11,189,282 |
2020-01-07 | $24.22 | $24.48 | $24.00 | $24.48 | $92.36 | 6,463,008 |
2020-01-06 | $24.29 | $24.35 | $23.95 | $24.19 | $91.27 | 7,595,741 |
2020-01-03 | $24.38 | $24.47 | $23.78 | $24.03 | $90.67 | 8,349,878 |
2020-01-02 | $23.94 | $24.02 | $23.43 | $23.66 | $89.27 | 4,746,696 |
2019-12-31 | $23.15 | $23.86 | $23.03 | $23.70 | $89.42 | 6,087,738 |
2019-12-30 | $23.54 | $23.65 | $23.28 | $23.36 | $88.14 | 8,255,229 |
2019-12-27 | $23.92 | $23.93 | $23.29 | $23.39 | $88.25 | 7,547,953 |
2019-12-26 | $23.88 | $24.05 | $23.69 | $23.79 | $89.76 | 4,483,738 |
2019-12-24 | $23.80 | $23.93 | $23.62 | $23.70 | $89.42 | 2,673,500 |
2019-12-23 | $23.22 | $23.76 | $23.20 | $23.72 | $89.50 | 5,908,570 |
2019-12-20 | $23.38 | $23.43 | $23.05 | $23.22 | $87.61 | 7,204,299 |
2019-12-19 | $23.15 | $23.48 | $23.13 | $23.40 | $87.91 | 6,542,184 |
2019-12-18 | $22.82 | $23.31 | $22.82 | $23.11 | $86.82 | 6,703,431 |
2019-12-17 | $22.52 | $23.00 | $22.50 | $22.97 | $86.30 | 8,870,366 |
2019-12-16 | $22.03 | $22.60 | $22.00 | $22.38 | $84.08 | 7,097,740 |
2019-12-13 | $22.31 | $22.58 | $21.68 | $21.76 | $81.75 | 8,269,522 |
2019-12-12 | $21.44 | $22.31 | $21.39 | $22.20 | $83.40 | 8,873,483 |
2019-12-11 | $21.48 | $21.68 | $21.34 | $21.39 | $80.36 | 6,319,024 |
2019-12-10 | $21.47 | $21.68 | $21.33 | $21.52 | $80.85 | 8,231,441 |
2019-12-09 | $21.09 | $21.56 | $20.99 | $21.37 | $80.28 | 7,376,596 |
2019-12-06 | $20.58 | $21.34 | $20.54 | $21.23 | $79.76 | 11,198,780 |
2019-12-05 | $20.89 | $20.96 | $20.41 | $20.49 | $76.98 | 8,348,380 |
2019-12-04 | $20.36 | $20.88 | $20.30 | $20.66 | $77.62 | 7,645,369 |
2019-12-03 | $20.11 | $20.35 | $19.90 | $20.04 | $75.29 | 8,089,061 |
2019-12-02 | $20.56 | $20.67 | $20.29 | $20.37 | $76.53 | 6,052,813 |
2019-11-29 | $20.59 | $20.72 | $20.32 | $20.36 | $76.49 | 4,697,148 |
2019-11-27 | $20.78 | $20.96 | $20.60 | $20.85 | $78.33 | 6,052,372 |
2019-11-26 | $21.24 | $21.24 | $20.64 | $20.70 | $77.77 | 8,169,242 |
2019-11-25 | $20.92 | $21.25 | $20.84 | $21.23 | $79.76 | 5,042,121 |
2019-11-22 | $21.03 | $21.24 | $20.79 | $21.05 | $79.08 | 4,797,248 |
2019-11-21 | $20.90 | $21.06 | $20.59 | $21.00 | $78.89 | 6,158,161 |
2019-11-20 | $20.63 | $21.11 | $20.28 | $20.70 | $77.77 | 8,607,816 |
2019-11-19 | $21.10 | $21.14 | $20.52 | $20.59 | $77.35 | 8,057,292 |
2019-11-18 | $21.85 | $21.85 | $21.11 | $21.28 | $79.95 | 6,549,481 |
2019-11-15 | $21.78 | $22.14 | $21.76 | $21.96 | $82.50 | 4,780,005 |
2019-11-14 | $21.95 | $22.15 | $21.57 | $21.69 | $81.49 | 7,133,866 |
2019-11-13 | $22.10 | $22.22 | $21.76 | $21.90 | $82.28 | 6,600,594 |
2019-11-12 | $22.51 | $22.64 | $22.05 | $22.25 | $83.59 | 5,585,026 |
2019-11-11 | $22.42 | $22.68 | $22.23 | $22.33 | $83.89 | 5,017,620 |
2019-11-08 | $22.47 | $22.90 | $22.18 | $22.84 | $85.81 | 5,356,397 |
2019-11-07 | $22.65 | $22.91 | $22.44 | $22.69 | $85.24 | 6,697,014 |
2019-11-06 | $22.83 | $23.17 | $22.08 | $22.24 | $83.55 | 9,903,042 |
2019-11-05 | $23.15 | $23.61 | $22.79 | $22.94 | $86.18 | 10,091,381 |
2019-11-04 | $22.37 | $23.15 | $22.34 | $22.91 | $86.07 | 10,272,470 |
2019-11-01 | $21.39 | $22.07 | $21.29 | $21.85 | $82.09 | 8,426,252 |
2019-10-31 | $21.24 | $21.40 | $20.71 | $21.12 | $79.34 | 8,047,635 |
2019-10-30 | $22.25 | $22.29 | $21.16 | $21.23 | $79.76 | 8,225,166 |
2019-10-29 | $21.54 | $22.32 | $21.40 | $22.05 | $82.84 | 7,497,162 |
2019-10-28 | $22.00 | $22.29 | $21.67 | $21.69 | $81.49 | 5,718,206 |
2019-10-25 | $21.40 | $21.97 | $21.28 | $21.84 | $82.05 | 6,600,296 |
2019-10-24 | $21.74 | $21.75 | $21.15 | $21.39 | $80.36 | 4,800,223 |
2019-10-23 | $20.99 | $21.72 | $20.77 | $21.46 | $80.62 | 6,652,051 |
2019-10-22 | $20.79 | $21.45 | $20.58 | $21.05 | $79.08 | 8,183,490 |
2019-10-21 | $20.41 | $20.82 | $20.37 | $20.71 | $77.80 | 4,676,010 |
2019-10-18 | $21.00 | $21.17 | $20.48 | $20.56 | $77.24 | 5,599,285 |
2019-10-17 | $20.84 | $21.06 | $20.63 | $20.95 | $78.71 | 5,709,672 |
2019-10-16 | $20.98 | $21.34 | $20.78 | $20.85 | $78.33 | 5,498,560 |
2019-10-15 | $20.88 | $21.43 | $20.64 | $21.00 | $78.89 | 6,345,561 |
2019-10-14 | $20.94 | $21.08 | $20.48 | $20.98 | $78.82 | 4,736,284 |
2019-10-11 | $21.09 | $21.57 | $21.09 | $21.26 | $79.87 | 7,046,314 |
2019-10-10 | $20.68 | $20.94 | $20.49 | $20.75 | $77.95 | 5,172,620 |
2019-10-09 | $20.80 | $20.80 | $20.41 | $20.54 | $77.17 | 4,668,561 |
2019-10-08 | $20.70 | $20.89 | $20.37 | $20.38 | $76.56 | 7,205,471 |
2019-10-07 | $21.26 | $21.40 | $20.86 | $20.98 | $78.82 | 6,078,261 |
2019-10-04 | $21.35 | $21.48 | $20.83 | $21.24 | $79.80 | 6,179,704 |
2019-10-03 | $20.72 | $21.34 | $20.48 | $21.27 | $79.91 | 9,243,207 |
2019-10-02 | $21.41 | $21.71 | $20.84 | $20.95 | $78.71 | 9,313,274 |
2019-10-01 | $22.50 | $22.74 | $21.49 | $21.55 | $80.96 | 8,917,610 |
2019-09-30 | $22.31 | $22.43 | $22.15 | $22.36 | $84.00 | 4,864,452 |
2019-09-27 | $22.24 | $22.81 | $22.23 | $22.51 | $84.57 | 6,459,307 |
2019-09-26 | $22.86 | $22.90 | $22.32 | $22.63 | $85.02 | 7,713,246 |
2019-09-25 | $22.74 | $23.13 | $22.63 | $23.08 | $86.71 | 4,676,796 |
2019-09-24 | $23.62 | $23.68 | $22.86 | $23.05 | $86.60 | 7,107,825 |
2019-09-23 | $23.60 | $23.85 | $23.45 | $23.71 | $89.08 | 4,271,890 |
2019-09-20 | $23.81 | $23.98 | $23.54 | $23.79 | $89.38 | 5,574,445 |
2019-09-19 | $24.46 | $24.54 | $23.58 | $23.71 | $88.77 | 8,212,231 |
2019-09-18 | $24.16 | $24.44 | $23.98 | $24.19 | $90.56 | 7,152,971 |
2019-09-17 | $25.78 | $25.79 | $24.48 | $24.57 | $91.99 | 15,484,250 |
2019-09-16 | $25.53 | $26.17 | $24.95 | $25.95 | $97.15 | 23,296,948 |
2019-09-13 | $23.45 | $23.85 | $23.12 | $23.42 | $87.68 | 6,961,835 |
2019-09-12 | $23.19 | $23.70 | $22.81 | $23.25 | $87.04 | 10,589,680 |
2019-09-11 | $23.98 | $24.48 | $23.34 | $23.74 | $88.88 | 11,215,895 |
2019-09-10 | $23.59 | $24.57 | $23.51 | $23.67 | $88.62 | 12,323,469 |
2019-09-09 | $22.44 | $23.51 | $22.44 | $23.46 | $87.83 | 10,993,074 |
2019-09-06 | $22.10 | $22.28 | $21.72 | $22.21 | $83.15 | 5,453,910 |
2019-09-05 | $22.02 | $22.67 | $21.98 | $22.29 | $83.45 | 8,326,960 |
2019-09-04 | $21.54 | $21.84 | $21.43 | $21.72 | $81.32 | 4,681,595 |
2019-09-03 | $21.07 | $21.28 | $20.69 | $21.16 | $79.22 | 6,175,649 |
2019-08-30 | $22.04 | $22.11 | $21.32 | $21.57 | $80.76 | 5,768,631 |
2019-08-29 | $21.56 | $22.13 | $21.52 | $21.97 | $82.25 | 7,455,313 |
2019-08-28 | $20.88 | $21.48 | $20.72 | $21.25 | $79.56 | 6,386,252 |
2019-08-27 | $21.10 | $21.10 | $20.45 | $20.60 | $77.12 | 6,112,794 |
2019-08-26 | $21.13 | $21.33 | $20.81 | $20.90 | $78.25 | 5,672,362 |
2019-08-23 | $21.55 | $21.75 | $20.75 | $20.93 | $78.36 | 7,908,725 |
2019-08-22 | $22.33 | $22.43 | $21.92 | $21.97 | $82.25 | 4,452,317 |
2019-08-21 | $22.44 | $22.66 | $22.15 | $22.24 | $83.26 | 3,557,192 |
2019-08-20 | $22.08 | $22.23 | $21.82 | $22.14 | $82.89 | 4,924,587 |
2019-08-19 | $21.87 | $22.42 | $21.81 | $22.32 | $83.56 | 6,775,333 |
2019-08-16 | $20.82 | $21.55 | $20.80 | $21.44 | $80.27 | 5,944,842 |
2019-08-15 | $20.92 | $20.98 | $20.56 | $20.78 | $77.80 | 5,838,081 |
2019-08-14 | $21.51 | $21.52 | $20.80 | $20.97 | $78.51 | 8,910,666 |
2019-08-13 | $21.85 | $22.68 | $21.58 | $22.09 | $82.70 | 7,025,941 |
2019-08-12 | $22.18 | $22.27 | $21.70 | $21.95 | $82.18 | 4,785,742 |
2019-08-09 | $22.72 | $22.75 | $22.17 | $22.29 | $83.45 | 7,226,451 |
2019-08-08 | $22.13 | $22.55 | $21.93 | $22.50 | $84.24 | 9,043,090 |
2019-08-07 | $21.42 | $22.31 | $21.06 | $21.86 | $81.84 | 13,792,210 |
2019-08-06 | $22.47 | $22.70 | $21.58 | $21.91 | $82.03 | 9,099,585 |
2019-08-05 | $22.60 | $22.65 | $22.10 | $22.24 | $83.26 | 8,650,568 |
2019-08-02 | $23.60 | $23.93 | $22.86 | $23.20 | $86.86 | 7,675,043 |
2019-08-01 | $24.51 | $24.54 | $23.16 | $23.47 | $87.87 | 14,061,176 |
2019-07-31 | $25.08 | $25.74 | $24.83 | $25.03 | $93.71 | 7,290,494 |
2019-07-30 | $23.69 | $25.16 | $23.48 | $24.97 | $93.48 | 8,471,803 |
2019-07-29 | $24.23 | $24.29 | $23.50 | $23.76 | $88.95 | 5,820,294 |
2019-07-26 | $24.44 | $24.50 | $24.00 | $24.21 | $90.64 | 5,633,284 |
2019-07-25 | $25.42 | $25.45 | $24.34 | $24.50 | $91.72 | 5,566,598 |
2019-07-24 | $25.12 | $25.60 | $25.09 | $25.25 | $94.53 | 5,639,754 |
2019-07-23 | $24.92 | $25.13 | $24.70 | $25.09 | $93.93 | 5,788,261 |
2019-07-22 | $24.90 | $25.12 | $24.53 | $24.84 | $93.00 | 5,445,802 |
2019-07-19 | $24.61 | $24.83 | $24.38 | $24.76 | $92.70 | 4,799,996 |
2019-07-18 | $24.65 | $24.66 | $24.26 | $24.45 | $91.54 | 8,101,909 |
2019-07-17 | $25.46 | $25.51 | $24.61 | $24.65 | $92.29 | 7,671,987 |
2019-07-16 | $25.97 | $25.99 | $25.21 | $25.45 | $95.28 | 7,255,358 |
2019-07-15 | $26.71 | $26.79 | $25.87 | $25.96 | $97.19 | 5,225,525 |
2019-07-12 | $26.52 | $26.81 | $26.35 | $26.68 | $99.89 | 4,714,497 |
2019-07-11 | $26.93 | $26.99 | $26.36 | $26.50 | $99.21 | 3,765,361 |
2019-07-10 | $26.59 | $26.93 | $26.43 | $26.80 | $100.34 | 6,095,006 |
2019-07-09 | $26.11 | $26.24 | $25.73 | $26.24 | $98.24 | 4,078,969 |
2019-07-08 | $26.31 | $26.69 | $26.10 | $26.18 | $98.01 | 3,431,811 |
2019-07-05 | $26.13 | $26.54 | $26.10 | $26.51 | $99.25 | 2,942,211 |
2019-07-03 | $26.35 | $26.38 | $25.99 | $26.18 | $98.01 | 2,631,063 |
2019-07-02 | $27.20 | $27.20 | $26.05 | $26.24 | $98.24 | 6,863,290 |
2019-07-01 | $27.91 | $27.98 | $27.04 | $27.20 | $101.83 | 4,708,288 |
2019-06-28 | $26.90 | $27.26 | $26.82 | $27.25 | $102.02 | 6,672,322 |
2019-06-27 | $26.87 | $27.05 | $26.65 | $26.77 | $100.22 | 3,727,940 |
2019-06-26 | $26.51 | $27.14 | $26.38 | $26.84 | $100.49 | 5,820,688 |
2019-06-25 | $26.25 | $26.30 | $25.97 | $25.99 | $97.30 | 4,068,698 |
2019-06-24 | $26.76 | $26.88 | $26.23 | $26.34 | $98.61 | 4,047,847 |
2019-06-21 | $26.85 | $27.09 | $26.54 | $26.71 | $100.00 | 5,143,290 |
2019-06-20 | $26.56 | $27.10 | $26.54 | $26.72 | $99.69 | 10,934,659 |
2019-06-19 | $26.01 | $26.28 | $25.64 | $25.93 | $96.74 | 6,004,192 |
2019-06-18 | $25.68 | $26.32 | $25.61 | $26.06 | $97.23 | 8,247,848 |
2019-06-17 | $24.82 | $25.50 | $24.66 | $25.39 | $94.73 | 4,152,363 |
2019-06-14 | $25.51 | $25.59 | $24.87 | $24.96 | $93.13 | 5,053,332 |
2019-06-13 | $25.37 | $25.50 | $25.10 | $25.44 | $94.92 | 5,322,896 |
2019-06-12 | $25.53 | $25.53 | $24.79 | $24.86 | $92.75 | 7,387,424 |
2019-06-11 | $25.98 | $26.12 | $25.71 | $25.75 | $96.07 | 5,195,896 |
2019-06-10 | $25.94 | $26.37 | $25.63 | $25.68 | $95.81 | 4,954,539 |
2019-06-07 | $25.84 | $26.11 | $25.49 | $25.84 | $96.41 | 6,185,807 |
2019-06-06 | $25.60 | $25.92 | $25.39 | $25.79 | $96.22 | 4,870,629 |
2019-06-05 | $26.48 | $26.51 | $25.27 | $25.58 | $95.44 | 6,890,776 |
2019-06-04 | $26.16 | $26.66 | $26.03 | $26.52 | $98.95 | 5,364,922 |
2019-06-03 | $25.81 | $26.07 | $25.57 | $25.85 | $96.45 | 5,081,244 |
2019-05-31 | $25.52 | $26.04 | $25.43 | $25.61 | $95.55 | 6,316,126 |
2019-05-30 | $26.85 | $26.98 | $26.08 | $26.16 | $97.60 | 5,729,059 |
2019-05-29 | $26.24 | $26.90 | $26.12 | $26.85 | $100.18 | 5,816,722 |
2019-05-28 | $27.19 | $27.29 | $26.71 | $26.71 | $99.65 | 4,233,270 |
2019-05-24 | $27.58 | $27.62 | $26.72 | $27.12 | $101.18 | 5,248,896 |
2019-05-23 | $27.98 | $27.99 | $26.96 | $27.10 | $101.11 | 10,548,257 |
2019-05-22 | $29.66 | $29.69 | $28.63 | $28.73 | $107.19 | 6,246,956 |
2019-05-21 | $29.38 | $29.94 | $29.32 | $29.87 | $111.44 | 3,870,495 |
2019-05-20 | $29.43 | $29.55 | $29.15 | $29.24 | $109.09 | 3,169,959 |
2019-05-17 | $29.90 | $30.04 | $29.43 | $29.49 | $110.03 | 4,190,287 |
2019-05-16 | $30.09 | $30.37 | $30.01 | $30.18 | $112.60 | 4,411,289 |
2019-05-15 | $29.22 | $29.94 | $29.09 | $29.87 | $111.44 | 5,050,611 |
2019-05-14 | $29.02 | $29.76 | $28.98 | $29.47 | $109.95 | 5,482,472 |
2019-05-13 | $29.54 | $29.67 | $28.67 | $28.76 | $107.30 | 5,553,355 |
2019-05-10 | $29.60 | $29.88 | $29.08 | $29.79 | $111.15 | 4,016,772 |
2019-05-09 | $29.47 | $29.84 | $29.06 | $29.66 | $110.66 | 6,589,394 |
2019-05-08 | $29.46 | $30.23 | $29.41 | $29.77 | $111.07 | 5,027,255 |
2019-05-07 | $29.50 | $29.59 | $29.00 | $29.48 | $109.99 | 6,541,095 |
2019-05-06 | $29.17 | $30.07 | $29.11 | $29.90 | $111.56 | 5,287,477 |
2019-05-03 | $29.36 | $29.82 | $29.14 | $29.62 | $110.51 | 5,258,610 |
2019-05-02 | $29.52 | $29.81 | $28.84 | $28.98 | $108.12 | 9,203,154 |
2019-05-01 | $30.87 | $31.07 | $29.90 | $29.95 | $111.74 | 7,080,004 |
2019-04-30 | $31.59 | $31.59 | $30.78 | $30.95 | $115.47 | 5,146,983 |
2019-04-29 | $31.32 | $31.46 | $31.06 | $31.24 | $116.56 | 3,285,067 |
2019-04-26 | $31.50 | $31.62 | $30.91 | $31.28 | $116.70 | 8,045,074 |
2019-04-25 | $32.38 | $32.40 | $31.75 | $31.79 | $118.61 | 6,637,432 |
2019-04-24 | $33.09 | $33.11 | $32.27 | $32.28 | $120.44 | 6,491,157 |
2019-04-23 | $33.08 | $33.30 | $32.54 | $32.94 | $122.90 | 5,780,564 |
2019-04-22 | $32.40 | $32.99 | $32.13 | $32.98 | $123.05 | 7,740,998 |
2019-04-18 | $32.24 | $32.30 | $31.76 | $31.81 | $118.68 | 4,932,710 |
2019-04-17 | $32.40 | $32.59 | $32.06 | $32.15 | $119.95 | 3,823,004 |
2019-04-16 | $32.18 | $32.37 | $31.79 | $32.27 | $120.40 | 4,214,053 |
2019-04-15 | $32.32 | $32.59 | $32.03 | $32.08 | $119.69 | 5,383,071 |
2019-04-12 | $32.63 | $32.91 | $32.20 | $32.46 | $121.11 | 9,917,519 |
2019-04-11 | $31.68 | $32.03 | $31.19 | $31.42 | $117.23 | 5,486,331 |
2019-04-10 | $31.61 | $31.96 | $31.49 | $31.85 | $118.83 | 4,658,123 |
2019-04-09 | $31.90 | $31.92 | $31.31 | $31.39 | $117.12 | 5,890,270 |
2019-04-08 | $32.01 | $32.38 | $31.78 | $32.03 | $119.50 | 8,443,480 |
2019-04-05 | $30.89 | $31.84 | $30.86 | $31.81 | $118.68 | 8,422,805 |
2019-04-04 | $30.19 | $30.78 | $30.01 | $30.71 | $114.58 | 5,450,791 |
2019-04-03 | $30.99 | $31.09 | $29.99 | $30.16 | $112.53 | 5,892,226 |
2019-04-02 | $31.32 | $31.37 | $30.77 | $30.85 | $115.10 | 4,654,050 |
2019-04-01 | $31.11 | $31.35 | $30.88 | $31.17 | $116.29 | 4,711,388 |
2019-03-29 | $31.28 | $31.44 | $30.67 | $30.74 | $114.69 | 3,984,021 |
2019-03-28 | $30.43 | $30.90 | $30.36 | $30.80 | $114.91 | 5,698,796 |
2019-03-27 | $30.69 | $30.92 | $30.20 | $30.62 | $114.24 | 4,713,795 |
2019-03-26 | $30.60 | $31.08 | $30.44 | $30.70 | $114.54 | 5,260,122 |
2019-03-25 | $29.89 | $30.23 | $29.48 | $30.08 | $112.23 | 5,150,192 |
2019-03-22 | $31.17 | $31.19 | $29.79 | $30.06 | $112.15 | 9,187,986 |
2019-03-21 | $30.99 | $31.55 | $30.89 | $31.49 | $117.49 | 7,588,589 |
2019-03-20 | $30.11 | $31.43 | $30.05 | $31.03 | $115.77 | 5,932,500 |
2019-03-19 | $30.77 | $30.91 | $30.02 | $30.19 | $112.64 | 4,198,565 |
2019-03-18 | $29.92 | $30.58 | $29.89 | $30.49 | $113.76 | 4,143,986 |
2019-03-15 | $29.79 | $30.04 | $29.75 | $29.77 | $111.07 | 5,316,889 |
2019-03-14 | $30.01 | $30.29 | $29.99 | $30.10 | $112.03 | 3,866,439 |
2019-03-13 | $29.81 | $30.16 | $29.60 | $30.01 | $111.69 | 4,892,359 |
2019-03-12 | $28.87 | $29.43 | $28.83 | $29.39 | $109.39 | 3,929,502 |
2019-03-11 | $28.27 | $28.71 | $28.06 | $28.66 | $106.67 | 4,756,575 |
2019-03-08 | $28.55 | $28.55 | $27.83 | $28.06 | $104.43 | 6,266,095 |
2019-03-07 | $29.60 | $29.62 | $28.96 | $29.08 | $108.23 | 3,707,166 |
2019-03-06 | $30.15 | $30.19 | $29.39 | $29.48 | $109.72 | 6,381,544 |
2019-03-05 | $30.70 | $30.73 | $30.05 | $30.35 | $112.96 | 3,207,558 |
2019-03-04 | $30.69 | $30.89 | $29.99 | $30.62 | $113.96 | 4,139,971 |
2019-03-01 | $30.02 | $30.51 | $30.02 | $30.41 | $113.18 | 4,468,541 |
2019-02-28 | $30.29 | $30.37 | $29.60 | $29.78 | $110.84 | 3,892,478 |
2019-02-27 | $30.40 | $30.81 | $29.97 | $30.17 | $112.29 | 4,328,761 |
2019-02-26 | $30.45 | $30.87 | $30.09 | $30.12 | $112.10 | 4,207,908 |
2019-02-25 | $30.44 | $30.84 | $30.39 | $30.58 | $113.81 | 3,879,098 |
2019-02-22 | $30.70 | $31.01 | $30.42 | $30.63 | $114.00 | 3,031,937 |
2019-02-21 | $31.15 | $31.25 | $30.21 | $30.37 | $113.03 | 5,984,442 |
2019-02-20 | $30.82 | $31.37 | $30.79 | $31.22 | $116.20 | 4,372,446 |
2019-02-19 | $30.79 | $31.15 | $30.70 | $30.87 | $114.89 | 3,757,761 |
2019-02-15 | $30.55 | $31.01 | $30.50 | $31.00 | $115.38 | 4,480,385 |
2019-02-14 | $29.65 | $30.52 | $29.62 | $30.19 | $112.36 | 5,145,134 |
2019-02-13 | $29.36 | $30.09 | $29.32 | $29.80 | $110.91 | 4,543,815 |
2019-02-12 | $29.41 | $29.75 | $29.04 | $29.17 | $108.57 | 6,094,999 |
2019-02-11 | $28.12 | $28.88 | $27.98 | $28.82 | $107.26 | 4,824,506 |
2019-02-08 | $28.80 | $28.85 | $27.80 | $28.36 | $105.55 | 5,478,156 |
2019-02-07 | $29.83 | $29.92 | $28.60 | $28.80 | $107.19 | 5,969,206 |
2019-02-06 | $30.26 | $30.55 | $30.04 | $30.10 | $112.03 | 3,566,239 |
2019-02-05 | $30.78 | $30.96 | $30.36 | $30.46 | $113.37 | 3,363,349 |
2019-02-04 | $30.42 | $30.88 | $30.16 | $30.88 | $114.93 | 3,041,873 |
2019-02-01 | $30.72 | $31.01 | $30.42 | $30.70 | $114.26 | 3,512,438 |
2019-01-31 | $31.09 | $31.31 | $30.32 | $30.54 | $113.67 | 4,756,818 |
2019-01-30 | $30.40 | $31.04 | $30.16 | $30.99 | $115.34 | 4,877,797 |
2019-01-29 | $30.27 | $30.34 | $30.00 | $30.14 | $112.18 | 2,967,057 |
2019-01-28 | $29.87 | $30.10 | $29.60 | $30.00 | $111.66 | 4,938,140 |
2019-01-25 | $30.15 | $30.83 | $30.15 | $30.53 | $113.63 | 4,674,974 |
2019-01-24 | $29.78 | $30.17 | $29.42 | $29.97 | $111.54 | 4,808,028 |
2019-01-23 | $30.55 | $30.63 | $29.57 | $29.80 | $110.91 | 4,333,466 |
2019-01-22 | $31.20 | $31.23 | $30.25 | $30.29 | $112.73 | 7,251,443 |
2019-01-18 | $31.30 | $31.62 | $31.07 | $31.61 | $117.65 | 5,755,774 |
2019-01-17 | $30.52 | $31.17 | $30.41 | $31.01 | $115.41 | 4,267,462 |
2019-01-16 | $30.75 | $31.13 | $30.62 | $30.83 | $114.74 | 4,038,744 |
2019-01-15 | $30.68 | $30.94 | $30.51 | $30.77 | $114.52 | 3,639,808 |
2019-01-14 | $30.00 | $30.70 | $29.95 | $30.42 | $113.22 | 5,204,050 |
2019-01-11 | $30.42 | $30.72 | $30.06 | $30.40 | $113.14 | 5,148,220 |
2019-01-10 | $30.23 | $30.80 | $29.89 | $30.74 | $114.41 | 4,762,084 |
2019-01-09 | $30.37 | $30.73 | $29.93 | $30.55 | $113.70 | 6,567,782 |
2019-01-08 | $30.16 | $30.33 | $29.39 | $29.88 | $111.21 | 7,566,227 |
2019-01-07 | $28.93 | $29.89 | $28.62 | $29.61 | $110.20 | 6,922,377 |
2019-01-04 | $27.81 | $28.66 | $27.56 | $28.63 | $106.56 | 6,623,865 |
2019-01-03 | $27.31 | $27.61 | $26.51 | $27.10 | $100.86 | 4,579,346 |
2019-01-02 | $25.96 | $27.45 | $25.63 | $27.29 | $101.57 | 6,317,728 |
2018-12-31 | $26.69 | $26.83 | $26.01 | $26.53 | $98.74 | 3,982,625 |
2018-12-28 | $27.02 | $27.18 | $26.23 | $26.37 | $98.15 | 5,523,363 |
2018-12-27 | $26.04 | $26.85 | $25.64 | $26.75 | $99.56 | 6,578,311 |
2018-12-26 | $24.56 | $26.68 | $23.89 | $26.65 | $99.19 | 8,201,822 |
2018-12-24 | $25.01 | $25.09 | $24.10 | $24.12 | $89.77 | 3,212,862 |
2018-12-21 | $26.05 | $26.27 | $25.18 | $25.35 | $94.35 | 7,463,589 |
2018-12-20 | $26.58 | $27.18 | $25.84 | $26.02 | $96.59 | 7,196,353 |
2018-12-19 | $27.66 | $28.22 | $26.81 | $27.04 | $100.38 | 8,946,265 |
2018-12-18 | $28.27 | $28.35 | $27.25 | $27.41 | $101.75 | 9,036,764 |
2018-12-17 | $28.97 | $29.36 | $28.06 | $28.22 | $104.76 | 8,146,397 |
2018-12-14 | $30.16 | $30.21 | $28.97 | $29.09 | $107.99 | 7,397,513 |
2018-12-13 | $30.60 | $30.77 | $30.20 | $30.44 | $113.00 | 7,011,879 |
2018-12-12 | $30.96 | $31.46 | $30.61 | $30.63 | $113.70 | 7,154,191 |
2018-12-11 | $31.03 | $31.24 | $30.19 | $30.46 | $113.07 | 6,624,727 |
2018-12-10 | $31.15 | $31.46 | $30.01 | $30.52 | $113.30 | 6,194,714 |
2018-12-07 | $32.70 | $33.05 | $31.46 | $31.54 | $117.08 | 8,226,981 |
2018-12-06 | $31.90 | $31.95 | $30.77 | $31.68 | $117.60 | 9,024,780 |
2018-12-04 | $33.91 | $34.05 | $32.67 | $32.72 | $121.46 | 3,973,909 |
2018-12-03 | $33.87 | $34.02 | $33.24 | $33.87 | $125.73 | 4,751,587 |
2018-11-30 | $32.90 | $33.06 | $32.36 | $32.81 | $121.80 | 6,553,597 |
2018-11-29 | $33.21 | $33.62 | $32.89 | $33.27 | $123.50 | 4,675,495 |
2018-11-28 | $32.52 | $33.10 | $32.02 | $33.06 | $122.72 | 5,952,570 |
2018-11-27 | $32.99 | $33.22 | $32.28 | $32.59 | $120.98 | 5,502,459 |
2018-11-26 | $32.95 | $33.40 | $32.74 | $33.01 | $122.54 | 3,726,494 |
2018-11-23 | $32.49 | $32.90 | $32.31 | $32.50 | $120.65 | 4,168,986 |
2018-11-21 | $33.18 | $34.16 | $33.18 | $33.70 | $125.10 | 9,376,873 |
2018-11-20 | $33.83 | $33.85 | $32.67 | $32.91 | $122.17 | 6,700,438 |
2018-11-19 | $34.40 | $34.78 | $34.06 | $34.56 | $128.29 | 5,180,566 |
2018-11-16 | $35.05 | $35.30 | $34.27 | $34.75 | $129.00 | 5,687,996 |
2018-11-15 | $34.10 | $34.91 | $33.87 | $34.79 | $129.15 | 6,690,560 |
2018-11-14 | $35.18 | $35.41 | $33.85 | $34.28 | $127.25 | 6,129,554 |
2018-11-13 | $35.12 | $35.51 | $34.11 | $34.45 | $127.88 | 8,704,137 |
2018-11-12 | $36.82 | $36.98 | $35.06 | $35.13 | $130.41 | 6,512,371 |
2018-11-09 | $35.67 | $36.67 | $35.38 | $36.39 | $135.09 | 6,752,331 |
2018-11-08 | $37.64 | $37.80 | $36.34 | $36.41 | $135.16 | 4,495,105 |
2018-11-07 | $37.65 | $38.30 | $37.18 | $37.82 | $140.39 | 6,862,335 |
2018-11-06 | $37.29 | $37.40 | $36.46 | $36.87 | $136.87 | 4,088,426 |
2018-11-05 | $36.74 | $37.34 | $36.63 | $37.20 | $138.09 | 4,663,128 |
2018-11-02 | $36.96 | $37.19 | $35.82 | $36.18 | $134.31 | 4,543,687 |
2018-11-01 | $36.34 | $37.03 | $35.89 | $36.78 | $136.53 | 5,950,671 |
2018-10-31 | $35.82 | $37.01 | $35.80 | $36.07 | $133.90 | 7,365,590 |
2018-10-30 | $34.23 | $35.49 | $34.12 | $35.35 | $131.23 | 5,951,775 |
2018-10-29 | $36.05 | $36.15 | $34.02 | $34.61 | $128.48 | 5,553,848 |
2018-10-26 | $35.83 | $36.49 | $35.07 | $35.92 | $133.34 | 6,037,088 |
2018-10-25 | $36.27 | $36.71 | $35.77 | $36.33 | $134.86 | 5,682,027 |
2018-10-24 | $38.31 | $38.38 | $35.68 | $35.68 | $132.45 | 6,471,649 |
2018-10-23 | $38.32 | $38.41 | $37.43 | $37.97 | $140.95 | 5,512,938 |
2018-10-22 | $40.02 | $40.09 | $39.10 | $39.36 | $146.11 | 3,528,054 |
2018-10-19 | $40.48 | $40.79 | $39.83 | $40.00 | $148.49 | 3,725,585 |
2018-10-18 | $40.52 | $40.84 | $40.12 | $40.49 | $150.31 | 5,447,881 |
2018-10-17 | $41.64 | $41.82 | $40.62 | $41.15 | $152.76 | 3,580,497 |
2018-10-16 | $41.43 | $41.98 | $41.13 | $41.88 | $155.47 | 3,360,586 |
2018-10-15 | $41.38 | $41.70 | $40.84 | $41.28 | $153.24 | 3,183,668 |
2018-10-12 | $41.45 | $41.54 | $40.26 | $41.17 | $152.83 | 5,127,188 |
2018-10-11 | $41.50 | $41.92 | $40.46 | $40.65 | $150.90 | 6,358,030 |
2018-10-10 | $43.89 | $43.97 | $41.83 | $41.96 | $155.76 | 6,320,433 |
2018-10-09 | $43.48 | $44.44 | $43.45 | $43.95 | $163.15 | 4,150,312 |
2018-10-08 | $43.26 | $43.59 | $42.79 | $43.38 | $161.03 | 2,160,188 |
2018-10-05 | $43.82 | $44.08 | $43.13 | $43.65 | $162.04 | 2,961,704 |
2018-10-04 | $44.30 | $44.81 | $43.57 | $43.86 | $162.82 | 3,988,976 |
2018-10-03 | $43.74 | $44.67 | $43.51 | $44.57 | $165.45 | 4,716,596 |
2018-10-02 | $43.79 | $43.91 | $43.07 | $43.51 | $161.52 | 2,869,686 |
2018-10-01 | $43.60 | $44.05 | $43.28 | $43.74 | $162.37 | 3,085,728 |
2018-09-28 | $43.00 | $43.78 | $42.95 | $43.29 | $160.70 | 3,338,510 |
2018-09-27 | $43.30 | $43.33 | $42.92 | $43.20 | $160.37 | 2,428,047 |
2018-09-26 | $43.26 | $43.51 | $42.76 | $42.82 | $158.96 | 3,140,494 |
2018-09-25 | $43.76 | $44.08 | $43.57 | $43.58 | $161.78 | 3,812,607 |
2018-09-24 | $43.18 | $43.63 | $42.90 | $43.37 | $161.00 | 4,719,344 |
2018-09-21 | $42.34 | $42.64 | $42.05 | $42.49 | $157.73 | 3,824,535 |
2018-09-20 | $42.53 | $42.67 | $42.03 | $42.13 | $156.17 | 2,373,272 |
2018-09-19 | $41.78 | $42.43 | $41.72 | $42.25 | $156.61 | 2,503,503 |
2018-09-18 | $41.57 | $42.12 | $41.56 | $41.80 | $154.95 | 2,461,304 |
2018-09-17 | $41.50 | $41.63 | $41.13 | $41.24 | $152.87 | 1,980,282 |
2018-09-14 | $41.18 | $41.67 | $41.08 | $41.33 | $153.20 | 2,898,347 |
2018-09-13 | $41.19 | $41.35 | $40.61 | $41.14 | $152.50 | 2,943,060 |
2018-09-12 | $41.26 | $41.73 | $41.04 | $41.33 | $153.20 | 3,346,530 |
2018-09-11 | $39.91 | $41.04 | $39.77 | $40.79 | $151.20 | 3,663,594 |
2018-09-10 | $40.21 | $40.40 | $39.90 | $40.02 | $148.35 | 2,835,748 |
2018-09-07 | $39.91 | $40.13 | $39.41 | $39.95 | $148.09 | 4,144,260 |
2018-09-06 | $41.55 | $41.55 | $40.14 | $40.38 | $149.68 | 3,359,485 |
2018-09-05 | $41.58 | $41.72 | $40.90 | $41.59 | $154.17 | 2,584,409 |
2018-09-04 | $42.68 | $42.76 | $41.68 | $41.86 | $155.17 | 2,619,605 |
2018-08-31 | $42.45 | $42.45 | $42.00 | $42.34 | $156.95 | 2,733,336 |
2018-08-30 | $42.45 | $42.70 | $42.09 | $42.62 | $157.99 | 4,010,351 |
2018-08-29 | $42.05 | $42.62 | $41.78 | $42.39 | $157.13 | 2,839,458 |
2018-08-28 | $42.26 | $42.40 | $41.55 | $41.86 | $155.17 | 2,631,396 |
2018-08-27 | $42.22 | $42.49 | $42.03 | $42.15 | $156.24 | 2,183,714 |
2018-08-24 | $42.00 | $42.40 | $41.87 | $42.05 | $155.87 | 3,061,348 |
2018-08-23 | $41.37 | $41.64 | $41.15 | $41.51 | $153.87 | 1,990,259 |
2018-08-22 | $41.36 | $41.81 | $41.27 | $41.70 | $154.57 | 3,686,148 |
2018-08-21 | $40.51 | $41.21 | $40.48 | $40.87 | $151.50 | 3,323,616 |
2018-08-20 | $39.68 | $40.25 | $39.62 | $40.11 | $148.68 | 2,862,698 |
2018-08-17 | $39.70 | $39.97 | $39.51 | $39.70 | $147.16 | 2,882,240 |
2018-08-16 | $39.43 | $39.78 | $39.23 | $39.47 | $146.31 | 5,028,848 |
2018-08-15 | $40.55 | $40.60 | $38.78 | $39.10 | $144.94 | 10,821,316 |
2018-08-14 | $41.18 | $41.32 | $40.69 | $41.01 | $152.02 | 3,363,052 |
2018-08-13 | $41.54 | $41.75 | $40.63 | $40.67 | $150.76 | 3,325,090 |
2018-08-10 | $41.36 | $41.78 | $41.11 | $41.71 | $154.61 | 2,695,371 |
2018-08-09 | $41.70 | $41.82 | $41.20 | $41.31 | $153.13 | 2,283,139 |
2018-08-08 | $41.89 | $42.06 | $41.32 | $41.70 | $154.57 | 4,657,096 |
2018-08-07 | $42.81 | $42.92 | $42.30 | $42.36 | $157.02 | 2,751,040 |
2018-08-06 | $42.24 | $42.68 | $41.88 | $42.28 | $156.72 | 2,892,266 |
2018-08-03 | $42.41 | $42.53 | $41.63 | $42.00 | $155.69 | 2,827,928 |
2018-08-02 | $41.98 | $42.57 | $41.65 | $42.47 | $157.43 | 2,519,133 |
2018-08-01 | $42.58 | $42.60 | $41.74 | $42.34 | $156.95 | 4,314,623 |
2018-07-31 | $42.92 | $43.22 | $42.37 | $43.02 | $159.47 | 3,334,367 |
2018-07-30 | $42.79 | $43.23 | $42.70 | $43.01 | $159.43 | 3,847,041 |
2018-07-27 | $42.91 | $43.22 | $42.12 | $42.25 | $156.61 | 2,950,968 |
2018-07-26 | $42.99 | $43.43 | $42.85 | $43.13 | $159.88 | 2,448,532 |
2018-07-25 | $42.71 | $43.03 | $42.41 | $42.99 | $159.36 | 3,254,701 |
2018-07-24 | $42.48 | $43.19 | $42.44 | $42.69 | $158.24 | 3,325,977 |
2018-07-23 | $42.63 | $42.78 | $42.18 | $42.30 | $156.80 | 1,950,662 |
2018-07-20 | $42.79 | $42.85 | $42.14 | $42.50 | $157.54 | 3,548,396 |
2018-07-19 | $42.25 | $42.85 | $42.23 | $42.67 | $158.17 | 3,618,337 |
2018-07-18 | $42.07 | $42.58 | $41.38 | $42.45 | $157.36 | 4,474,513 |
2018-07-17 | $42.15 | $42.65 | $41.83 | $42.34 | $156.95 | 3,448,851 |
2018-07-16 | $42.51 | $42.92 | $41.67 | $42.32 | $156.87 | 4,552,823 |
2018-07-13 | $43.13 | $43.76 | $43.02 | $43.19 | $160.10 | 3,752,366 |
2018-07-12 | $43.57 | $43.61 | $42.62 | $43.17 | $160.02 | 4,425,321 |
2018-07-11 | $43.99 | $44.57 | $42.87 | $43.28 | $160.43 | 5,104,734 |
2018-07-10 | $44.90 | $45.45 | $44.23 | $44.45 | $164.77 | 4,364,950 |
2018-07-09 | $43.65 | $44.58 | $43.61 | $44.52 | $165.03 | 3,733,170 |
2018-07-06 | $42.36 | $43.53 | $42.25 | $43.41 | $160.91 | 2,581,363 |
2018-07-05 | $43.01 | $43.19 | $42.30 | $42.62 | $157.99 | 2,974,837 |
2018-07-03 | $43.00 | $43.47 | $42.41 | $42.68 | $158.21 | 2,876,244 |
2018-07-02 | $42.68 | $42.68 | $41.86 | $42.24 | $156.58 | 3,080,877 |
2018-06-29 | $43.14 | $43.84 | $42.97 | $43.06 | $159.62 | 3,226,648 |
2018-06-28 | $43.20 | $43.30 | $42.44 | $42.91 | $159.06 | 3,936,209 |
2018-06-27 | $42.94 | $43.87 | $42.88 | $43.04 | $159.54 | 5,319,149 |
2018-06-26 | $41.65 | $42.62 | $41.32 | $42.46 | $157.39 | 5,388,685 |
2018-06-25 | $42.58 | $42.64 | $41.24 | $41.47 | $153.72 | 5,572,166 |
2018-06-22 | $42.85 | $43.10 | $42.43 | $42.59 | $157.87 | 6,023,249 |
2018-06-21 | $41.94 | $42.16 | $41.09 | $41.26 | $152.94 | 3,967,490 |
2018-06-20 | $42.18 | $42.47 | $41.61 | $42.36 | $157.02 | 4,316,234 |
2018-06-19 | $40.62 | $41.84 | $40.51 | $41.65 | $154.39 | 3,461,507 |
2018-06-18 | $40.48 | $41.85 | $40.36 | $41.29 | $153.06 | 5,695,267 |
2018-06-15 | $41.27 | $41.37 | $40.31 | $40.42 | $149.83 | 5,065,029 |
2018-06-14 | $42.41 | $42.66 | $41.58 | $41.70 | $154.30 | 5,222,670 |
2018-06-13 | $42.00 | $42.43 | $41.74 | $42.16 | $156.01 | 4,470,768 |
2018-06-12 | $42.34 | $42.73 | $41.98 | $42.18 | $156.08 | 2,785,699 |
2018-06-11 | $41.83 | $42.58 | $41.80 | $42.34 | $156.67 | 2,599,171 |
2018-06-08 | $42.15 | $42.34 | $41.51 | $42.04 | $155.56 | 4,232,441 |
2018-06-07 | $41.36 | $42.43 | $41.35 | $42.21 | $156.19 | 3,969,548 |
2018-06-06 | $41.33 | $41.48 | $40.67 | $41.17 | $152.34 | 3,670,101 |
2018-06-05 | $40.83 | $41.48 | $40.62 | $41.07 | $151.97 | 3,676,487 |
2018-06-04 | $42.30 | $42.57 | $40.92 | $41.17 | $152.34 | 3,793,970 |
2018-06-01 | $42.21 | $42.75 | $41.72 | $42.15 | $155.97 | 3,931,485 |
2018-05-31 | $42.21 | $43.22 | $42.15 | $42.25 | $156.34 | 4,497,427 |
2018-05-30 | $41.33 | $42.78 | $41.30 | $42.58 | $157.56 | 6,717,110 |
2018-05-29 | $40.39 | $41.33 | $40.38 | $41.06 | $151.93 | 5,494,954 |
2018-05-25 | $41.06 | $41.15 | $40.05 | $40.88 | $151.27 | 9,941,628 |
2018-05-24 | $42.07 | $42.60 | $41.82 | $42.21 | $156.19 | 6,085,436 |
2018-05-23 | $42.84 | $43.10 | $42.04 | $42.84 | $158.52 | 6,091,356 |
2018-05-22 | $44.24 | $44.75 | $42.86 | $43.08 | $159.41 | 7,544,038 |
2018-05-21 | $43.50 | $44.22 | $43.32 | $44.22 | $163.63 | 3,456,196 |
2018-05-18 | $43.48 | $43.62 | $42.99 | $43.16 | $159.71 | 3,631,727 |
2018-05-17 | $42.50 | $43.65 | $42.46 | $43.52 | $161.04 | 6,098,355 |
2018-05-16 | $41.80 | $42.34 | $41.59 | $42.23 | $156.26 | 2,998,392 |
2018-05-15 | $41.77 | $42.03 | $41.29 | $41.95 | $155.23 | 3,706,171 |
2018-05-14 | $41.44 | $41.89 | $41.44 | $41.79 | $154.64 | 3,433,949 |
2018-05-11 | $41.59 | $41.77 | $41.13 | $41.27 | $152.71 | 4,165,916 |
2018-05-10 | $41.61 | $41.81 | $41.17 | $41.58 | $153.86 | 4,618,868 |
2018-05-09 | $41.29 | $42.07 | $41.25 | $41.39 | $153.16 | 6,248,515 |
2018-05-08 | $39.79 | $40.68 | $38.81 | $40.67 | $150.49 | 11,144,472 |
2018-05-07 | $40.00 | $41.01 | $39.79 | $39.85 | $147.46 | 7,174,142 |
2018-05-04 | $38.87 | $39.72 | $38.81 | $39.61 | $146.57 | 3,164,957 |
2018-05-03 | $39.28 | $39.44 | $38.51 | $38.89 | $143.91 | 5,015,975 |
2018-05-02 | $39.07 | $39.90 | $39.07 | $39.56 | $146.38 | 3,554,188 |
2018-05-01 | $39.08 | $39.32 | $38.65 | $39.20 | $145.05 | 4,911,724 |
2018-04-30 | $38.81 | $39.78 | $38.80 | $39.38 | $145.72 | 6,027,064 |
2018-04-27 | $39.50 | $39.54 | $38.86 | $38.93 | $144.05 | 4,903,828 |
2018-04-26 | $39.33 | $39.71 | $39.02 | $39.65 | $146.72 | 3,392,743 |
2018-04-25 | $38.56 | $39.20 | $38.26 | $39.12 | $144.76 | 4,992,044 |
2018-04-24 | $39.21 | $39.63 | $38.29 | $38.64 | $142.98 | 6,635,907 |
2018-04-23 | $38.55 | $39.14 | $38.25 | $39.12 | $144.76 | 4,229,572 |
2018-04-20 | $38.71 | $39.06 | $38.35 | $38.86 | $143.79 | 4,035,255 |
2018-04-19 | $39.15 | $39.48 | $38.76 | $38.98 | $144.24 | 6,467,152 |
2018-04-18 | $38.39 | $39.58 | $38.34 | $39.06 | $144.53 | 8,438,541 |
2018-04-17 | $37.65 | $38.07 | $37.42 | $37.89 | $140.20 | 3,195,049 |
2018-04-16 | $37.33 | $37.88 | $37.05 | $37.65 | $139.32 | 6,022,280 |
2018-04-13 | $36.91 | $37.66 | $36.91 | $37.38 | $138.32 | 4,310,828 |
2018-04-12 | $36.85 | $36.97 | $36.32 | $36.76 | $136.02 | 3,328,558 |
2018-04-11 | $36.25 | $37.07 | $36.11 | $36.83 | $136.28 | 5,888,923 |
2018-04-10 | $35.40 | $36.48 | $35.29 | $36.17 | $133.84 | 5,766,891 |
2018-04-09 | $35.00 | $35.32 | $34.68 | $34.71 | $128.44 | 4,196,866 |
2018-04-06 | $35.39 | $35.62 | $34.01 | $34.66 | $128.25 | 4,892,228 |
2018-04-05 | $34.77 | $35.89 | $34.74 | $35.62 | $131.81 | 5,776,772 |
2018-04-04 | $33.94 | $34.67 | $33.73 | $34.63 | $128.14 | 3,201,834 |
2018-04-03 | $34.20 | $34.66 | $33.60 | $34.61 | $128.07 | 3,303,345 |
2018-04-02 | $34.94 | $35.01 | $33.35 | $34.03 | $125.92 | 5,356,485 |
2018-03-29 | $34.38 | $35.37 | $34.38 | $35.22 | $130.33 | 3,712,293 |
2018-03-28 | $34.66 | $34.95 | $34.11 | $34.26 | $126.77 | 3,777,660 |
2018-03-27 | $35.45 | $35.48 | $34.28 | $34.49 | $127.62 | 2,763,716 |
2018-03-26 | $35.06 | $35.36 | $34.44 | $35.35 | $130.81 | 3,874,279 |
2018-03-23 | $35.08 | $35.74 | $34.60 | $34.70 | $128.40 | 5,274,304 |
2018-03-22 | $35.04 | $35.35 | $34.70 | $34.74 | $128.55 | 3,318,470 |
2018-03-21 | $34.37 | $35.63 | $34.21 | $35.49 | $131.32 | 4,711,885 |
2018-03-20 | $33.85 | $34.34 | $33.84 | $34.07 | $126.07 | 2,901,993 |
2018-03-19 | $34.23 | $34.28 | $33.31 | $33.56 | $124.18 | 4,233,928 |
2018-03-16 | $34.06 | $34.64 | $33.83 | $34.42 | $127.36 | 3,567,485 |
2018-03-15 | $34.69 | $34.94 | $33.86 | $34.06 | $125.80 | 3,181,150 |
2018-03-14 | $34.84 | $34.91 | $34.43 | $34.53 | $127.53 | 2,820,207 |
2018-03-13 | $34.94 | $35.19 | $34.50 | $34.66 | $128.01 | 2,826,176 |
2018-03-12 | $34.75 | $35.10 | $34.44 | $34.81 | $128.57 | 2,316,631 |
2018-03-09 | $34.40 | $34.83 | $34.32 | $34.77 | $128.42 | 2,806,151 |
2018-03-08 | $34.13 | $34.29 | $33.72 | $34.03 | $125.68 | 2,523,975 |
2018-03-07 | $34.10 | $34.69 | $33.78 | $34.09 | $125.91 | 3,375,825 |
2018-03-06 | $34.97 | $35.07 | $34.35 | $34.44 | $127.20 | 3,257,542 |
2018-03-05 | $33.94 | $34.99 | $33.88 | $34.76 | $128.38 | 3,003,531 |
2018-03-02 | $33.14 | $34.20 | $32.81 | $34.14 | $126.09 | 3,548,562 |
2018-03-01 | $33.13 | $33.80 | $33.07 | $33.40 | $123.36 | 4,234,147 |
2018-02-28 | $34.18 | $34.45 | $33.05 | $33.06 | $122.10 | 3,874,684 |
2018-02-27 | $34.67 | $35.01 | $33.94 | $33.97 | $125.46 | 3,642,222 |
2018-02-26 | $34.80 | $35.07 | $34.49 | $34.79 | $128.49 | 2,318,084 |
2018-02-23 | $33.98 | $34.65 | $33.86 | $34.64 | $127.94 | 2,721,134 |
2018-02-22 | $33.29 | $34.31 | $33.16 | $33.73 | $124.58 | 4,063,610 |
2018-02-21 | $33.64 | $33.99 | $33.00 | $33.01 | $121.92 | 4,220,935 |
2018-02-20 | $34.02 | $34.34 | $33.63 | $33.82 | $124.91 | 3,734,387 |
2018-02-16 | $33.85 | $34.49 | $33.80 | $33.92 | $125.28 | 2,758,372 |
2018-02-15 | $34.09 | $34.21 | $33.12 | $34.09 | $125.91 | 3,673,094 |
2018-02-14 | $32.35 | $34.10 | $32.30 | $34.02 | $125.65 | 6,464,194 |
2018-02-13 | $32.86 | $33.16 | $32.60 | $32.78 | $121.07 | 2,694,995 |
2018-02-12 | $32.79 | $33.55 | $32.73 | $33.23 | $122.73 | 4,512,259 |
2018-02-09 | $32.59 | $32.70 | $30.98 | $32.39 | $119.63 | 8,070,316 |
2018-02-08 | $33.86 | $34.10 | $32.29 | $32.38 | $119.59 | 8,111,557 |
2018-02-07 | $34.90 | $35.35 | $33.68 | $33.71 | $124.50 | 7,145,886 |
2018-02-06 | $34.00 | $35.01 | $33.46 | $34.82 | $128.60 | 5,676,966 |
2018-02-05 | $35.09 | $35.72 | $34.03 | $34.37 | $126.94 | 7,038,508 |
2018-02-02 | $36.55 | $36.61 | $35.37 | $35.51 | $131.15 | 9,292,165 |
2018-02-01 | $37.00 | $37.38 | $36.62 | $37.09 | $136.99 | 4,445,550 |
2018-01-31 | $36.99 | $37.21 | $36.57 | $36.91 | $136.32 | 5,880,476 |
2018-01-30 | $37.78 | $37.86 | $36.76 | $36.97 | $136.54 | 9,661,670 |
2018-01-29 | $38.63 | $38.97 | $38.24 | $38.30 | $141.46 | 4,309,462 |
2018-01-26 | $39.03 | $39.20 | $38.78 | $39.06 | $144.26 | 1,641,771 |
2018-01-25 | $39.93 | $39.95 | $38.76 | $38.91 | $143.71 | 4,281,935 |
2018-01-24 | $39.95 | $40.20 | $39.42 | $39.72 | $146.70 | 4,527,896 |
2018-01-23 | $39.91 | $40.05 | $39.38 | $39.85 | $147.18 | 3,218,754 |
2018-01-22 | $38.72 | $39.71 | $38.70 | $39.69 | $146.59 | 4,225,971 |
2018-01-19 | $38.62 | $38.77 | $38.38 | $38.72 | $143.01 | 3,280,866 |
2018-01-18 | $39.20 | $39.38 | $38.68 | $38.88 | $143.60 | 2,965,322 |
2018-01-17 | $39.09 | $39.67 | $38.76 | $39.33 | $145.26 | 3,445,644 |
2018-01-16 | $39.72 | $39.92 | $38.96 | $39.00 | $144.04 | 4,313,889 |
2018-01-12 | $39.33 | $39.77 | $39.21 | $39.72 | $146.70 | 3,629,077 |
2018-01-11 | $38.75 | $39.87 | $38.59 | $39.40 | $145.52 | 4,836,939 |
2018-01-10 | $38.82 | $39.04 | $38.47 | $38.48 | $142.12 | 2,644,712 |
2018-01-09 | $38.84 | $39.06 | $38.63 | $38.71 | $142.97 | 3,194,859 |
2018-01-08 | $38.50 | $38.81 | $38.19 | $38.77 | $143.19 | 1,949,050 |
2018-01-05 | $38.54 | $38.66 | $38.20 | $38.54 | $142.34 | 3,039,401 |
2018-01-04 | $38.78 | $38.89 | $38.19 | $38.79 | $143.27 | 3,927,206 |
2018-01-03 | $38.35 | $38.88 | $38.35 | $38.60 | $142.56 | 4,604,558 |
2018-01-02 | $37.60 | $38.23 | $37.49 | $38.22 | $141.16 | 4,282,616 |
2017-12-29 | $37.70 | $37.82 | $37.18 | $37.18 | $137.32 | 5,701,684 |
2017-12-28 | $37.30 | $37.69 | $37.29 | $37.62 | $138.94 | 2,223,559 |
2017-12-27 | $37.55 | $37.65 | $37.26 | $37.34 | $137.91 | 3,163,227 |
2017-12-26 | $36.98 | $37.69 | $36.86 | $37.64 | $139.02 | 3,753,449 |
2017-12-22 | $36.83 | $37.17 | $36.47 | $36.82 | $135.99 | 3,172,658 |
2017-12-21 | $35.58 | $36.75 | $35.49 | $36.66 | $135.40 | 5,329,586 |
2017-12-20 | $35.05 | $35.72 | $34.73 | $35.68 | $131.78 | 4,101,530 |
2017-12-19 | $34.88 | $35.27 | $34.71 | $34.81 | $128.57 | 2,189,529 |
2017-12-18 | $34.29 | $34.97 | $34.25 | $34.75 | $128.34 | 2,968,110 |
2017-12-15 | $34.78 | $34.78 | $34.05 | $34.08 | $125.87 | 2,939,894 |
2017-12-14 | $34.70 | $35.08 | $34.46 | $34.48 | $127.11 | 2,529,447 |
2017-12-13 | $35.33 | $35.33 | $34.76 | $34.83 | $128.40 | 5,962,515 |
2017-12-12 | $35.90 | $35.92 | $35.09 | $35.18 | $129.69 | 4,272,913 |
2017-12-11 | $35.84 | $36.00 | $35.30 | $35.73 | $131.71 | 2,370,481 |
2017-12-08 | $35.19 | $35.64 | $34.92 | $35.30 | $130.13 | 3,151,668 |
2017-12-07 | $34.57 | $34.98 | $34.40 | $34.80 | $128.29 | 2,571,272 |
2017-12-06 | $35.35 | $35.37 | $34.51 | $34.55 | $127.36 | 4,019,330 |
2017-12-05 | $35.77 | $36.19 | $35.58 | $35.64 | $131.38 | 2,454,808 |
2017-12-04 | $36.20 | $36.92 | $35.85 | $35.96 | $132.56 | 3,670,362 |
2017-12-01 | $36.19 | $36.93 | $35.91 | $36.43 | $134.29 | 6,059,802 |
2017-11-30 | $35.14 | $36.01 | $35.14 | $35.72 | $131.68 | 7,069,135 |
2017-11-29 | $34.65 | $35.15 | $34.41 | $34.86 | $128.51 | 3,724,989 |
2017-11-28 | $34.43 | $34.83 | $34.24 | $34.69 | $127.88 | 3,037,219 |
2017-11-27 | $35.10 | $35.17 | $34.42 | $34.42 | $126.88 | 3,447,196 |
2017-11-24 | $35.55 | $35.62 | $35.25 | $35.32 | $130.20 | 2,271,374 |
2017-11-22 | $35.11 | $35.35 | $34.95 | $35.29 | $130.09 | 3,099,498 |
2017-11-21 | $34.79 | $35.07 | $34.46 | $34.70 | $127.92 | 3,922,309 |
2017-11-20 | $34.71 | $34.76 | $34.15 | $34.58 | $127.47 | 3,075,026 |
2017-11-17 | $34.61 | $35.07 | $34.51 | $35.00 | $129.02 | 3,114,324 |
2017-11-16 | $34.28 | $34.52 | $33.96 | $34.30 | $126.44 | 2,792,859 |
2017-11-15 | $34.19 | $34.42 | $33.85 | $34.18 | $126.00 | 4,021,349 |
2017-11-14 | $35.68 | $35.75 | $34.59 | $34.62 | $127.62 | 6,027,821 |
2017-11-13 | $36.45 | $36.61 | $35.86 | $35.88 | $132.27 | 3,749,565 |
2017-11-10 | $36.52 | $36.89 | $36.14 | $36.49 | $134.52 | 3,108,519 |
2017-11-09 | $35.90 | $36.66 | $35.84 | $36.60 | $134.92 | 3,830,718 |
2017-11-08 | $36.46 | $36.64 | $35.80 | $36.10 | $133.08 | 5,457,575 |
2017-11-07 | $36.78 | $36.87 | $36.43 | $36.65 | $135.11 | 3,381,571 |
2017-11-06 | $35.59 | $36.85 | $35.53 | $36.83 | $135.77 | 7,769,424 |
2017-11-03 | $34.90 | $35.63 | $34.67 | $35.35 | $130.31 | 3,872,956 |
2017-11-02 | $35.13 | $35.33 | $34.50 | $34.88 | $128.58 | 3,976,827 |
2017-11-01 | $34.56 | $35.43 | $34.55 | $35.30 | $130.13 | 7,247,505 |
2017-10-31 | $33.71 | $34.39 | $33.54 | $34.28 | $126.37 | 3,133,540 |
2017-10-30 | $33.48 | $33.99 | $33.41 | $33.75 | $124.42 | 3,438,956 |
2017-10-27 | $32.23 | $33.43 | $32.05 | $33.37 | $123.01 | 4,610,130 |
2017-10-26 | $32.27 | $32.43 | $31.67 | $32.42 | $119.51 | 3,126,661 |
2017-10-25 | $32.41 | $32.52 | $31.81 | $32.25 | $118.89 | 3,816,450 |
2017-10-24 | $32.68 | $32.87 | $32.30 | $32.53 | $119.92 | 4,107,425 |
2017-10-23 | $33.41 | $33.47 | $32.49 | $32.51 | $119.84 | 2,324,267 |
2017-10-20 | $33.16 | $33.39 | $33.03 | $33.30 | $122.76 | 2,649,552 |
2017-10-19 | $33.07 | $33.35 | $32.94 | $33.14 | $122.17 | 2,063,582 |
2017-10-18 | $33.69 | $34.01 | $33.35 | $33.35 | $122.94 | 3,175,579 |
2017-10-17 | $33.66 | $33.86 | $33.29 | $33.67 | $124.12 | 2,000,968 |
2017-10-16 | $33.81 | $34.00 | $33.52 | $33.63 | $123.97 | 1,957,521 |
2017-10-13 | $33.94 | $34.05 | $33.56 | $33.60 | $123.86 | 1,928,634 |
2017-10-12 | $33.39 | $33.73 | $33.15 | $33.59 | $123.83 | 2,864,223 |
2017-10-11 | $33.73 | $33.86 | $33.33 | $33.84 | $124.75 | 2,660,233 |
2017-10-10 | $34.07 | $34.21 | $33.58 | $33.64 | $124.01 | 1,956,040 |
2017-10-09 | $33.68 | $33.81 | $33.45 | $33.69 | $124.19 | 1,725,973 |
2017-10-06 | $33.80 | $34.06 | $33.49 | $33.58 | $123.79 | 2,443,275 |
2017-10-05 | $34.12 | $34.50 | $34.10 | $34.35 | $126.63 | 1,814,666 |
2017-10-04 | $34.28 | $34.50 | $33.89 | $34.07 | $125.59 | 2,286,988 |
2017-10-03 | $34.13 | $34.37 | $34.02 | $34.27 | $126.33 | 1,571,316 |
2017-10-02 | $33.50 | $34.30 | $33.25 | $34.29 | $126.41 | 3,442,419 |
2017-09-29 | $34.01 | $34.27 | $33.81 | $34.09 | $125.67 | 3,613,697 |
2017-09-28 | $34.45 | $34.69 | $33.86 | $34.20 | $126.07 | 3,585,235 |
2017-09-27 | $34.23 | $34.38 | $33.63 | $34.37 | $126.70 | 3,836,815 |
2017-09-26 | $33.73 | $34.18 | $33.57 | $34.12 | $125.78 | 3,031,863 |
2017-09-25 | $33.33 | $34.04 | $33.28 | $33.98 | $125.26 | 6,966,499 |
2017-09-22 | $32.80 | $33.20 | $32.72 | $33.04 | $121.80 | 2,970,140 |
2017-09-21 | $32.79 | $32.94 | $32.52 | $32.91 | $121.32 | 2,247,906 |
2017-09-20 | $32.31 | $33.08 | $32.31 | $32.86 | $121.13 | 6,611,385 |
2017-09-19 | $32.18 | $32.31 | $31.97 | $32.18 | $118.63 | 3,503,401 |
2017-09-18 | $31.72 | $32.15 | $31.70 | $32.11 | $118.37 | 3,461,321 |
2017-09-15 | $31.90 | $31.94 | $31.51 | $31.83 | $117.34 | 3,432,436 |
2017-09-14 | $31.98 | $32.33 | $31.58 | $31.85 | $117.15 | 4,223,007 |
2017-09-13 | $31.02 | $31.91 | $31.00 | $31.69 | $116.56 | 6,785,392 |
2017-09-12 | $30.30 | $31.16 | $30.23 | $30.83 | $113.40 | 4,767,842 |
2017-09-11 | $29.95 | $30.38 | $29.88 | $30.17 | $110.97 | 3,723,644 |
2017-09-08 | $30.68 | $30.68 | $29.53 | $29.89 | $109.94 | 4,585,106 |
2017-09-07 | $30.88 | $30.91 | $30.36 | $30.76 | $113.14 | 2,327,406 |
2017-09-06 | $30.70 | $31.17 | $30.65 | $30.93 | $113.76 | 3,068,494 |
2017-09-05 | $30.90 | $31.02 | $30.15 | $30.42 | $111.89 | 2,709,797 |
2017-09-01 | $30.17 | $30.70 | $29.94 | $30.61 | $112.59 | 2,557,492 |
2017-08-31 | $29.90 | $30.30 | $29.76 | $30.16 | $110.93 | 3,315,044 |
2017-08-30 | $29.37 | $29.80 | $29.14 | $29.62 | $108.95 | 1,731,260 |
2017-08-29 | $29.34 | $29.62 | $29.00 | $29.54 | $108.65 | 2,244,486 |
2017-08-28 | $29.78 | $29.98 | $29.23 | $29.58 | $108.80 | 3,013,927 |
2017-08-25 | $29.84 | $29.92 | $29.68 | $29.76 | $109.46 | 2,504,846 |
2017-08-24 | $29.49 | $29.84 | $29.44 | $29.69 | $109.20 | 1,807,101 |
2017-08-23 | $29.27 | $29.86 | $29.10 | $29.62 | $108.95 | 2,112,656 |
2017-08-22 | $29.19 | $29.46 | $29.19 | $29.34 | $107.92 | 2,265,713 |
2017-08-21 | $29.36 | $29.37 | $28.96 | $29.09 | $107.00 | 3,330,843 |
2017-08-18 | $29.18 | $29.70 | $28.98 | $29.46 | $108.36 | 3,738,738 |
2017-08-17 | $29.40 | $29.90 | $29.10 | $29.10 | $107.03 | 3,434,735 |
2017-08-16 | $30.01 | $30.26 | $29.42 | $29.55 | $108.69 | 3,394,870 |
2017-08-15 | $30.02 | $30.06 | $29.61 | $29.97 | $110.23 | 3,683,779 |
2017-08-14 | $30.53 | $30.65 | $30.05 | $30.10 | $110.71 | 2,470,679 |
2017-08-11 | $30.36 | $30.56 | $30.12 | $30.43 | $111.93 | 3,477,767 |
2017-08-10 | $31.05 | $31.22 | $30.34 | $30.37 | $111.71 | 3,999,142 |
2017-08-09 | $30.85 | $31.16 | $30.60 | $30.82 | $113.36 | 5,525,363 |
2017-08-08 | $30.58 | $31.23 | $30.48 | $30.71 | $112.96 | 3,696,549 |
2017-08-07 | $31.11 | $31.12 | $30.54 | $30.76 | $113.14 | 2,617,991 |
2017-08-04 | $30.66 | $31.36 | $30.55 | $31.27 | $115.02 | 3,628,691 |
2017-08-03 | $31.70 | $31.73 | $30.41 | $30.55 | $112.37 | 5,469,307 |
2017-08-02 | $32.03 | $32.09 | $31.26 | $31.66 | $116.45 | 7,202,543 |
2017-08-01 | $32.48 | $32.66 | $32.07 | $32.28 | $118.73 | 3,249,794 |
2017-07-31 | $32.77 | $32.85 | $32.10 | $32.52 | $119.61 | 3,968,865 |
2017-07-28 | $32.87 | $33.54 | $32.58 | $32.84 | $120.79 | 3,995,179 |
2017-07-27 | $32.63 | $32.98 | $32.29 | $32.91 | $121.05 | 3,318,098 |
2017-07-26 | $32.90 | $33.26 | $32.42 | $32.58 | $119.83 | 5,592,547 |
2017-07-25 | $32.21 | $32.98 | $32.12 | $32.63 | $120.02 | 4,910,257 |
2017-07-24 | $31.83 | $31.93 | $31.43 | $31.62 | $116.30 | 2,410,276 |
2017-07-21 | $32.02 | $32.15 | $31.52 | $31.65 | $116.41 | 4,576,555 |
2017-07-20 | $32.90 | $32.97 | $31.97 | $32.04 | $117.85 | 5,111,764 |
2017-07-19 | $31.53 | $32.70 | $31.40 | $32.66 | $120.13 | 5,908,339 |
2017-07-18 | $32.21 | $32.23 | $31.29 | $31.50 | $115.86 | 3,835,917 |
2017-07-17 | $31.82 | $32.24 | $31.70 | $31.89 | $117.30 | 2,205,382 |
2017-07-14 | $31.78 | $32.01 | $31.63 | $31.91 | $117.37 | 2,510,837 |
2017-07-13 | $31.43 | $31.67 | $31.13 | $31.64 | $116.38 | 3,227,703 |
2017-07-12 | $31.86 | $32.20 | $31.25 | $31.40 | $115.49 | 5,010,517 |
2017-07-11 | $31.13 | $31.72 | $30.83 | $31.41 | $115.53 | 2,850,479 |
2017-07-10 | $30.50 | $31.25 | $30.43 | $31.13 | $114.50 | 3,487,717 |
2017-07-07 | $30.56 | $30.69 | $29.92 | $30.66 | $112.77 | 5,691,864 |
2017-07-06 | $31.85 | $31.90 | $30.68 | $30.79 | $113.25 | 5,934,278 |
2017-07-05 | $32.32 | $32.32 | $31.37 | $31.50 | $115.86 | 5,319,787 |
2017-07-03 | $32.18 | $32.78 | $32.11 | $32.61 | $119.94 | 2,254,730 |
2017-06-30 | $31.92 | $32.27 | $31.51 | $31.92 | $117.41 | 4,406,815 |
2017-06-29 | $31.53 | $32.15 | $31.45 | $31.70 | $116.60 | 4,884,384 |
2017-06-28 | $31.11 | $31.72 | $30.93 | $31.31 | $115.16 | 4,290,364 |
2017-06-27 | $31.31 | $31.61 | $31.09 | $31.13 | $114.50 | 3,846,347 |
2017-06-26 | $31.20 | $31.58 | $30.85 | $31.10 | $114.39 | 5,096,514 |
2017-06-23 | $30.34 | $31.03 | $30.20 | $31.02 | $114.10 | 4,570,229 |
2017-06-22 | $30.39 | $30.74 | $30.13 | $30.21 | $111.12 | 5,061,446 |
2017-06-21 | $31.04 | $31.42 | $29.90 | $30.17 | $110.97 | 10,028,824 |
2017-06-20 | $31.01 | $31.37 | $30.39 | $31.19 | $114.72 | 7,448,642 |
2017-06-19 | $31.80 | $31.93 | $31.46 | $31.56 | $116.08 | 3,766,831 |
2017-06-16 | $31.67 | $31.67 | $31.18 | $31.65 | $116.41 | 3,617,609 |
2017-06-15 | $32.09 | $32.36 | $31.17 | $31.41 | $115.26 | 6,467,772 |
2017-06-14 | $33.34 | $33.42 | $32.10 | $32.20 | $118.16 | 8,464,870 |
2017-06-13 | $32.86 | $33.68 | $32.72 | $33.66 | $123.52 | 5,898,663 |
2017-06-12 | $33.03 | $33.37 | $32.62 | $32.82 | $120.43 | 6,136,447 |
2017-06-09 | $31.60 | $32.79 | $31.48 | $32.61 | $119.66 | 6,997,522 |
2017-06-08 | $31.54 | $31.98 | $31.37 | $31.43 | $115.33 | 6,662,138 |
2017-06-07 | $32.81 | $33.05 | $31.57 | $31.68 | $116.25 | 7,118,057 |
2017-06-06 | $32.17 | $33.13 | $32.00 | $33.04 | $121.24 | 5,720,591 |
2017-06-05 | $32.13 | $32.49 | $31.98 | $32.22 | $118.23 | 3,020,939 |
2017-06-02 | $32.69 | $32.71 | $31.99 | $32.32 | $118.60 | 4,617,430 |
2017-06-01 | $32.80 | $33.34 | $32.46 | $33.01 | $121.13 | 5,006,204 |
2017-05-31 | $32.58 | $32.80 | $32.07 | $32.57 | $119.52 | 5,283,371 |
2017-05-30 | $33.61 | $33.66 | $32.97 | $32.98 | $121.02 | 5,169,297 |
2017-05-26 | $33.97 | $34.03 | $33.57 | $33.93 | $124.51 | 3,225,584 |
2017-05-25 | $34.57 | $35.46 | $33.61 | $33.85 | $124.21 | 7,119,801 |
2017-05-24 | $35.10 | $35.46 | $34.52 | $34.75 | $127.52 | 4,582,890 |
2017-05-23 | $35.27 | $35.33 | $34.88 | $35.21 | $129.20 | 3,949,339 |
2017-05-22 | $35.81 | $35.81 | $35.08 | $35.24 | $129.31 | 3,059,950 |
2017-05-19 | $34.99 | $35.62 | $34.83 | $35.52 | $130.34 | 4,107,814 |
2017-05-18 | $34.56 | $34.89 | $34.22 | $34.69 | $127.30 | 2,889,127 |
2017-05-17 | $34.90 | $35.33 | $34.66 | $34.69 | $127.30 | 4,335,796 |
2017-05-16 | $35.70 | $35.70 | $34.96 | $35.21 | $129.20 | 3,709,433 |
2017-05-15 | $36.22 | $36.28 | $35.34 | $35.55 | $130.45 | 3,850,257 |
2017-05-12 | $35.45 | $35.59 | $35.15 | $35.29 | $129.50 | 2,751,531 |
2017-05-11 | $35.90 | $35.95 | $35.27 | $35.43 | $130.01 | 3,529,223 |
2017-05-10 | $35.24 | $35.87 | $35.09 | $35.64 | $130.78 | 4,121,158 |
2017-05-09 | $35.34 | $35.43 | $34.77 | $34.84 | $127.85 | 3,917,714 |
2017-05-08 | $34.86 | $35.42 | $34.61 | $35.29 | $129.50 | 3,234,259 |
2017-05-05 | $33.66 | $34.86 | $33.55 | $34.83 | $127.81 | 5,179,100 |
2017-05-04 | $34.30 | $36.49 | $33.01 | $33.51 | $122.97 | 7,607,939 |
2017-05-03 | $34.69 | $35.00 | $34.27 | $34.69 | $127.30 | 4,925,703 |
2017-05-02 | $34.93 | $35.42 | $34.40 | $34.67 | $127.22 | 4,316,646 |
2017-05-01 | $34.83 | $35.07 | $34.70 | $34.89 | $128.03 | 2,675,064 |
2017-04-28 | $35.57 | $35.63 | $34.87 | $34.95 | $128.25 | 3,150,772 |
2017-04-27 | $35.57 | $35.58 | $34.65 | $35.25 | $129.35 | 5,051,420 |
2017-04-26 | $35.83 | $36.74 | $35.76 | $35.87 | $131.63 | 3,893,897 |
2017-04-25 | $35.42 | $36.12 | $35.22 | $36.09 | $132.43 | 3,329,960 |
2017-04-24 | $35.45 | $35.67 | $35.14 | $35.38 | $129.83 | 2,864,214 |
2017-04-21 | $35.10 | $35.37 | $34.73 | $35.11 | $128.84 | 5,457,623 |
2017-04-20 | $35.12 | $35.39 | $34.98 | $34.99 | $128.40 | 5,318,819 |
2017-04-19 | $36.05 | $36.14 | $34.86 | $34.95 | $128.25 | 6,437,516 |
2017-04-18 | $36.22 | $36.60 | $35.71 | $35.94 | $131.88 | 3,746,446 |
2017-04-17 | $36.37 | $36.49 | $36.06 | $36.49 | $133.90 | 2,494,381 |
2017-04-13 | $37.31 | $37.35 | $36.22 | $36.33 | $133.31 | 5,102,348 |
2017-04-12 | $37.88 | $38.32 | $37.12 | $37.21 | $136.54 | 5,025,242 |
2017-04-11 | $37.84 | $37.89 | $37.26 | $37.89 | $139.04 | 3,573,744 |
2017-04-10 | $37.54 | $37.97 | $37.38 | $37.84 | $138.85 | 2,763,714 |
2017-04-07 | $37.56 | $37.63 | $37.05 | $37.22 | $136.58 | 4,379,654 |
2017-04-06 | $37.21 | $37.65 | $37.10 | $37.41 | $137.28 | 4,378,989 |
2017-04-05 | $38.22 | $38.64 | $36.87 | $36.90 | $135.40 | 9,449,825 |
2017-04-04 | $37.37 | $37.83 | $37.03 | $37.79 | $138.67 | 3,921,883 |
2017-04-03 | $37.39 | $37.55 | $36.68 | $37.29 | $136.84 | 5,144,644 |
2017-03-31 | $36.85 | $37.54 | $36.77 | $37.44 | $137.39 | 3,752,399 |
2017-03-30 | $37.56 | $37.70 | $36.94 | $36.94 | $135.55 | 5,010,982 |
2017-03-29 | $36.26 | $37.37 | $36.19 | $37.26 | $136.73 | 5,013,415 |
2017-03-28 | $35.52 | $36.41 | $35.33 | $36.29 | $133.17 | 7,355,084 |
2017-03-27 | $34.63 | $35.47 | $34.56 | $35.37 | $129.79 | 3,578,344 |
2017-03-24 | $35.29 | $35.48 | $35.06 | $35.21 | $129.20 | 3,114,859 |
2017-03-23 | $35.20 | $35.62 | $35.05 | $35.17 | $129.06 | 2,850,550 |
2017-03-22 | $35.45 | $35.76 | $35.04 | $35.31 | $129.57 | 5,222,521 |
2017-03-21 | $36.60 | $36.62 | $35.52 | $35.69 | $130.96 | 3,829,254 |
2017-03-20 | $36.01 | $36.56 | $35.88 | $36.49 | $133.91 | 4,695,127 |
2017-03-17 | $36.76 | $36.87 | $36.34 | $36.44 | $133.72 | 3,055,945 |
2017-03-16 | $37.13 | $37.13 | $36.54 | $36.57 | $133.92 | 4,072,985 |
2017-03-15 | $36.30 | $37.08 | $36.02 | $36.97 | $135.39 | 6,414,496 |
2017-03-14 | $35.74 | $36.00 | $35.00 | $35.88 | $131.40 | 5,931,207 |
2017-03-13 | $36.04 | $36.66 | $36.04 | $36.36 | $133.15 | 3,240,206 |
2017-03-10 | $36.52 | $36.57 | $35.80 | $36.11 | $132.24 | 3,622,985 |
2017-03-09 | $35.77 | $36.32 | $35.27 | $36.20 | $132.57 | 6,824,816 |
2017-03-08 | $37.26 | $37.56 | $35.90 | $35.95 | $131.65 | 6,609,971 |
2017-03-07 | $38.25 | $38.32 | $37.49 | $37.56 | $137.55 | 2,532,311 |
2017-03-06 | $37.89 | $38.15 | $37.62 | $38.10 | $139.53 | 3,283,569 |
2017-03-03 | $38.06 | $38.27 | $37.68 | $37.86 | $138.65 | 2,469,809 |
2017-03-02 | $38.45 | $38.74 | $37.92 | $37.95 | $138.98 | 2,503,014 |
2017-03-01 | $38.29 | $38.96 | $38.24 | $38.89 | $142.42 | 3,826,529 |
2017-02-28 | $37.84 | $38.15 | $37.70 | $37.86 | $138.65 | 2,662,222 |
2017-02-27 | $38.03 | $38.39 | $37.74 | $38.17 | $139.78 | 2,206,078 |
2017-02-24 | $38.35 | $38.47 | $37.71 | $37.87 | $138.68 | 4,188,834 |
2017-02-23 | $39.37 | $39.47 | $38.08 | $38.63 | $141.47 | 4,581,371 |
2017-02-22 | $39.47 | $39.52 | $38.61 | $38.66 | $141.58 | 3,073,192 |
2017-02-21 | $39.81 | $40.03 | $39.57 | $39.81 | $145.79 | 2,566,511 |
2017-02-17 | $39.41 | $39.62 | $39.12 | $39.32 | $143.99 | 3,049,363 |
2017-02-16 | $40.26 | $40.41 | $39.42 | $39.52 | $144.73 | 3,569,288 |
2017-02-15 | $40.27 | $40.48 | $39.98 | $40.19 | $147.18 | 2,826,818 |
2017-02-14 | $40.21 | $40.44 | $39.69 | $40.35 | $147.77 | 1,790,578 |
2017-02-13 | $40.15 | $40.43 | $39.86 | $40.03 | $146.59 | 1,653,217 |
2017-02-10 | $40.51 | $40.67 | $40.18 | $40.35 | $147.77 | 2,500,098 |
2017-02-09 | $39.65 | $40.03 | $39.48 | $39.90 | $146.12 | 2,952,502 |
2017-02-08 | $38.80 | $39.45 | $38.16 | $39.18 | $143.48 | 4,808,459 |
2017-02-07 | $39.93 | $40.06 | $38.77 | $39.09 | $143.15 | 5,132,832 |
2017-02-06 | $40.76 | $40.96 | $39.92 | $40.06 | $146.70 | 2,293,437 |
2017-02-03 | $40.22 | $40.84 | $39.95 | $40.68 | $148.97 | 3,129,429 |
2017-02-02 | $39.81 | $40.30 | $39.31 | $40.05 | $146.67 | 2,711,898 |
2017-02-01 | $40.33 | $40.55 | $39.31 | $39.78 | $145.68 | 3,474,185 |
2017-01-31 | $40.22 | $40.25 | $39.61 | $40.08 | $146.78 | 2,879,442 |
2017-01-30 | $41.07 | $41.07 | $39.59 | $40.16 | $147.07 | 3,356,358 |
2017-01-27 | $41.53 | $41.75 | $41.16 | $41.30 | $151.24 | 2,254,785 |
2017-01-26 | $41.98 | $42.13 | $41.69 | $41.80 | $153.08 | 1,966,765 |
2017-01-25 | $41.30 | $41.94 | $41.27 | $41.61 | $152.38 | 2,510,272 |
2017-01-24 | $40.99 | $41.60 | $40.92 | $41.34 | $151.39 | 2,461,408 |
2017-01-23 | $40.86 | $41.02 | $40.50 | $40.70 | $149.05 | 2,729,437 |
2017-01-20 | $41.33 | $41.51 | $40.95 | $41.13 | $150.62 | 2,634,102 |
2017-01-19 | $41.15 | $41.26 | $40.68 | $40.94 | $149.93 | 1,932,169 |
2017-01-18 | $40.67 | $41.37 | $40.58 | $41.05 | $150.33 | 2,024,559 |
2017-01-17 | $41.05 | $41.42 | $40.90 | $41.11 | $150.55 | 4,555,624 |
2017-01-13 | $40.42 | $40.79 | $40.37 | $40.47 | $148.20 | 3,276,206 |
2017-01-12 | $41.46 | $41.47 | $40.59 | $40.72 | $149.12 | 3,301,012 |
2017-01-11 | $40.63 | $41.09 | $40.44 | $41.00 | $150.15 | 3,509,578 |
2017-01-10 | $40.78 | $41.08 | $40.47 | $40.60 | $148.68 | 2,610,421 |
2017-01-09 | $41.33 | $41.40 | $40.57 | $40.60 | $148.68 | 2,702,122 |
2017-01-06 | $42.19 | $42.27 | $41.58 | $41.77 | $152.97 | 2,400,385 |
2017-01-05 | $42.38 | $42.52 | $41.65 | $42.08 | $154.10 | 2,582,248 |
2017-01-04 | $42.02 | $42.26 | $41.57 | $42.21 | $154.58 | 2,656,457 |
2017-01-03 | $42.12 | $42.67 | $41.16 | $42.01 | $153.84 | 3,467,695 |
2016-12-30 | $41.64 | $42.06 | $41.28 | $41.42 | $151.68 | 1,883,546 |
2016-12-29 | $41.80 | $41.94 | $41.45 | $41.67 | $152.60 | 2,472,973 |
2016-12-28 | $42.61 | $42.66 | $41.77 | $41.94 | $153.59 | 2,215,806 |
2016-12-27 | $42.54 | $42.61 | $42.25 | $42.45 | $155.46 | 1,693,912 |
2016-12-23 | $42.10 | $42.40 | $42.03 | $42.23 | $154.65 | 1,411,451 |
2016-12-22 | $42.04 | $42.48 | $41.91 | $42.10 | $154.17 | 2,362,847 |
2016-12-21 | $42.29 | $42.46 | $41.91 | $41.91 | $153.48 | 2,139,945 |
2016-12-20 | $42.46 | $42.59 | $41.88 | $42.00 | $153.81 | 2,771,194 |
2016-12-19 | $41.99 | $42.33 | $41.80 | $42.22 | $154.61 | 2,443,405 |
2016-12-16 | $42.12 | $42.21 | $41.64 | $42.01 | $153.84 | 3,958,528 |
2016-12-15 | $41.55 | $42.16 | $40.98 | $41.93 | $153.28 | 5,029,696 |
2016-12-14 | $42.89 | $43.17 | $41.70 | $41.74 | $152.58 | 7,181,128 |
2016-12-13 | $43.42 | $43.80 | $42.55 | $43.42 | $158.72 | 4,954,920 |
2016-12-12 | $44.91 | $44.97 | $42.75 | $42.90 | $156.82 | 6,929,083 |
2016-12-09 | $43.63 | $43.68 | $43.02 | $43.18 | $157.85 | 2,908,907 |
2016-12-08 | $43.11 | $43.48 | $42.50 | $43.35 | $158.47 | 4,592,173 |
2016-12-07 | $42.35 | $43.13 | $42.33 | $42.90 | $156.82 | 3,950,915 |
2016-12-06 | $41.81 | $42.82 | $41.73 | $42.70 | $156.09 | 3,134,002 |
2016-12-05 | $42.73 | $43.09 | $42.40 | $42.45 | $155.18 | 3,791,496 |
2016-12-02 | $41.83 | $42.23 | $41.64 | $42.03 | $153.64 | 5,037,917 |
2016-12-01 | $43.14 | $43.24 | $41.73 | $42.05 | $153.71 | 8,087,906 |
2016-11-30 | $40.45 | $42.01 | $40.21 | $41.93 | $153.28 | 16,120,124 |
2016-11-29 | $37.24 | $38.10 | $37.03 | $37.58 | $137.37 | 6,610,503 |
2016-11-28 | $40.00 | $40.10 | $38.25 | $38.33 | $140.12 | 5,271,809 |
2016-11-25 | $39.84 | $39.94 | $39.38 | $39.67 | $145.01 | 2,267,553 |
2016-11-23 | $39.38 | $40.27 | $39.36 | $40.19 | $146.92 | 3,183,456 |
2016-11-22 | $39.88 | $40.22 | $39.14 | $39.85 | $145.67 | 4,130,725 |
2016-11-21 | $39.24 | $39.98 | $39.24 | $39.97 | $146.11 | 5,499,332 |
2016-11-18 | $38.38 | $38.72 | $38.08 | $38.35 | $140.19 | 5,604,509 |
2016-11-17 | $38.72 | $39.31 | $38.00 | $38.09 | $139.24 | 2,814,434 |
2016-11-16 | $38.29 | $38.90 | $37.98 | $38.16 | $139.49 | 4,826,555 |
2016-11-15 | $37.66 | $38.70 | $37.50 | $38.47 | $140.63 | 7,310,886 |
2016-11-14 | $36.45 | $37.01 | $35.95 | $36.98 | $135.18 | 4,408,223 |
2016-11-11 | $36.50 | $36.82 | $35.71 | $36.48 | $133.35 | 4,521,255 |
2016-11-10 | $36.75 | $37.43 | $36.59 | $36.98 | $135.18 | 3,815,749 |
2016-11-09 | $35.73 | $37.37 | $35.56 | $37.05 | $135.44 | 7,039,156 |
2016-11-08 | $35.23 | $35.80 | $35.00 | $35.51 | $129.81 | 3,264,611 |
2016-11-07 | $35.49 | $35.72 | $35.27 | $35.58 | $130.06 | 3,359,390 |
2016-11-04 | $35.03 | $35.42 | $34.48 | $34.73 | $126.96 | 4,352,371 |
2016-11-03 | $35.11 | $35.45 | $34.59 | $35.06 | $128.16 | 4,833,397 |
2016-11-02 | $34.94 | $35.08 | $34.13 | $34.81 | $127.25 | 5,890,687 |
2016-11-01 | $35.96 | $36.17 | $34.74 | $35.45 | $129.59 | 4,239,697 |
2016-10-31 | $35.98 | $36.14 | $35.22 | $35.35 | $129.22 | 6,032,003 |
2016-10-28 | $36.73 | $37.30 | $35.95 | $36.20 | $132.33 | 5,449,410 |
2016-10-27 | $37.07 | $37.26 | $36.61 | $36.81 | $134.56 | 4,400,038 |
2016-10-26 | $36.26 | $37.07 | $36.02 | $36.77 | $134.41 | 6,632,065 |
2016-10-25 | $37.29 | $37.73 | $36.71 | $36.76 | $134.38 | 4,580,434 |
2016-10-24 | $37.90 | $38.05 | $36.83 | $37.46 | $136.94 | 4,003,085 |
2016-10-21 | $37.93 | $38.20 | $37.63 | $37.92 | $138.62 | 3,107,132 |
2016-10-20 | $37.44 | $38.34 | $37.30 | $38.10 | $139.28 | 3,055,519 |
2016-10-19 | $37.83 | $38.48 | $37.67 | $38.00 | $138.91 | 4,308,811 |
2016-10-18 | $37.85 | $38.01 | $37.22 | $37.37 | $136.61 | 2,949,960 |
2016-10-17 | $37.63 | $37.87 | $37.11 | $37.37 | $136.61 | 2,746,267 |
2016-10-14 | $38.07 | $38.36 | $37.55 | $37.66 | $137.67 | 3,822,866 |
2016-10-13 | $37.98 | $38.31 | $37.42 | $38.07 | $139.17 | 3,703,913 |
2016-10-12 | $38.38 | $38.46 | $37.80 | $38.23 | $139.75 | 4,199,401 |
2016-10-11 | $39.04 | $39.11 | $38.30 | $38.63 | $141.21 | 3,608,922 |
2016-10-10 | $38.82 | $39.53 | $38.75 | $39.11 | $142.97 | 4,211,244 |
2016-10-07 | $38.90 | $39.07 | $38.16 | $38.33 | $140.12 | 3,652,996 |
2016-10-06 | $39.40 | $39.50 | $38.53 | $38.90 | $142.20 | 3,379,053 |
2016-10-05 | $38.78 | $39.27 | $38.53 | $38.98 | $142.49 | 4,076,335 |
2016-10-04 | $38.76 | $38.90 | $37.84 | $38.08 | $139.20 | 4,761,292 |
2016-10-03 | $38.50 | $38.71 | $37.93 | $38.54 | $140.88 | 3,081,473 |
2016-09-30 | $38.00 | $38.69 | $37.61 | $38.46 | $140.59 | 4,339,230 |
2016-09-29 | $37.56 | $38.48 | $37.15 | $37.73 | $137.92 | 9,002,266 |
2016-09-28 | $35.52 | $37.51 | $35.02 | $37.45 | $136.90 | 12,071,315 |
2016-09-27 | $35.50 | $35.51 | $34.86 | $35.25 | $128.86 | 4,943,766 |
2016-09-26 | $36.44 | $36.77 | $36.03 | $36.06 | $131.82 | 3,572,266 |
2016-09-23 | $36.97 | $37.37 | $35.79 | $36.15 | $132.15 | 6,403,479 |
2016-09-22 | $37.50 | $37.70 | $36.99 | $37.16 | $135.84 | 5,845,038 |
2016-09-21 | $36.15 | $36.87 | $35.95 | $36.82 | $134.60 | 6,930,117 |
2016-09-20 | $35.94 | $36.24 | $35.53 | $35.53 | $129.88 | 4,913,679 |
2016-09-19 | $36.60 | $36.66 | $36.02 | $36.09 | $131.93 | 3,704,899 |
2016-09-16 | $35.55 | $36.16 | $35.50 | $36.13 | $132.07 | 3,848,688 |
2016-09-15 | $35.90 | $36.66 | $35.78 | $36.28 | $132.33 | 4,303,783 |
2016-09-14 | $36.51 | $37.08 | $35.64 | $35.71 | $130.25 | 5,525,966 |
2016-09-13 | $37.62 | $37.64 | $36.43 | $36.60 | $133.49 | 5,789,252 |
2016-09-12 | $37.38 | $38.43 | $37.12 | $38.25 | $139.51 | 2,740,241 |
2016-09-09 | $38.64 | $38.89 | $37.80 | $37.81 | $137.89 | 3,359,175 |
2016-09-08 | $38.64 | $39.26 | $38.18 | $39.12 | $142.69 | 4,911,630 |
2016-09-07 | $38.00 | $38.40 | $37.79 | $38.09 | $138.93 | 2,709,094 |
2016-09-06 | $37.50 | $37.86 | $37.18 | $37.84 | $138.02 | 2,747,544 |
2016-09-02 | $37.07 | $37.54 | $37.00 | $37.35 | $136.23 | 2,443,448 |
2016-09-01 | $36.62 | $36.81 | $36.23 | $36.66 | $133.71 | 3,262,179 |
2016-08-31 | $37.28 | $37.51 | $36.51 | $36.79 | $134.19 | 4,422,654 |
2016-08-30 | $37.72 | $38.17 | $37.27 | $37.52 | $136.85 | 2,000,661 |
2016-08-29 | $37.11 | $37.68 | $37.01 | $37.59 | $137.10 | 1,892,092 |
2016-08-26 | $37.28 | $37.83 | $36.95 | $37.25 | $135.86 | 2,454,917 |
2016-08-25 | $37.13 | $37.34 | $36.81 | $37.17 | $135.57 | 3,180,480 |
2016-08-24 | $37.10 | $37.68 | $37.03 | $37.10 | $135.32 | 2,937,555 |
2016-08-23 | $36.59 | $37.68 | $36.59 | $37.49 | $136.74 | 2,752,823 |
2016-08-22 | $36.98 | $37.21 | $36.60 | $36.88 | $134.52 | 3,275,558 |
2016-08-19 | $37.63 | $37.74 | $37.31 | $37.64 | $137.29 | 2,696,947 |
2016-08-18 | $37.13 | $37.91 | $37.03 | $37.90 | $138.24 | 3,128,483 |
2016-08-17 | $36.67 | $36.88 | $36.21 | $36.85 | $134.41 | 3,724,863 |
2016-08-16 | $36.74 | $37.00 | $36.22 | $36.79 | $134.19 | 3,323,895 |
2016-08-15 | $36.36 | $36.95 | $36.26 | $36.81 | $134.26 | 2,336,128 |
2016-08-12 | $36.04 | $36.25 | $35.74 | $36.08 | $131.60 | 2,305,342 |
2016-08-11 | $35.20 | $36.09 | $35.02 | $35.78 | $130.50 | 3,696,293 |
2016-08-10 | $35.42 | $35.78 | $34.79 | $34.85 | $127.11 | 3,088,863 |
2016-08-09 | $35.85 | $35.94 | $35.16 | $35.31 | $128.79 | 5,022,396 |
2016-08-08 | $35.41 | $36.36 | $35.36 | $35.77 | $130.47 | 5,064,879 |
2016-08-05 | $34.73 | $35.14 | $34.30 | $35.05 | $127.84 | 3,208,896 |
2016-08-04 | $34.05 | $35.12 | $34.00 | $34.53 | $125.94 | 3,429,870 |
2016-08-03 | $33.09 | $34.34 | $32.85 | $34.30 | $125.10 | 5,011,877 |
2016-08-02 | $33.27 | $33.41 | $32.21 | $32.98 | $120.29 | 4,379,627 |
2016-08-01 | $33.83 | $33.90 | $32.67 | $32.76 | $119.49 | 4,239,723 |
2016-07-29 | $32.86 | $34.28 | $32.79 | $34.25 | $124.92 | 3,602,438 |
2016-07-28 | $33.18 | $33.66 | $33.07 | $33.38 | $121.75 | 3,566,452 |
2016-07-27 | $33.94 | $34.53 | $32.95 | $33.22 | $121.17 | 5,700,321 |
2016-07-26 | $33.03 | $33.97 | $32.93 | $33.92 | $123.72 | 4,334,908 |
2016-07-25 | $33.77 | $33.88 | $33.02 | $33.31 | $121.49 | 4,210,814 |
2016-07-22 | $34.27 | $34.39 | $33.86 | $34.18 | $124.67 | 2,477,278 |
2016-07-21 | $34.69 | $35.31 | $34.03 | $34.11 | $124.41 | 4,856,252 |
2016-07-20 | $34.27 | $34.95 | $33.79 | $34.69 | $126.53 | 3,144,515 |
2016-07-19 | $34.99 | $34.99 | $34.50 | $34.67 | $126.45 | 1,831,031 |
2016-07-18 | $34.56 | $35.06 | $34.30 | $35.02 | $127.73 | 2,256,716 |
2016-07-15 | $35.29 | $35.40 | $34.70 | $34.84 | $127.07 | 2,210,598 |
2016-07-14 | $35.48 | $35.69 | $34.95 | $35.06 | $127.88 | 2,486,381 |
2016-07-13 | $35.65 | $36.08 | $34.56 | $35.11 | $128.06 | 3,221,674 |
2016-07-12 | $35.15 | $36.21 | $34.99 | $35.86 | $130.79 | 4,079,990 |
2016-07-11 | $34.63 | $34.80 | $34.14 | $34.20 | $124.74 | 2,052,700 |
2016-07-08 | $34.20 | $34.49 | $33.63 | $34.30 | $125.10 | 2,455,191 |
2016-07-07 | $34.85 | $35.16 | $33.43 | $33.73 | $123.03 | 4,048,261 |
2016-07-06 | $33.81 | $34.34 | $33.40 | $34.32 | $125.18 | 2,710,984 |
2016-07-05 | $34.64 | $34.74 | $33.50 | $34.08 | $124.30 | 4,081,541 |
2016-07-01 | $34.88 | $35.72 | $34.64 | $35.40 | $129.12 | 2,606,119 |
2016-06-30 | $34.78 | $35.03 | $34.30 | $34.81 | $126.97 | 3,244,561 |
2016-06-29 | $34.80 | $35.39 | $34.57 | $35.14 | $128.17 | 4,290,016 |
2016-06-28 | $33.63 | $34.51 | $33.63 | $34.34 | $125.25 | 3,525,259 |
2016-06-27 | $34.25 | $34.26 | $32.41 | $32.82 | $119.71 | 6,138,065 |
2016-06-24 | $34.64 | $35.49 | $34.48 | $34.63 | $126.31 | 6,558,577 |
2016-06-23 | $36.37 | $36.60 | $36.12 | $36.60 | $133.49 | 2,069,989 |
2016-06-22 | $36.47 | $36.47 | $35.68 | $35.93 | $131.05 | 2,676,521 |
2016-06-21 | $35.50 | $36.39 | $35.24 | $36.24 | $132.18 | 2,386,144 |
2016-06-20 | $35.81 | $36.04 | $35.38 | $35.66 | $130.07 | 3,152,904 |
2016-06-17 | $35.19 | $35.35 | $34.57 | $35.02 | $127.73 | 4,165,767 |
2016-06-16 | $34.24 | $34.44 | $33.44 | $34.15 | $124.30 | 5,808,080 |
2016-06-15 | $34.74 | $35.70 | $34.46 | $35.05 | $127.57 | 3,817,806 |
2016-06-14 | $34.81 | $35.44 | $34.22 | $34.99 | $127.36 | 3,758,391 |
2016-06-13 | $34.78 | $35.59 | $34.60 | $34.94 | $127.17 | 3,533,710 |
2016-06-10 | $36.34 | $36.53 | $35.12 | $35.22 | $128.19 | 4,807,111 |
2016-06-09 | $36.59 | $37.15 | $36.43 | $36.97 | $134.56 | 2,656,101 |
2016-06-08 | $37.89 | $38.28 | $37.13 | $37.21 | $135.44 | 3,937,428 |
2016-06-07 | $36.75 | $37.67 | $36.67 | $37.50 | $136.49 | 3,281,363 |
2016-06-06 | $36.09 | $36.62 | $35.69 | $36.55 | $133.03 | 2,913,759 |
2016-06-03 | $36.06 | $36.29 | $35.28 | $35.59 | $129.54 | 2,597,851 |
2016-06-02 | $35.29 | $36.03 | $35.18 | $36.02 | $131.10 | 2,856,606 |
2016-06-01 | $35.03 | $35.96 | $34.90 | $35.91 | $130.70 | 3,961,642 |
2016-05-31 | $35.30 | $36.12 | $35.27 | $35.52 | $129.28 | 2,694,836 |
2016-05-27 | $35.29 | $35.31 | $34.84 | $35.26 | $128.34 | 2,577,116 |
2016-05-26 | $36.14 | $36.32 | $35.31 | $35.46 | $129.07 | 3,978,533 |
2016-05-25 | $34.98 | $35.74 | $34.92 | $35.69 | $129.90 | 3,843,410 |
2016-05-24 | $34.62 | $34.89 | $34.04 | $34.57 | $125.83 | 2,677,262 |
2016-05-23 | $33.95 | $34.60 | $33.72 | $34.37 | $125.10 | 2,532,580 |
2016-05-20 | $34.19 | $34.55 | $33.73 | $34.44 | $125.35 | 3,021,526 |
2016-05-19 | $33.80 | $34.32 | $33.15 | $34.16 | $124.33 | 3,931,511 |
2016-05-18 | $34.81 | $35.22 | $34.09 | $34.32 | $124.92 | 4,310,677 |
2016-05-17 | $34.35 | $35.15 | $34.16 | $34.81 | $126.70 | 4,314,137 |
2016-05-16 | $34.35 | $34.84 | $34.19 | $34.32 | $124.92 | 3,417,116 |
2016-05-13 | $33.89 | $34.39 | $33.46 | $33.60 | $122.30 | 5,374,071 |
2016-05-12 | $34.84 | $35.31 | $33.79 | $34.16 | $124.33 | 3,983,843 |
2016-05-11 | $33.56 | $34.72 | $33.15 | $34.23 | $124.59 | 4,960,395 |
2016-05-10 | $32.84 | $33.92 | $32.70 | $33.88 | $123.32 | 4,994,924 |
2016-05-09 | $33.00 | $33.15 | $32.10 | $32.62 | $118.73 | 5,235,018 |
2016-05-06 | $33.41 | $34.41 | $33.13 | $33.34 | $121.35 | 4,366,309 |
2016-05-05 | $34.35 | $34.53 | $33.25 | $33.75 | $122.84 | 6,125,415 |
2016-05-04 | $34.02 | $34.59 | $32.69 | $33.02 | $120.19 | 7,408,273 |
2016-05-03 | $34.85 | $34.85 | $33.64 | $33.81 | $123.06 | 6,351,293 |
2016-05-02 | $35.65 | $35.70 | $34.71 | $35.47 | $129.10 | 4,996,876 |
2016-04-29 | $36.27 | $36.75 | $34.84 | $35.74 | $130.09 | 6,693,836 |
2016-04-28 | $36.74 | $37.31 | $35.76 | $35.87 | $130.56 | 4,433,472 |
2016-04-27 | $36.40 | $37.25 | $36.20 | $36.96 | $134.53 | 5,302,887 |
2016-04-26 | $35.18 | $35.97 | $34.92 | $35.87 | $130.56 | 4,162,954 |
2016-04-25 | $35.28 | $35.37 | $34.42 | $34.87 | $126.92 | 5,176,759 |
2016-04-22 | $34.41 | $35.46 | $34.41 | $35.37 | $128.74 | 4,123,807 |
2016-04-21 | $34.60 | $34.78 | $33.86 | $34.17 | $124.37 | 4,683,524 |
2016-04-20 | $33.68 | $34.86 | $33.55 | $34.53 | $125.68 | 5,829,513 |
2016-04-19 | $33.42 | $34.42 | $33.41 | $34.06 | $123.97 | 4,820,040 |
2016-04-18 | $31.28 | $33.38 | $31.14 | $33.22 | $120.92 | 5,437,285 |
2016-04-15 | $32.64 | $32.97 | $32.34 | $32.56 | $118.51 | 4,199,601 |
2016-04-14 | $33.26 | $33.34 | $32.68 | $33.14 | $120.62 | 4,497,974 |
2016-04-13 | $33.34 | $33.65 | $32.72 | $33.11 | $120.51 | 6,199,767 |
2016-04-12 | $31.63 | $33.71 | $31.55 | $33.48 | $121.86 | 7,943,824 |
2016-04-11 | $31.66 | $31.90 | $31.29 | $31.36 | $114.14 | 4,245,258 |
2016-04-08 | $31.11 | $31.49 | $30.92 | $31.40 | $114.29 | 5,492,999 |
2016-04-07 | $29.96 | $30.53 | $29.75 | $30.28 | $110.21 | 4,350,085 |
2016-04-06 | $29.70 | $30.28 | $29.19 | $30.22 | $109.99 | 5,314,496 |
2016-04-05 | $29.19 | $29.60 | $29.02 | $29.23 | $106.39 | 4,749,210 |
2016-04-04 | $29.84 | $30.49 | $29.38 | $29.48 | $107.30 | 4,871,403 |
2016-04-01 | $29.61 | $29.99 | $29.33 | $29.85 | $108.64 | 4,517,686 |
2016-03-31 | $29.77 | $30.51 | $29.67 | $30.35 | $110.47 | 4,349,515 |
2016-03-30 | $30.37 | $30.55 | $29.54 | $29.89 | $108.79 | 6,358,626 |
2016-03-29 | $28.87 | $29.99 | $28.69 | $29.93 | $108.94 | 5,122,158 |
2016-03-28 | $29.81 | $29.88 | $28.94 | $29.52 | $107.45 | 3,606,688 |
2016-03-24 | $28.74 | $29.89 | $28.50 | $29.78 | $108.39 | 4,919,296 |
2016-03-23 | $30.47 | $30.76 | $29.34 | $29.41 | $107.05 | 5,796,662 |
2016-03-22 | $30.43 | $31.19 | $30.34 | $30.91 | $112.51 | 4,453,797 |
2016-03-21 | $30.67 | $31.26 | $30.32 | $30.81 | $112.14 | 4,153,857 |
2016-03-18 | $31.30 | $31.68 | $30.46 | $30.90 | $112.47 | 7,404,227 |
2016-03-17 | $30.70 | $31.29 | $30.35 | $30.96 | $112.38 | 6,970,902 |
2016-03-16 | $29.65 | $30.55 | $29.58 | $30.44 | $110.49 | 7,575,201 |
2016-03-15 | $28.74 | $29.32 | $28.41 | $29.32 | $106.42 | 5,080,519 |
2016-03-14 | $29.02 | $29.54 | $28.73 | $29.31 | $106.39 | 5,303,411 |
2016-03-11 | $29.24 | $30.00 | $29.11 | $29.77 | $108.06 | 7,157,294 |
2016-03-10 | $28.41 | $28.64 | $27.45 | $28.51 | $103.48 | 7,360,001 |
2016-03-09 | $28.51 | $29.12 | $27.64 | $28.62 | $103.88 | 7,698,657 |
2016-03-08 | $29.70 | $29.74 | $27.53 | $27.64 | $100.32 | 9,533,711 |
2016-03-07 | $29.02 | $30.24 | $28.80 | $30.07 | $109.14 | 9,109,468 |
2016-03-04 | $28.28 | $29.79 | $27.74 | $28.95 | $105.08 | 12,212,408 |
2016-03-03 | $26.25 | $28.01 | $26.24 | $27.87 | $101.16 | 8,204,431 |
2016-03-02 | $24.96 | $26.60 | $24.89 | $26.55 | $96.37 | 6,782,706 |
2016-03-01 | $24.73 | $25.23 | $23.97 | $25.20 | $91.47 | 6,555,414 |
2016-02-29 | $24.88 | $24.99 | $24.27 | $24.60 | $89.29 | 6,430,661 |
2016-02-26 | $24.76 | $25.13 | $24.38 | $24.71 | $89.69 | 5,588,267 |
2016-02-25 | $23.98 | $24.48 | $23.42 | $24.16 | $87.69 | 5,155,191 |
2016-02-24 | $23.12 | $24.18 | $22.97 | $24.11 | $87.51 | 4,820,927 |
2016-02-23 | $24.67 | $24.67 | $23.59 | $23.60 | $85.66 | 4,901,026 |
2016-02-22 | $24.54 | $25.17 | $24.42 | $25.00 | $90.74 | 4,958,325 |
2016-02-19 | $23.60 | $23.87 | $23.20 | $23.85 | $86.57 | 7,208,304 |
2016-02-18 | $25.60 | $25.66 | $24.10 | $24.29 | $88.17 | 7,062,564 |
2016-02-17 | $24.47 | $25.48 | $24.12 | $25.33 | $91.94 | 7,314,642 |
2016-02-16 | $25.16 | $25.16 | $23.75 | $24.19 | $87.80 | 3,807,055 |
2016-02-12 | $24.53 | $24.91 | $23.68 | $24.51 | $88.96 | 5,602,754 |
2016-02-11 | $23.90 | $24.18 | $23.01 | $23.90 | $86.75 | 7,168,879 |
2016-02-10 | $24.40 | $25.38 | $23.97 | $24.40 | $88.56 | 3,856,183 |
2016-02-09 | $24.91 | $25.38 | $23.96 | $24.60 | $89.29 | 5,064,450 |
2016-02-08 | $25.75 | $25.78 | $24.79 | $25.60 | $92.92 | 5,070,399 |
2016-02-05 | $26.99 | $27.04 | $26.08 | $26.28 | $95.39 | 4,543,827 |
2016-02-04 | $27.72 | $28.48 | $27.12 | $27.34 | $99.24 | 7,282,534 |
2016-02-03 | $26.95 | $27.58 | $25.47 | $27.52 | $99.89 | 6,818,695 |
2016-02-02 | $26.56 | $26.88 | $26.05 | $26.36 | $95.68 | 5,297,128 |
2016-02-01 | $27.79 | $27.85 | $26.96 | $27.52 | $99.89 | 5,091,058 |
2016-01-29 | $27.46 | $28.53 | $27.29 | $28.49 | $103.41 | 6,631,583 |
2016-01-28 | $27.89 | $28.05 | $26.59 | $27.21 | $98.76 | 8,708,007 |
2016-01-27 | $25.92 | $27.23 | $25.68 | $26.26 | $95.32 | 7,190,245 |
2016-01-26 | $25.11 | $26.14 | $24.59 | $26.14 | $94.88 | 4,303,751 |
2016-01-25 | $25.64 | $26.59 | $24.54 | $24.55 | $89.11 | 4,957,198 |
2016-01-22 | $26.70 | $27.34 | $25.94 | $26.47 | $96.08 | 7,553,404 |
2016-01-21 | $23.65 | $25.64 | $23.59 | $25.42 | $92.27 | 6,367,694 |
2016-01-20 | $23.18 | $24.15 | $22.06 | $23.75 | $86.21 | 9,556,139 |
2016-01-19 | $25.44 | $25.48 | $23.41 | $23.87 | $86.64 | 5,586,960 |
2016-01-15 | $24.75 | $25.35 | $24.36 | $25.16 | $91.32 | 5,216,534 |
2016-01-14 | $25.49 | $26.30 | $24.85 | $26.11 | $94.77 | 6,422,892 |
2016-01-13 | $26.50 | $26.94 | $24.85 | $25.23 | $91.58 | 5,597,634 |
2016-01-12 | $27.21 | $27.36 | $25.21 | $26.12 | $94.81 | 6,342,411 |
2016-01-11 | $27.67 | $27.75 | $26.08 | $26.54 | $96.33 | 4,556,828 |
2016-01-08 | $27.77 | $28.06 | $27.07 | $27.62 | $100.25 | 3,233,779 |
2016-01-07 | $27.48 | $28.61 | $27.24 | $27.49 | $99.78 | 4,295,194 |
2016-01-06 | $29.45 | $29.45 | $27.95 | $28.19 | $102.32 | 5,595,329 |
2016-01-05 | $30.20 | $30.38 | $29.67 | $30.27 | $109.87 | 3,693,402 |
2016-01-04 | $30.15 | $30.85 | $29.62 | $30.37 | $110.23 | 4,363,536 |
2015-12-31 | $29.38 | $30.37 | $29.30 | $30.22 | $109.69 | 2,279,805 |
2015-12-30 | $29.72 | $30.45 | $29.45 | $29.52 | $107.15 | 2,992,833 |
2015-12-29 | $30.55 | $30.78 | $29.81 | $30.39 | $110.31 | 3,882,233 |
2015-12-28 | $30.21 | $30.41 | $29.65 | $29.90 | $108.53 | 2,357,107 |
2015-12-24 | $31.34 | $31.43 | $30.59 | $31.05 | $112.70 | 1,478,052 |
2015-12-23 | $29.88 | $31.28 | $29.71 | $31.28 | $113.54 | 5,063,560 |
2015-12-22 | $28.57 | $29.31 | $28.48 | $28.99 | $105.22 | 4,460,030 |
2015-12-21 | $28.95 | $29.13 | $28.30 | $28.64 | $103.95 | 4,609,129 |
2015-12-18 | $29.70 | $29.80 | $28.87 | $28.94 | $105.04 | 3,564,347 |
2015-12-17 | $30.74 | $30.82 | $29.20 | $29.56 | $106.77 | 4,184,718 |
2015-12-16 | $31.20 | $31.55 | $30.34 | $30.61 | $110.56 | 5,316,462 |
2015-12-15 | $31.31 | $31.64 | $30.95 | $31.31 | $113.09 | 3,931,567 |
2015-12-14 | $31.24 | $31.33 | $30.34 | $30.70 | $110.88 | 4,796,225 |
2015-12-11 | $32.50 | $32.63 | $31.35 | $31.47 | $113.66 | 3,102,311 |
2015-12-10 | $32.13 | $33.38 | $31.99 | $33.09 | $119.52 | 3,520,914 |
2015-12-09 | $32.50 | $33.67 | $31.92 | $32.52 | $117.46 | 4,343,201 |
2015-12-08 | $31.23 | $32.56 | $30.97 | $32.23 | $116.41 | 4,585,948 |
2015-12-07 | $33.40 | $33.40 | $31.71 | $32.03 | $115.69 | 5,124,820 |
2015-12-04 | $34.84 | $35.10 | $33.79 | $34.39 | $124.21 | 4,266,533 |
2015-12-03 | $36.18 | $36.39 | $35.11 | $35.33 | $127.61 | 3,166,327 |
2015-12-02 | $36.82 | $37.18 | $35.59 | $35.81 | $129.34 | 5,170,471 |
2015-12-01 | $37.04 | $37.49 | $37.03 | $37.43 | $135.19 | 1,829,218 |
2015-11-30 | $37.20 | $37.84 | $36.93 | $37.13 | $134.11 | 2,607,882 |
2015-11-27 | $37.19 | $37.58 | $36.75 | $36.96 | $133.49 | 2,613,177 |
2015-11-25 | $37.53 | $38.28 | $37.08 | $37.80 | $136.53 | 2,272,276 |
2015-11-24 | $37.16 | $38.31 | $37.01 | $38.02 | $137.32 | 3,462,424 |
2015-11-23 | $36.25 | $37.03 | $35.99 | $36.65 | $132.37 | 2,112,760 |
2015-11-20 | $37.11 | $37.37 | $36.31 | $36.34 | $131.24 | 2,645,728 |
2015-11-19 | $37.81 | $37.99 | $36.59 | $37.19 | $134.32 | 2,937,023 |
2015-11-18 | $37.75 | $38.35 | $36.95 | $38.18 | $137.90 | 3,889,108 |
2015-11-17 | $37.82 | $38.16 | $37.15 | $37.42 | $135.15 | 2,490,157 |
2015-11-16 | $36.40 | $38.17 | $36.40 | $38.15 | $137.79 | 2,865,295 |
2015-11-13 | $36.32 | $36.99 | $35.60 | $36.65 | $132.37 | 3,341,172 |
2015-11-12 | $36.69 | $37.36 | $36.25 | $36.36 | $131.33 | 3,873,224 |
2015-11-11 | $39.13 | $39.20 | $37.46 | $37.48 | $135.37 | 3,657,908 |
2015-11-10 | $38.87 | $39.67 | $38.63 | $39.23 | $141.69 | 2,132,169 |
2015-11-09 | $39.24 | $39.85 | $38.63 | $39.08 | $141.15 | 2,280,180 |
2015-11-06 | $38.83 | $39.52 | $38.49 | $38.94 | $140.64 | 2,970,860 |
2015-11-05 | $38.94 | $40.28 | $38.33 | $39.20 | $141.58 | 2,948,965 |
2015-11-04 | $39.29 | $39.87 | $38.25 | $39.04 | $141.01 | 3,370,163 |
2015-11-03 | $38.42 | $39.86 | $38.22 | $39.29 | $141.91 | 3,458,253 |
2015-11-02 | $36.71 | $38.26 | $36.66 | $37.99 | $137.21 | 2,349,535 |
2015-10-30 | $36.88 | $37.54 | $35.86 | $37.08 | $133.93 | 2,329,976 |
2015-10-29 | $36.25 | $37.60 | $36.10 | $36.61 | $132.23 | 2,574,276 |
2015-10-28 | $35.32 | $36.80 | $34.88 | $36.28 | $131.04 | 4,070,065 |
2015-10-27 | $35.31 | $35.42 | $34.67 | $34.99 | $126.38 | 3,677,444 |
2015-10-26 | $36.71 | $36.97 | $36.02 | $36.05 | $130.21 | 2,661,564 |
2015-10-23 | $36.85 | $37.61 | $36.39 | $37.03 | $133.75 | 2,735,196 |
2015-10-22 | $37.37 | $37.79 | $36.45 | $37.15 | $134.18 | 2,633,353 |
2015-10-21 | $37.80 | $38.15 | $36.90 | $36.94 | $133.42 | 3,251,844 |
2015-10-20 | $37.73 | $38.88 | $37.56 | $38.24 | $138.12 | 1,891,243 |
2015-10-19 | $38.77 | $38.85 | $37.57 | $37.93 | $137.00 | 2,634,326 |
2015-10-16 | $39.55 | $39.68 | $38.64 | $39.40 | $142.31 | 3,418,169 |
2015-10-15 | $37.80 | $39.28 | $37.54 | $39.25 | $141.76 | 3,542,885 |
2015-10-14 | $37.59 | $38.40 | $37.41 | $38.14 | $137.75 | 2,729,950 |
2015-10-13 | $38.08 | $39.07 | $37.67 | $37.71 | $136.20 | 2,613,535 |
2015-10-12 | $40.00 | $40.10 | $37.81 | $38.54 | $139.20 | 2,775,450 |
2015-10-09 | $40.73 | $40.80 | $39.28 | $39.90 | $144.11 | 4,043,871 |
2015-10-08 | $38.85 | $40.82 | $38.60 | $40.53 | $146.39 | 4,079,531 |
2015-10-07 | $39.90 | $40.40 | $37.84 | $39.10 | $141.22 | 5,402,338 |
2015-10-06 | $37.20 | $39.07 | $36.88 | $38.93 | $140.61 | 4,998,577 |
2015-10-05 | $35.84 | $37.13 | $35.83 | $37.07 | $133.89 | 4,718,417 |
2015-10-02 | $32.74 | $35.26 | $32.70 | $35.25 | $127.32 | 3,270,918 |
2015-10-01 | $33.65 | $34.30 | $32.84 | $33.30 | $120.27 | 2,923,460 |
2015-09-30 | $32.31 | $33.11 | $32.13 | $32.84 | $118.61 | 3,089,742 |
2015-09-29 | $31.89 | $32.52 | $31.68 | $31.96 | $115.43 | 2,645,096 |
2015-09-28 | $33.00 | $33.38 | $31.64 | $31.71 | $114.53 | 3,398,455 |
2015-09-25 | $34.41 | $34.44 | $33.18 | $33.47 | $120.89 | 1,832,735 |
2015-09-24 | $33.33 | $34.21 | $32.96 | $33.87 | $122.33 | 2,682,970 |
2015-09-23 | $34.90 | $35.06 | $33.62 | $33.67 | $121.61 | 2,430,624 |
2015-09-22 | $34.43 | $35.50 | $34.33 | $34.72 | $125.40 | 3,070,409 |
2015-09-21 | $35.67 | $35.88 | $35.04 | $35.24 | $127.28 | 2,397,764 |
2015-09-18 | $35.65 | $35.94 | $34.94 | $35.13 | $126.88 | 2,724,982 |
2015-09-17 | $36.90 | $37.74 | $36.51 | $36.71 | $131.90 | 3,107,488 |
2015-09-16 | $35.64 | $37.00 | $35.63 | $36.96 | $132.80 | 3,213,392 |
2015-09-15 | $34.80 | $35.49 | $34.80 | $35.27 | $126.73 | 1,976,820 |
2015-09-14 | $35.20 | $35.42 | $34.52 | $34.66 | $124.54 | 2,158,219 |
2015-09-11 | $35.60 | $35.87 | $34.83 | $35.50 | $127.56 | 2,551,327 |
2015-09-10 | $36.24 | $36.65 | $35.44 | $36.19 | $130.03 | 2,512,461 |
2015-09-09 | $37.21 | $37.88 | $35.82 | $35.88 | $128.92 | 3,216,054 |
2015-09-08 | $36.70 | $37.15 | $35.81 | $36.89 | $132.55 | 1,911,069 |
SPDR Oil & Gas Exploration and Production ETF (XOP) News Headlines
Recent SPDR Oil & Gas Exploration and Production ETF (XOP) News
Similar Companies to SPDR Oil & Gas Exploration and Production ETF (XOP) 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 | -- | -- | -- |